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
62 356,93 +307,33 (+0,50 %)
USD/RUB (USDRUB=X)
CCY - CCY Prix différé. Devise en RUB
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 RUBTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 01 juin 2024 | 90,4000 | 90,4000 | 90,4000 | 90,4000 | 90,4000 | - |
| 31 mai 2024 | 90,4100 | 90,4500 | 90,4100 | 89,5700 | 89,5700 | - |
| 30 mai 2024 | 89,5700 | 89,5700 | 89,5700 | 89,5700 | 89,5700 | - |
| 29 mai 2024 | 88,5700 | 88,5700 | 88,5700 | 91,6200 | 91,6200 | - |
| 28 mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 27 mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 24 mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 23 mai 2024 | 90,3200 | 90,3200 | 90,1900 | 90,3200 | 90,3200 | - |
| 22 mai 2024 | 90,3200 | 90,3200 | 90,3200 | 90,3200 | 90,3200 | - |
| 21 mai 2024 | 90,2900 | 90,2900 | 90,2900 | 90,2900 | 90,2900 | - |
| 20 mai 2024 | 90,8700 | 90,8700 | 90,8700 | 90,7450 | 90,7450 | - |
| 17 mai 2024 | 90,8700 | 90,8700 | 90,8700 | 90,7450 | 90,7450 | - |
| 16 mai 2024 | 90,7450 | 90,7450 | 90,7450 | 90,7450 | 90,7450 | - |
| 15 mai 2024 | 91,3200 | 91,3200 | 91,3200 | 91,3200 | 91,3200 | - |
| 14 mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 13 mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 10 mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 09 mai 2024 | 91,2800 | 91,6200 | 91,2800 | 91,2800 | 91,2800 | - |
| 08 mai 2024 | 91,0700 | 91,2800 | 91,0700 | 91,0700 | 91,0700 | - |
| 07 mai 2024 | 91,0700 | 91,0700 | 91,0700 | 91,0700 | 91,0700 | - |
| 06 mai 2024 | 92,4900 | 92,4900 | 90,6700 | 93,2600 | 93,2600 | - |
| 03 mai 2024 | 92,4900 | 92,4900 | 92,4900 | 93,2600 | 93,2600 | - |
| 02 mai 2024 | 93,2600 | 93,2600 | 93,2600 | 93,2600 | 93,2600 | - |
| 01 mai 2024 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | - |
| 30 avr. 2024 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | - |
| 29 avr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 26 avr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 25 avr. 2024 | 92,2700 | 92,2700 | 92,2700 | 93,4700 | 93,4700 | - |
| 24 avr. 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
| 23 avr. 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
| 22 avr. 2024 | 93,7000 | 93,7000 | 93,2000 | 93,7000 | 93,7000 | - |
| 19 avr. 2024 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | - |
| 18 avr. 2024 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | - |
| 17 avr. 2024 | 94,1400 | 94,1400 | 94,1400 | 93,3000 | 93,3000 | - |
| 16 avr. 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
| 15 avr. 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
| 12 avr. 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
| 11 avr. 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
| 10 avr. 2024 | 92,6200 | 92,8900 | 92,6200 | 92,6200 | 92,6200 | - |
| 09 avr. 2024 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | - |
| 08 avr. 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
| 05 avr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
| 04 avr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
| 03 avr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,2800 | 92,2800 | - |
| 02 avr. 2024 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | - |
| 01 avr. 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
| 29 mars 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
| 28 mars 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
| 27 mars 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
| 26 mars 2024 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | - |
| 25 mars 2024 | 92,1200 | 92,4750 | 92,1200 | 92,1200 | 92,1200 | - |
| 22 mars 2024 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | - |
| 21 mars 2024 | 92,2400 | 92,3500 | 92,2400 | 91,4400 | 91,4400 | - |
| 20 mars 2024 | 92,2400 | 92,2400 | 92,2400 | 91,4400 | 91,4400 | - |
| 19 mars 2024 | 92,5200 | 92,5200 | 91,4400 | 92,5200 | 92,5200 | - |
| 18 mars 2024 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | - |
| 15 mars 2024 | 91,6200 | 91,6200 | 91,6200 | 91,3400 | 91,3400 | - |
| 14 mars 2024 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | - |
| 13 mars 2024 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | - |
| 12 mars 2024 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | - |
| 11 mars 2024 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | - |
| 08 mars 2024 | 90,6400 | 90,6400 | 90,6400 | 90,8100 | 90,8100 | - |
| 07 mars 2024 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | - |
| 06 mars 2024 | 90,8100 | 90,8100 | 90,8100 | 91,6100 | 91,6100 | - |
| 05 mars 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
| 04 mars 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
| 01 mars 2024 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | - |
| 29 févr. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
| 28 févr. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
| 27 févr. 2024 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | - |
| 26 févr. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
| 23 févr. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
| 22 févr. 2024 | 92,1000 | 92,1000 | 91,9900 | 92,1000 | 92,1000 | - |
| 21 févr. 2024 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | - |
| 20 févr. 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
| 19 févr. 2024 | 92,2700 | 92,4700 | 92,2700 | 92,2700 | 92,2700 | - |
| 16 févr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 15 févr. 2024 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | - |
| 14 févr. 2024 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | - |
| 13 févr. 2024 | 91,3700 | 91,3700 | 91,3400 | 91,3700 | 91,3700 | - |
| 12 févr. 2024 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | - |
| 09 févr. 2024 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | - |
| 08 févr. 2024 | 91,6000 | 91,6000 | 91,6000 | 90,5100 | 90,5100 | - |
| 07 févr. 2024 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | - |
| 06 févr. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
| 05 févr. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
| 02 févr. 2024 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | - |
| 01 févr. 2024 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | - |
| 31 janv. 2024 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | - |
| 30 janv. 2024 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | - |
| 29 janv. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
| 26 janv. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
| 25 janv. 2024 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | - |
| 24 janv. 2024 | 87,9900 | 88,8600 | 87,9900 | 87,9900 | 87,9900 | - |
| 23 janv. 2024 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | - |
| 22 janv. 2024 | 88,1700 | 88,1700 | 88,1700 | 89,4200 | 89,4200 | - |
| 19 janv. 2024 | 89,4200 | 89,4200 | 89,4200 | 88,6200 | 88,6200 | - |
| 18 janv. 2024 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | - |
| 17 janv. 2024 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | - |
| 16 janv. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
| *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...
