La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 293,43 -649,27 (-1,03 %)
USD/INR (USDINR=X)
CCY - CCY Prix différé. Devise en INR
Ajouter à la liste dynamique
À la clôture : 01:23AM BST
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 01 juin 2024 | 83,4120 | 83,4120 | 83,4120 | 83,4120 | 83,4120 | - |
| 31 mai 2024 | 83,3209 | 83,4940 | 83,2110 | 83,3209 | 83,3209 | - |
| 30 mai 2024 | 83,3656 | 83,4350 | 83,2163 | 83,3656 | 83,3656 | - |
| 29 mai 2024 | 83,2065 | 83,4059 | 83,1463 | 83,2065 | 83,2065 | - |
| 28 mai 2024 | 83,1457 | 83,2273 | 83,0880 | 83,1457 | 83,1457 | - |
| 27 mai 2024 | 83,0522 | 83,1934 | 83,0372 | 83,0522 | 83,0522 | - |
| 24 mai 2024 | 83,2864 | 83,3738 | 83,0314 | 83,2864 | 83,2864 | - |
| 23 mai 2024 | 83,2671 | 83,3094 | 83,1920 | 83,2671 | 83,2671 | - |
| 22 mai 2024 | 83,3168 | 83,3795 | 83,2140 | 83,3168 | 83,3168 | - |
| 21 mai 2024 | 83,3150 | 83,3589 | 83,2359 | 83,3150 | 83,3150 | - |
| 20 mai 2024 | 83,3004 | 83,3166 | 83,2305 | 83,3004 | 83,3004 | - |
| 17 mai 2024 | 83,4701 | 83,5065 | 83,2841 | 83,4701 | 83,4701 | - |
| 16 mai 2024 | 83,4051 | 83,5059 | 83,3650 | 83,4051 | 83,4051 | - |
| 15 mai 2024 | 83,5242 | 83,5929 | 83,4250 | 83,5242 | 83,5242 | - |
| 14 mai 2024 | 83,5055 | 83,5315 | 83,4810 | 83,5055 | 83,5055 | - |
| 13 mai 2024 | 83,5248 | 83,6088 | 83,4820 | 83,5248 | 83,5248 | - |
| 10 mai 2024 | 83,4594 | 83,5739 | 83,4490 | 83,4594 | 83,4594 | - |
| 09 mai 2024 | 83,4643 | 83,5111 | 83,4380 | 83,4643 | 83,4643 | - |
| 08 mai 2024 | 83,4699 | 83,5359 | 83,4550 | 83,4699 | 83,4699 | - |
| 07 mai 2024 | 83,4728 | 83,5150 | 83,4290 | 83,4728 | 83,4728 | - |
| 06 mai 2024 | 83,3800 | 83,5994 | 83,2991 | 83,3800 | 83,3800 | - |
| 03 mai 2024 | 83,4063 | 83,4694 | 83,3036 | 83,4063 | 83,4063 | - |
| 02 mai 2024 | 83,4064 | 83,4885 | 83,4064 | 83,4064 | 83,4064 | - |
| 01 mai 2024 | 83,4984 | 83,5714 | 83,2601 | 83,4984 | 83,4984 | - |
| 30 avr. 2024 | 83,4511 | 83,5197 | 83,3980 | 83,4511 | 83,4511 | - |
| 29 avr. 2024 | 83,4023 | 83,5735 | 83,2983 | 83,4023 | 83,4023 | - |
| 26 avr. 2024 | 83,3018 | 83,4153 | 83,2650 | 83,3018 | 83,3018 | - |
| 25 avr. 2024 | 83,3406 | 83,3960 | 83,2688 | 83,3406 | 83,3406 | - |
| 24 avr. 2024 | 83,2833 | 83,3496 | 83,2591 | 83,2833 | 83,2833 | - |
| 23 avr. 2024 | 83,3862 | 83,3900 | 83,2281 | 83,3862 | 83,3862 | - |
| 22 avr. 2024 | 83,3853 | 83,4463 | 83,3216 | 83,3853 | 83,3853 | - |
| 19 avr. 2024 | 83,5450 | 83,7396 | 83,3650 | 83,5450 | 83,5450 | - |
