La bourse ferme dans 38 min
CAC 40
8 118,22 +23,25 (+0,29 %) Euro Stoxx 50
5 047,63 +12,22 (+0,24 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0861 +0,0012 (+0,11 %) Gold future
2 357,40 +22,90 (+0,98 %) Bitcoin EUR
63 650,17 -93,80 (-0,15 %)
Phoenix New Media Limited (1PX.F)
Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 03:41PM CEST. Marché ouvert.
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 27 mai 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 9 000 |
| 24 mai 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | - |
| 23 mai 2024 | 1,7500 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | - |
| 22 mai 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | - |
| 21 mai 2024 | 1,7300 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | - |
| 20 mai 2024 | 1,7800 | 1,8100 | 1,6700 | 1,7200 | 1,7200 | - |
| 17 mai 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | - |
| 16 mai 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | - |
| 15 mai 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7200 | 1,7200 | - |
| 14 mai 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | - |
| 13 mai 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | - |
| 10 mai 2024 | 1,7500 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | - |
| 09 mai 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8300 | 1,8300 | - |
| 08 mai 2024 | 1,8600 | 1,8700 | 1,7700 | 1,7700 | 1,7700 | - |
| 07 mai 2024 | 1,8800 | 2,2000 | 1,7600 | 1,9300 | 1,9300 | - |
| 06 mai 2024 | 1,8800 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | - |
| 03 mai 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8700 | 1,8700 | - |
| 02 mai 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8700 | 1,8700 | - |
| 30 avr. 2024 | 1,8800 | 1,9500 | 1,8800 | 1,9300 | 1,9300 | - |
| 29 avr. 2024 | 1,5600 | 1,8600 | 1,5600 | 1,8600 | 1,8600 | - |
| 26 avr. 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | - |
| 25 avr. 2024 | 1,5700 | 1,6600 | 1,5500 | 1,5600 | 1,5600 | - |
| 24 avr. 2024 | 1,6300 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | - |
| 23 avr. 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | - |
| 22 avr. 2024 | 1,6300 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | - |
| 19 avr. 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | - |
| 18 avr. 2024 | 1,6900 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | - |
| 17 avr. 2024 | 1,6400 | 1,7100 | 1,6400 | 1,7000 | 1,7000 | - |
| 16 avr. 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | - |
| 15 avr. 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 avr. 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8500 | 1,8500 | - |
| 11 avr. 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | - |
| 10 avr. 2024 | 1,7800 | 1,8500 | 1,7800 | 1,8500 | 1,8500 | - |
| 09 avr. 2024 | 1,8400 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | - |
| 08 avr. 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8700 | - |
| 05 avr. 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | - |
| 04 avr. 2024 | 1,7700 | 1,8800 | 1,7700 | 1,8800 | 1,8800 | - |
| 03 avr. 2024 | 1,7000 | 1,8500 | 1,6900 | 1,7900 | 1,7900 | - |
| 02 avr. 2024 | 1,7000 | 1,7200 | 1,6700 | 1,7100 | 1,7100 | - |
| 28 mars 2024 | 1,4400 | 1,8000 | 1,4300 | 1,7100 | 1,7100 | - |
| 27 mars 2024 | 1,4500 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | - |
| 26 mars 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
| 25 mars 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | - |
| 22 mars 2024 | 1,5000 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | - |
| 21 mars 2024 | 1,4400 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | - |
| 20 mars 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | - |
| 19 mars 2024 | 1,4700 | 1,4700 | 1,3600 | 1,4000 | 1,4000 | - |
| 18 mars 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | - |
| 15 mars 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | - |
| 14 mars 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5700 | 1,5700 | - |
| 13 mars 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | - |
| 12 mars 2024 | 1,7200 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | - |
| 11 mars 2024 | 1,5500 | 1,7300 | 1,5500 | 1,7200 | 1,7200 | - |
| 08 mars 2024 | 1,6400 | 1,6400 | 1,5700 | 1,5900 | 1,5900 | - |
| 07 mars 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | - |
| 06 mars 2024 | 1,7600 | 1,7600 | 1,6600 | 1,6600 | 1,6600 | - |
| 05 mars 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | - |
| 04 mars 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | - |
| 01 mars 2024 | 1,3100 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | - |
| 29 févr. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | - |
| 28 févr. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | - |
| 27 févr. 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | - |
| 26 févr. 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | - |
| 23 févr. 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | - |
| 22 févr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | - |
| 21 févr. 2024 | 1,4600 | 1,4600 | 1,3100 | 1,3400 | 1,3400 | - |
| 20 févr. 2024 | 1,2700 | 1,4600 | 1,2400 | 1,4600 | 1,4600 | - |
| 19 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16 févr. 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | - |
| 15 févr. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2800 | 1,2800 | - |
| 14 févr. 2024 | 1,0700 | 1,2500 | 1,0700 | 1,2500 | 1,2500 | - |
| 13 févr. 2024 | 1,1900 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 févr. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | - |
| 09 févr. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | - |
| 08 févr. 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | - |
| 07 févr. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | - |
| 06 févr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | - |
| 05 févr. 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | - |
| 02 févr. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
| 01 févr. 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | - |
| 31 janv. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | - |
| 30 janv. 2024 | 1,2900 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | - |
| 29 janv. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | - |
| 26 janv. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | - |
| 25 janv. 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
| 24 janv. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | - |
| 23 janv. 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 9 000 |
| 22 janv. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | - |
| 19 janv. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | - |
| 18 janv. 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 17 janv. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | - |
| 16 janv. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | - |
| 15 janv. 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | - |
| 12 janv. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | - |
| 11 janv. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | - |
| 10 janv. 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | - |
| 09 janv. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | - |
| 08 janv. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | - |
| 05 janv. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | - |
| 04 janv. 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | - |
| *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...
