Marchés français ouverture 1 h 17 min
Dow Jones
38 111,48 -330,02 (-0,86 %) Nasdaq
16 737,08 -183,52 (-1,08 %) Nikkei 225
38 458,21 +404,11 (+1,06 %) EUR/USD
1,0823 -0,0013 (-0,12 %) HANG SENG
18 346,49 +116,29 (+0,64 %) Bitcoin EUR
63 166,84 +282,57 (+0,45 %)
Rough Rice Futures,Jul-2024 (ZR=F)
CBOT - CBOT Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 09:18PM EDT. Marché ouvert.
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 mai 2024 | 17,810 | 17,835 | 17,810 | 17,835 | 17,835 | 3 |
| 30 mai 2024 | 1 782,000 | 1 791,000 | 1 773,000 | 1 783,000 | 1 783,000 | 867 |
| 29 mai 2024 | 1 808,000 | 1 814,000 | 1 781,000 | 1 784,000 | 1 784,000 | 867 |
| 28 mai 2024 | 1 846,000 | 1 859,500 | 1 805,000 | 1 809,000 | 1 809,000 | 681 |
| 27 mai 2024 | - | - | - | - | - | - |
| 24 mai 2024 | 1 846,000 | 1 848,500 | 1 830,000 | 1 834,000 | 1 834,000 | 587 |
| 23 mai 2024 | 1 881,500 | 1 900,500 | 1 838,000 | 1 848,500 | 1 848,500 | 522 |
| 22 mai 2024 | 1 858,000 | 1 880,000 | 1 856,500 | 1 875,000 | 1 875,000 | 344 |
| 21 mai 2024 | 1 883,000 | 1 883,500 | 1 856,500 | 1 859,000 | 1 859,000 | 332 |
| 20 mai 2024 | 1 877,000 | 1 886,500 | 1 870,000 | 1 885,000 | 1 885,000 | 326 |
| 17 mai 2024 | 1 909,000 | 1 914,500 | 1 872,500 | 1 875,500 | 1 875,500 | 291 |
| 16 mai 2024 | 1 903,500 | 1 918,000 | 1 883,000 | 1 910,000 | 1 910,000 | 272 |
| 15 mai 2024 | 1 890,000 | 1 916,000 | 1 873,000 | 1 911,000 | 1 911,000 | 270 |
| 14 mai 2024 | 1 871,500 | 1 871,500 | 1 871,500 | 1 871,500 | 1 871,500 | 360 |
| 13 mai 2024 | 1 925,000 | 1 925,000 | 1 870,500 | 1 870,500 | 1 870,500 | 10 |
| 10 mai 2024 | 1 876,000 | 1 925,500 | 1 876,000 | 1 925,500 | 1 925,500 | 2 |
| 09 mai 2024 | 1 868,500 | 1 868,500 | 1 868,500 | 1 868,500 | 1 868,500 | - |
| 08 mai 2024 | 1 831,500 | 1 831,500 | 1 831,500 | 1 831,500 | 1 831,500 | - |
| 07 mai 2024 | 1 840,500 | 1 840,500 | 1 829,500 | 1 829,500 | 1 829,500 | 1 |
| 06 mai 2024 | 1 840,000 | 1 842,000 | 1 818,000 | 1 840,500 | 1 840,500 | 12 |
| 03 mai 2024 | 1 865,000 | 1 874,000 | 1 865,000 | 1 874,000 | 1 874,000 | 1 |
| 02 mai 2024 | 1 844,500 | 1 844,500 | 1 817,000 | 1 817,000 | 1 817,000 | 5 |
| 01 mai 2024 | 1 908,500 | 1 916,500 | 1 897,000 | 1 897,000 | 1 897,000 | 22 |
| 30 avr. 2024 | 1 910,500 | 1 915,000 | 1 885,000 | 1 889,000 | 1 889,000 | 145 |
| 29 avr. 2024 | 1 890,500 | 1 913,500 | 1 890,000 | 1 910,000 | 1 910,000 | 324 |
| 26 avr. 2024 | 1 904,500 | 1 916,000 | 1 877,000 | 1 881,000 | 1 881,000 | 272 |
| 25 avr. 2024 | 1 917,000 | 1 921,000 | 1 890,000 | 1 908,500 | 1 908,500 | 192 |
| 24 avr. 2024 | 1 899,500 | 1 922,000 | 1 895,500 | 1 920,000 | 1 920,000 | 295 |
| 23 avr. 2024 | 1 899,500 | 1 925,000 | 1 890,000 | 1 919,500 | 1 919,500 | 405 |
| 22 avr. 2024 | 1 889,000 | 1 920,500 | 1 850,000 | 1 896,500 | 1 896,500 | 485 |
| 19 avr. 2024 | 1 903,500 | 1 936,000 | 1 880,500 | 1 900,000 | 1 900,000 | 835 |