| 18 avr. 2024 | 83,5958 | 83,6142 | 83,4848 | 83,5958 | 83,5958 | - |
| 17 avr. 2024 | 83,6675 | 83,7350 | 83,5774 | 83,6675 | 83,6675 | - |
| 16 avr. 2024 | 83,5060 | 83,6968 | 83,2119 | 83,5060 | 83,5060 | - |
| 15 avr. 2024 | 83,6111 | 83,6115 | 83,4174 | 83,6111 | 83,6111 | - |
| 12 avr. 2024 | 83,3493 | 83,6159 | 83,2542 | 83,3493 | 83,3493 | - |
| 11 avr. 2024 | 83,4127 | 83,4731 | 83,3024 | 83,4127 | 83,4127 | - |
| 10 avr. 2024 | 83,2243 | 83,4014 | 83,1550 | 83,2243 | 83,2243 | - |
| 09 avr. 2024 | 83,2696 | 83,3374 | 83,1733 | 83,2696 | 83,2696 | - |
| 08 avr. 2024 | 83,2968 | 83,3361 | 83,2327 | 83,2968 | 83,2968 | - |
| 05 avr. 2024 | 83,4778 | 83,4813 | 83,2490 | 83,4778 | 83,4778 | - |
| 04 avr. 2024 | 83,3733 | 83,5135 | 83,3600 | 83,3733 | 83,3733 | - |
| 03 avr. 2024 | 83,3503 | 83,5803 | 83,3320 | 83,3503 | 83,3503 | - |
| 02 avr. 2024 | 83,4097 | 83,4744 | 83,3340 | 83,4097 | 83,4097 | - |
| 01 avr. 2024 | 83,3648 | 83,4168 | 83,2390 | 83,3648 | 83,3648 | - |
| 29 mars 2024 | 83,3930 | 83,3996 | 83,2326 | 83,3930 | 83,3930 | - |
| 28 mars 2024 | 83,3650 | 83,4153 | 83,3098 | 83,3650 | 83,3650 | - |
| 27 mars 2024 | 83,3455 | 83,4359 | 83,2897 | 83,3455 | 83,3455 | - |
| 26 mars 2024 | 83,4174 | 83,4963 | 83,2675 | 83,4174 | 83,4174 | - |
| 25 mars 2024 | 83,5936 | 83,6007 | 83,3523 | 83,5936 | 83,5936 | - |
| 22 mars 2024 | 83,2266 | 83,7157 | 83,1819 | 83,2266 | 83,2266 | - |
| 21 mars 2024 | 83,0546 | 83,2216 | 82,8937 | 83,0546 | 83,0546 | - |
| 20 mars 2024 | 83,0424 | 83,2207 | 82,9610 | 83,0424 | 83,0424 | - |
| 19 mars 2024 | 82,8636 | 83,0457 | 82,8640 | 82,8636 | 82,8636 | - |
| 18 mars 2024 | 82,8889 | 82,9281 | 82,8330 | 82,8889 | 82,8889 | - |
| 15 mars 2024 | 82,9656 | 82,9754 | 82,8340 | 82,9656 | 82,9656 | - |
| 14 mars 2024 | 82,8311 | 82,9503 | 82,8070 | 82,8311 | 82,8311 | - |
| 13 mars 2024 | 82,8351 | 82,9131 | 82,7584 | 82,8351 | 82,8351 | - |
| 12 mars 2024 | 82,7783 | 82,8483 | 82,7301 | 82,7783 | 82,7783 | - |
| 11 mars 2024 | 82,7521 | 82,7710 | 82,6600 | 82,7521 | 82,7521 | - |
| 08 mars 2024 | 82,7523 | 82,7916 | 82,6660 | 82,7523 | 82,7523 | - |
| 07 mars 2024 | 82,8191 | 82,8581 | 82,6590 | 82,8191 | 82,8191 | - |
| 06 mars 2024 | 82,8848 | 82,9107 | 82,7990 | 82,8848 | 82,8848 | - |
| 05 mars 2024 | 82,9105 | 82,9927 | 82,6981 | 82,9105 | 82,9105 | - |
| 04 mars 2024 | 82,8461 | 82,9979 | 82,8162 | 82,8461 | 82,8461 | - |
