La bourse ferme dans 3 h 58 min
CAC 40
7 955,01 +40,36 (+0,51 %) Euro Stoxx 50
4 914,11 +23,50 (+0,48 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0753 +0,0025 (+0,24 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
55 081,95 +890,60 (+1,64 %)
CAD/AUD (CADAUD=X)
CCY - CCY Prix différé. Devise en AUD
Ajouter à la liste dynamique
À partir de 12:32PM BST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 1,1131 | 1,1136 | 1,1108 | 1,1112 | 1,1112 | - |
| 02 mai 2024 | 1,1157 | 1,1175 | 1,1138 | 1,1155 | 1,1155 | - |
| 01 mai 2024 | 1,1209 | 1,1223 | 1,1186 | 1,1207 | 1,1207 | - |
| 30 avr. 2024 | 1,1153 | 1,1211 | 1,1147 | 1,1150 | 1,1150 | - |
| 29 avr. 2024 | 1,1193 | 1,1200 | 1,1135 | 1,1194 | 1,1194 | - |
| 26 avr. 2024 | 1,1224 | 1,1230 | 1,1176 | 1,1223 | 1,1223 | - |
| 25 avr. 2024 | 1,1229 | 1,1239 | 1,1195 | 1,1230 | 1,1230 | - |
| 24 avr. 2024 | 1,1280 | 1,1282 | 1,1212 | 1,1280 | 1,1280 | - |
| 23 avr. 2024 | 1,1307 | 1,1322 | 1,1279 | 1,1314 | 1,1314 | - |
| 22 avr. 2024 | 1,1327 | 1,1332 | 1,1294 | 1,1326 | 1,1326 | - |
| 19 avr. 2024 | 1,1304 | 1,1385 | 1,1304 | 1,1303 | 1,1303 | - |
| 18 avr. 2024 | 1,1276 | 1,1300 | 1,1261 | 1,1275 | 1,1275 | - |
| 17 avr. 2024 | 1,1284 | 1,1292 | 1,1255 | 1,1284 | 1,1284 | - |
| 16 avr. 2024 | 1,1258 | 1,1308 | 1,1254 | 1,1258 | 1,1258 | - |
| 15 avr. 2024 | 1,1224 | 1,1261 | 1,1201 | 1,1222 | 1,1222 | - |
| 12 avr. 2024 | 1,1170 | 1,1238 | 1,1165 | 1,1170 | 1,1170 | - |
| 11 avr. 2024 | 1,1225 | 1,1230 | 1,1164 | 1,1226 | 1,1226 | - |
| 10 avr. 2024 | 1,1114 | 1,1229 | 1,1108 | 1,1114 | 1,1114 | - |
| 09 avr. 2024 | 1,1155 | 1,1159 | 1,1102 | 1,1152 | 1,1152 | - |
| 08 avr. 2024 | 1,1187 | 1,1198 | 1,1135 | 1,1187 | 1,1187 | - |
| 05 avr. 2024 | 1,1207 | 1,1223 | 1,1170 | 1,1207 | 1,1207 | - |
| 04 avr. 2024 | 1,1256 | 1,1259 | 1,1195 | 1,1256 | 1,1256 | - |
| 03 avr. 2024 | 1,1318 | 1,1328 | 1,1276 | 1,1316 | 1,1316 | - |
| 02 avr. 2024 | 1,1354 | 1,1357 | 1,1301 | 1,1355 | 1,1355 | - |
| 01 avr. 2024 | 1,1318 | 1,1359 | 1,1308 | 1,1319 | 1,1319 | - |
| 29 mars 2024 | 1,1335 | 1,1343 | 1,1301 | 1,1335 | 1,1335 | - |
| 28 mars 2024 | 1,1282 | 1,1339 | 1,1264 | 1,1285 | 1,1285 | - |
| 27 mars 2024 | 1,1260 | 1,1291 | 1,1258 | 1,1260 | 1,1260 | - |
| 26 mars 2024 | 1,1257 | 1,1274 | 1,1232 | 1,1257 | 1,1257 | - |
| 25 mars 2024 | 1,1274 | 1,1282 | 1,1245 | 1,1275 | 1,1275 | - |
| 22 mars 2024 | 1,1248 | 1,1316 | 1,1244 | 1,1248 | 1,1248 | - |