| 18 avr. 2024 | 1 879,500 | 1 906,500 | 1 875,000 | 1 901,500 | 1 901,500 | 924 |
| 17 avr. 2024 | 1 838,500 | 1 895,000 | 1 837,000 | 1 883,000 | 1 883,000 | 1 408 |
| 16 avr. 2024 | 1 842,000 | 1 892,000 | 1 820,000 | 1 836,500 | 1 836,500 | 1 665 |
| 15 avr. 2024 | 1 725,000 | 1 833,000 | 1 725,000 | 1 833,000 | 1 833,000 | 1 358 |
| 12 avr. 2024 | 1 686,000 | 1 738,000 | 1 669,500 | 1 723,000 | 1 723,000 | 606 |
| 11 avr. 2024 | 1 708,000 | 1 725,000 | 1 674,500 | 1 687,000 | 1 687,000 | 710 |
| 10 avr. 2024 | 1 668,000 | 1 748,000 | 1 661,500 | 1 715,000 | 1 715,000 | 1 408 |
| 09 avr. 2024 | 1 607,000 | 1 665,000 | 1 606,500 | 1 661,500 | 1 661,500 | 1 069 |
| 08 avr. 2024 | 1 623,000 | 1 632,500 | 1 606,000 | 1 611,500 | 1 611,500 | 795 |
| 05 avr. 2024 | 1 623,500 | 1 634,000 | 1 615,500 | 1 616,000 | 1 616,000 | 700 |
| 04 avr. 2024 | 1 639,000 | 1 650,000 | 1 618,000 | 1 620,000 | 1 620,000 | 911 |
| 03 avr. 2024 | 1 615,000 | 1 659,500 | 1 601,500 | 1 651,000 | 1 651,000 | 1 399 |
| 02 avr. 2024 | 1 637,000 | 1 637,000 | 1 606,000 | 1 608,000 | 1 608,000 | 1 055 |
| 01 avr. 2024 | 1 639,000 | 1 649,500 | 1 626,000 | 1 629,500 | 1 629,500 | 669 |
| 28 mars 2024 | 1 661,000 | 1 671,500 | 1 633,500 | 1 636,000 | 1 636,000 | 1 360 |
| 27 mars 2024 | 1 679,000 | 1 680,000 | 1 656,500 | 1 658,500 | 1 658,500 | 1 176 |
| 26 mars 2024 | 1 718,000 | 1 718,000 | 1 677,500 | 1 680,000 | 1 680,000 | 798 |
| 25 mars 2024 | 1 734,500 | 1 744,000 | 1 685,000 | 1 704,500 | 1 704,500 | 1 390 |
| 22 mars 2024 | 1 753,500 | 1 757,500 | 1 734,000 | 1 734,500 | 1 734,500 | 961 |
| 21 mars 2024 | 1 768,500 | 1 768,500 | 1 750,500 | 1 751,500 | 1 751,500 | 1 168 |
| 20 mars 2024 | 1 772,500 | 1 773,000 | 1 768,000 | 1 769,500 | 1 769,500 | 383 |
| 19 mars 2024 | 1 778,000 | 1 784,000 | 1 770,500 | 1 773,000 | 1 773,000 | 385 |
| 18 mars 2024 | 1 785,000 | 1 785,000 | 1 774,000 | 1 777,000 | 1 777,000 | 552 |
| 15 mars 2024 | 1 786,500 | 1 788,500 | 1 781,000 | 1 782,000 | 1 782,000 | 442 |
| 14 mars 2024 | 1 753,500 | 1 753,500 | 1 753,500 | 1 753,500 | 1 753,500 | 558 |
| 13 mars 2024 | 1 761,500 | 1 761,500 | 1 761,500 | 1 761,500 | 1 761,500 | 35 |
| 12 mars 2024 | 1 750,000 | 1 750,000 | 1 750,000 | 1 750,000 | 1 750,000 | 35 |
| 11 mars 2024 | 1 744,500 | 1 744,500 | 1 744,500 | 1 744,500 | 1 744,500 | 36 |
| 08 mars 2024 | 1 751,000 | 1 751,000 | 1 751,000 | 1 751,000 | 1 751,000 | 11 |
| 07 mars 2024 | 1 752,500 | 1 752,500 | 1 744,000 | 1 744,000 | 1 744,000 | 14 |
| 06 mars 2024 | 1 770,000 | 1 770,000 | 1 754,500 | 1 754,500 | 1 754,500 | 29 |
| 05 mars 2024 | 1 793,000 | 1 793,000 | 1 772,000 | 1 772,000 | 1 772,000 | 12 |
| 04 mars 2024 | 1 818,500 | 1 818,500 | 1 794,500 | 1 794,500 | 1 794,500 | 2 |
| 01 mars 2024 | 1 822,000 | 1 822,000 | 1 822,000 | 1 822,000 | 1 822,000 | 3 |
| 29 févr. 2024 | 1 790,000 | 1 793,000 | 1 787,000 | 1 787,000 | 1 787,000 | 64 |