| 01 mars 2024 | 82,9104 | 82,9286 | 82,8460 | 82,9104 | 82,9104 | - |
| 29 févr. 2024 | 82,9119 | 83,0220 | 82,8400 | 82,9119 | 82,9119 | - |
| 28 févr. 2024 | 82,9482 | 83,0041 | 82,8699 | 82,9482 | 82,9482 | - |
| 27 févr. 2024 | 82,8520 | 82,9169 | 82,8260 | 82,8520 | 82,8520 | - |
| 26 févr. 2024 | 82,8818 | 82,9492 | 82,8446 | 82,8818 | 82,8818 | - |
| 23 févr. 2024 | 82,8723 | 82,9457 | 82,8350 | 82,8723 | 82,8723 | - |
| 22 févr. 2024 | 82,9384 | 82,9868 | 82,8170 | 82,9384 | 82,9384 | - |
| 21 févr. 2024 | 82,8291 | 82,9646 | 82,8130 | 82,8291 | 82,8291 | - |
| 20 févr. 2024 | 83,0210 | 83,0341 | 82,8917 | 83,0210 | 83,0210 | - |
| 19 févr. 2024 | 83,0160 | 83,0516 | 82,9121 | 83,0160 | 83,0160 | - |
| 16 févr. 2024 | 83,0096 | 83,0523 | 82,9728 | 83,0096 | 83,0096 | - |
| 15 févr. 2024 | 83,0431 | 83,0507 | 82,9628 | 83,0431 | 83,0431 | - |
| 14 févr. 2024 | 83,0746 | 83,1160 | 83,0130 | 83,0746 | 83,0746 | - |
| 13 févr. 2024 | 82,9902 | 83,1114 | 82,9617 | 82,9902 | 82,9902 | - |
| 12 févr. 2024 | 83,0145 | 83,1239 | 82,8810 | 83,0145 | 83,0145 | - |
| 09 févr. 2024 | 82,9853 | 83,0476 | 82,9210 | 82,9853 | 82,9853 | - |
| 08 févr. 2024 | 83,0126 | 83,0104 | 82,8980 | 83,0126 | 83,0126 | - |
| 07 févr. 2024 | 83,0706 | 83,0777 | 82,9360 | 83,0706 | 83,0706 | - |
| 06 févr. 2024 | 83,1037 | 83,0700 | 82,9823 | 83,1037 | 83,1037 | - |
| 05 févr. 2024 | 82,9993 | 83,0910 | 82,9547 | 82,9993 | 82,9993 | - |
| 02 févr. 2024 | 82,9276 | 83,0331 | 82,8150 | 82,9276 | 82,9276 | - |
| 01 févr. 2024 | 83,0536 | 83,0791 | 82,9119 | 83,0536 | 83,0536 | - |
| 31 janv. 2024 | 83,1097 | 83,1256 | 83,0010 | 83,1097 | 83,1097 | - |
| 30 janv. 2024 | 83,1531 | 83,2126 | 83,0910 | 83,1531 | 83,1531 | - |
| 29 janv. 2024 | 83,1213 | 83,1614 | 83,1221 | 83,1213 | 83,1213 | - |
| 26 janv. 2024 | 83,1461 | 83,1859 | 83,0741 | 83,1461 | 83,1461 | - |
| 25 janv. 2024 | 83,0976 | 83,1504 | 83,0780 | 83,0976 | 83,0976 | - |
| 24 janv. 2024 | 83,2214 | 83,2225 | 83,0710 | 83,2214 | 83,2214 | - |
| 23 janv. 2024 | 83,0951 | 83,1810 | 81,5137 | 83,0951 | 83,0951 | - |
| 22 janv. 2024 | 83,1247 | 83,1805 | 83,0248 | 83,1247 | 83,1247 | - |
| 19 janv. 2024 | 83,1606 | 83,2308 | 83,0420 | 83,1606 | 83,1606 | - |
| 18 janv. 2024 | 83,1776 | 83,1887 | 83,0553 | 83,1776 | 83,1776 | - |
| 17 janv. 2024 | 83,0890 | 83,2140 | 83,0175 | 83,0890 | 83,0890 | - |
| 16 janv. 2024 | 82,8594 | 83,1404 | 82,8273 | 82,8594 | 82,8594 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
