La bourse ferme dans 7 h 23 min
CAC 40
7 069,68 -27,53 (-0,39 %) Euro Stoxx 50
4 151,81 -26,20 (-0,63 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0886 +0,0012 (+0,11 %) Gold future
1 938,70 -6,90 (-0,35 %) BTC-EUR
21 586,41 +136,47 (+0,64 %)
Phoenix New Media Ltd (1PX.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:05AM CET. Marché ouvert.
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 janv. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 27 janv. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 26 janv. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 25 janv. 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | - |
| 24 janv. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 23 janv. 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 20 janv. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 19 janv. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 18 janv. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 17 janv. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 16 janv. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 13 janv. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 12 janv. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 11 janv. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 10 janv. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 09 janv. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 06 janv. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 05 janv. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 04 janv. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 03 janv. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 02 janv. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 30 déc. 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 29 déc. 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 28 déc. 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 27 déc. 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 23 déc. 2022 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 22 déc. 2022 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 21 déc. 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 20 déc. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 19 déc. 2022 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 16 déc. 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 15 déc. 2022 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 14 déc. 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 13 déc. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 12 déc. 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 09 déc. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 08 déc. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 07 déc. 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 06 déc. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 05 déc. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 02 déc. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 01 déc. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 30 nov. 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 29 nov. 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 28 nov. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 25 nov. 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 24 nov. 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 23 nov. 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 22 nov. 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 21 nov. 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 18 nov. 2022 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 17 nov. 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 16 nov. 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 15 nov. 2022 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 14 nov. 2022 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 11 nov. 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 10 nov. 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 09 nov. 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 08 nov. 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 07 nov. 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 04 nov. 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 03 nov. 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 02 nov. 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 01 nov. 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 31 oct. 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 28 oct. 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 27 oct. 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 oct. 2022 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 25 oct. 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 24 oct. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 21 oct. 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 20 oct. 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 19 oct. 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 18 oct. 2022 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 17 oct. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 14 oct. 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 13 oct. 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 oct. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 11 oct. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 10 oct. 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 07 oct. 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 06 oct. 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 05 oct. 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 oct. 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 03 oct. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 30 sept. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 29 sept. 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 28 sept. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 27 sept. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 26 sept. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 23 sept. 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 22 sept. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 21 sept. 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 20 sept. 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 19 sept. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 16 sept. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 15 sept. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 14 sept. 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 13 sept. 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 12 sept. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| *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...
© 2023 Yahoo. Tous droits réservés.
