Marchés français ouverture 21 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0903 -0,0004 (-0,03 %) HANG SENG
18 522,62 +119,62 (+0,65 %) Bitcoin EUR
63 276,05 -18,56 (-0,03 %)
WHG Rosefield FIM C Priv (0P0001OA96.SA)
São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
À la clôture : 05:00PM BRT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 juin 2024 | - | - | - | - | - | - |
| 31 mai 2024 | - | - | - | - | - | - |
| 29 mai 2024 | 1,2397 | 1,2397 | 1,2397 | 1,2397 | 1,2397 | - |
| 28 mai 2024 | 1,2407 | 1,2407 | 1,2407 | 1,2407 | 1,2407 | - |
| 27 mai 2024 | 1,2396 | 1,2396 | 1,2396 | 1,2396 | 1,2396 | - |
| 24 mai 2024 | 1,2392 | 1,2392 | 1,2392 | 1,2392 | 1,2392 | - |
| 23 mai 2024 | 1,2432 | 1,2432 | 1,2432 | 1,2432 | 1,2432 | - |
| 22 mai 2024 | 1,2524 | 1,2524 | 1,2524 | 1,2524 | 1,2524 | - |
| 21 mai 2024 | 1,2539 | 1,2539 | 1,2539 | 1,2539 | 1,2539 | - |
| 20 mai 2024 | 1,2551 | 1,2551 | 1,2551 | 1,2551 | 1,2551 | - |
| 17 mai 2024 | 1,2531 | 1,2531 | 1,2531 | 1,2531 | 1,2531 | - |
| 16 mai 2024 | 1,2531 | 1,2531 | 1,2531 | 1,2531 | 1,2531 | - |
| 15 mai 2024 | 1,2459 | 1,2459 | 1,2459 | 1,2459 | 1,2459 | - |
| 14 mai 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 13 mai 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 10 mai 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 09 mai 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 08 mai 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 07 mai 2024 | 1,2461 | 1,2461 | 1,2461 | 1,2461 | 1,2461 | - |
| 06 mai 2024 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | - |
| 03 mai 2024 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | - |
| 02 mai 2024 | 1,2325 | 1,2325 | 1,2325 | 1,2325 | 1,2325 | - |
| 30 avr. 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 29 avr. 2024 | 1,2394 | 1,2394 | 1,2394 | 1,2394 | 1,2394 | - |
| 26 avr. 2024 | 1,2317 | 1,2317 | 1,2317 | 1,2317 | 1,2317 | - |
| 25 avr. 2024 | 1,2347 | 1,2347 | 1,2347 | 1,2347 | 1,2347 | - |
| 24 avr. 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 23 avr. 2024 | 1,2356 | 1,2356 | 1,2356 | 1,2356 | 1,2356 | - |
| 22 avr. 2024 | 1,2342 | 1,2342 | 1,2342 | 1,2342 | 1,2342 | - |
| 19 avr. 2024 | 1,2329 | 1,2329 | 1,2329 | 1,2329 | 1,2329 | - |
| 18 avr. 2024 | 1,2333 | 1,2333 | 1,2333 | 1,2333 | 1,2333 | - |
| 17 avr. 2024 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | - |
| 16 avr. 2024 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | - |
| 15 avr. 2024 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | - |
| 12 avr. 2024 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | - |
| 11 avr. 2024 | 1,2515 | 1,2515 | 1,2515 | 1,2515 | 1,2515 | - |
| 10 avr. 2024 | 1,2607 | 1,2607 | 1,2607 | 1,2607 | 1,2607 | - |
| 09 avr. 2024 | 1,2579 | 1,2579 | 1,2579 | 1,2579 | 1,2579 | - |
| 08 avr. 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 05 avr. 2024 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | - |
| 04 avr. 2024 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | - |
| 03 avr. 2024 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | - |
| 02 avr. 2024 | 1,2573 | 1,2573 | 1,2573 | 1,2573 | 1,2573 | - |
| 01 avr. 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 28 mars 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 27 mars 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 26 mars 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 25 mars 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 22 mars 2024 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | - |
| 21 mars 2024 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | - |
| 20 mars 2024 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | - |
| 19 mars 2024 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | - |
| 18 mars 2024 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | - |
| 15 mars 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 14 mars 2024 | 1,2541 | 1,2541 | 1,2541 | 1,2541 | 1,2541 | - |
| 13 mars 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 12 mars 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 11 mars 2024 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | - |
| 08 mars 2024 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | - |
| 07 mars 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 06 mars 2024 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | - |
| 05 mars 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 04 mars 2024 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | - |
| 01 mars 2024 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | - |
| 29 févr. 2024 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | - |
| 28 févr. 2024 | 1,2432 | 1,2432 | 1,2432 | 1,2432 | 1,2432 | - |
| 27 févr. 2024 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | - |
| 26 févr. 2024 | 1,2381 | 1,2381 | 1,2381 | 1,2381 | 1,2381 | - |
| 23 févr. 2024 | 1,2418 | 1,2418 | 1,2418 | 1,2418 | 1,2418 | - |
| 22 févr. 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 21 févr. 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 20 févr. 2024 | 1,2398 | 1,2398 | 1,2398 | 1,2398 | 1,2398 | - |
| 19 févr. 2024 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | - |
| 16 févr. 2024 | - | - | - | - | - | - |
| 15 févr. 2024 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | - |
| 14 févr. 2024 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | - |
| 09 févr. 2024 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | - |
| 08 févr. 2024 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | - |
| 07 févr. 2024 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | - |
| 06 févr. 2024 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | - |
| 05 févr. 2024 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | - |
| 02 févr. 2024 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | - |
| 01 févr. 2024 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | - |
| 31 janv. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 30 janv. 2024 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | - |
| 29 janv. 2024 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | - |
| 26 janv. 2024 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | - |
| 25 janv. 2024 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | - |
| 24 janv. 2024 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | - |
| 23 janv. 2024 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | - |
| 22 janv. 2024 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | - |
| 19 janv. 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | - |
| 18 janv. 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 17 janv. 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 16 janv. 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 15 janv. 2024 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | - |
| 12 janv. 2024 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | - |
| 11 janv. 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 10 janv. 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 09 janv. 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| *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...