| 28 févr. 2024 | 1 803,000 | 1 806,500 | 1 787,500 | 1 794,000 | 1 794,000 | 888 |
| 27 févr. 2024 | 1 825,500 | 1 825,500 | 1 787,000 | 1 798,500 | 1 798,500 | 311 |
| 26 févr. 2024 | 1 852,000 | 1 859,000 | 1 822,500 | 1 828,000 | 1 828,000 | 419 |
| 23 févr. 2024 | 1 851,500 | 1 872,500 | 1 813,500 | 1 860,000 | 1 860,000 | 613 |
| 22 févr. 2024 | 1 828,500 | 1 861,500 | 1 792,000 | 1 852,000 | 1 852,000 | 1 199 |
| 21 févr. 2024 | 1 818,000 | 1 831,500 | 1 810,000 | 1 824,500 | 1 824,500 | 718 |
| 20 févr. 2024 | 1 832,000 | 1 841,000 | 1 808,000 | 1 817,500 | 1 817,500 | 1 312 |
| 16 févr. 2024 | 1 856,000 | 1 865,500 | 1 825,000 | 1 832,000 | 1 832,000 | 1 377 |
| 15 févr. 2024 | 1 862,000 | 1 889,500 | 1 849,500 | 1 863,000 | 1 863,000 | 1 456 |
| 14 févr. 2024 | 1 833,000 | 1 874,000 | 1 831,000 | 1 862,000 | 1 862,000 | 1 378 |
| 13 févr. 2024 | 1 857,500 | 1 874,000 | 1 830,000 | 1 836,500 | 1 836,500 | 1 054 |
| 12 févr. 2024 | 1 888,000 | 1 919,000 | 1 855,000 | 1 862,500 | 1 862,500 | 1 186 |
| 09 févr. 2024 | 1 865,500 | 1 897,500 | 1 865,500 | 1 892,000 | 1 892,000 | 1 453 |
| 08 févr. 2024 | 1 844,500 | 1 869,500 | 1 844,500 | 1 865,000 | 1 865,000 | 726 |
| 07 févr. 2024 | 1 853,000 | 1 858,000 | 1 836,000 | 1 848,500 | 1 848,500 | 564 |
| 06 févr. 2024 | 1 834,000 | 1 858,000 | 1 834,000 | 1 857,500 | 1 857,500 | 667 |
| 05 févr. 2024 | 1 839,500 | 1 845,500 | 1 826,000 | 1 831,000 | 1 831,000 | 1 071 |
| 02 févr. 2024 | 1 808,000 | 1 848,000 | 1 808,000 | 1 843,500 | 1 843,500 | 833 |
| 01 févr. 2024 | 1 803,000 | 1 819,000 | 1 788,500 | 1 810,500 | 1 810,500 | 885 |
| 31 janv. 2024 | 1 814,000 | 1 827,500 | 1 785,000 | 1 786,500 | 1 786,500 | 997 |
| 30 janv. 2024 | 1 808,000 | 1 829,500 | 1 795,000 | 1 817,500 | 1 817,500 | 812 |
| 29 janv. 2024 | 1 795,500 | 1 817,000 | 1 790,500 | 1 809,000 | 1 809,000 | 706 |
| 26 janv. 2024 | 1 796,000 | 1 801,500 | 1 787,000 | 1 798,500 | 1 798,500 | 693 |
| 25 janv. 2024 | 1 778,000 | 1 806,000 | 1 772,000 | 1 796,500 | 1 796,500 | 1 347 |
| 24 janv. 2024 | 1 745,000 | 1 780,000 | 1 745,000 | 1 777,500 | 1 777,500 | 813 |
| 23 janv. 2024 | 1 755,500 | 1 756,000 | 1 742,000 | 1 743,500 | 1 743,500 | 496 |
| 22 janv. 2024 | 1 768,500 | 1 769,000 | 1 751,000 | 1 755,500 | 1 755,500 | 358 |
| 19 janv. 2024 | 1 762,500 | 1 772,000 | 1 755,500 | 1 763,500 | 1 763,500 | 462 |
| 18 janv. 2024 | 1 760,000 | 1 773,000 | 1 757,500 | 1 760,000 | 1 760,000 | 352 |
| 17 janv. 2024 | 1 754,000 | 1 769,000 | 1 754,000 | 1 764,500 | 1 764,500 | 335 |
| 16 janv. 2024 | 1 767,000 | 1 774,500 | 1 750,500 | 1 755,500 | 1 755,500 | 487 |
| 12 janv. 2024 | 1 717,000 | 1 723,500 | 1 717,000 | 1 723,500 | 1 723,500 | 505 |
| 11 janv. 2024 | 1 720,000 | 1 720,000 | 1 713,500 | 1 716,000 | 1 716,000 | 106 |
| 10 janv. 2024 | 1 720,000 | 1 723,000 | 1 707,500 | 1 713,000 | 1 713,000 | 49 |
| *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...