| 21 mars 2024 | 1,1248 | 1,1258 | 1,1197 | 1,1250 | 1,1250 | - |
| 20 mars 2024 | 1,1288 | 1,1293 | 1,1261 | 1,1288 | 1,1288 | - |
| 19 mars 2024 | 1,1266 | 1,1321 | 1,1253 | 1,1266 | 1,1266 | - |
| 18 mars 2024 | 1,1256 | 1,1260 | 1,1234 | 1,1256 | 1,1256 | - |
| 15 mars 2024 | 1,1228 | 1,1272 | 1,1228 | 1,1226 | 1,1226 | - |
| 14 mars 2024 | 1,1204 | 1,1246 | 1,1198 | 1,1204 | 1,1204 | - |
| 13 mars 2024 | 1,1215 | 1,1225 | 1,1198 | 1,1215 | 1,1215 | - |
| 12 mars 2024 | 1,1216 | 1,1236 | 1,1181 | 1,1214 | 1,1214 | - |
| 11 mars 2024 | 1,1196 | 1,1225 | 1,1194 | 1,1194 | 1,1194 | - |
| 08 mars 2024 | 1,1225 | 1,1237 | 1,1175 | 1,1224 | 1,1224 | - |
| 07 mars 2024 | 1,1269 | 1,1269 | 1,1207 | 1,1269 | 1,1269 | - |
| 06 mars 2024 | 1,1314 | 1,1326 | 1,1249 | 1,1312 | 1,1312 | - |
| 05 mars 2024 | 1,1319 | 1,1353 | 1,1301 | 1,1320 | 1,1320 | - |
| 04 mars 2024 | 1,1303 | 1,1315 | 1,1292 | 1,1303 | 1,1303 | - |
| 01 mars 2024 | 1,1337 | 1,1340 | 1,1293 | 1,1336 | 1,1336 | - |
| 29 févr. 2024 | 1,1340 | 1,1341 | 1,1298 | 1,1340 | 1,1340 | - |
| 28 févr. 2024 | 1,1292 | 1,1354 | 1,1285 | 1,1292 | 1,1292 | - |
| 27 févr. 2024 | 1,1325 | 1,1340 | 1,1291 | 1,1324 | 1,1324 | - |
| 26 févr. 2024 | 1,1276 | 1,1322 | 1,1276 | 1,1276 | 1,1276 | - |
| 23 févr. 2024 | 1,1307 | 1,1311 | 1,1277 | 1,1308 | 1,1308 | - |
| 22 févr. 2024 | 1,1305 | 1,1324 | 1,1274 | 1,1305 | 1,1305 | - |
| 21 févr. 2024 | 1,1282 | 1,1315 | 1,1263 | 1,1283 | 1,1283 | - |
| 20 févr. 2024 | 1,1342 | 1,1350 | 1,1249 | 1,1342 | 1,1342 | - |
| 19 févr. 2024 | 1,1349 | 1,1354 | 1,1333 | 1,1348 | 1,1348 | - |
| 16 févr. 2024 | 1,1379 | 1,1397 | 1,1354 | 1,1377 | 1,1377 | - |
| 15 févr. 2024 | 1,1364 | 1,1394 | 1,1339 | 1,1365 | 1,1365 | - |
| 14 févr. 2024 | 1,1423 | 1,1428 | 1,1370 | 1,1421 | 1,1421 | - |
| 13 févr. 2024 | 1,1382 | 1,1442 | 1,1381 | 1,1384 | 1,1384 | - |
| 12 févr. 2024 | 1,1387 | 1,1401 | 1,1371 | 1,1387 | 1,1387 | - |
| 09 févr. 2024 | 1,1431 | 1,1449 | 1,1381 | 1,1433 | 1,1433 | - |
| 08 févr. 2024 | 1,1391 | 1,1458 | 1,1380 | 1,1389 | 1,1389 | - |
| 07 févr. 2024 | 1,1355 | 1,1383 | 1,1344 | 1,1354 | 1,1354 | - |
| 06 févr. 2024 | 1,1393 | 1,1398 | 1,1351 | 1,1394 | 1,1394 | - |
| 05 févr. 2024 | 1,1418 | 1,1429 | 1,1386 | 1,1411 | 1,1411 | - |
| 02 févr. 2024 | 1,1363 | 1,1415 | 1,1308 | 1,1363 | 1,1363 | - |
| 01 févr. 2024 | 1,1343 | 1,1414 | 1,1324 | 1,1342 | 1,1342 | - |
| 31 janv. 2024 | 1,1313 | 1,1361 | 1,1287 | 1,1314 | 1,1314 | - |
| 30 janv. 2024 | 1,1273 | 1,1320 | 1,1263 | 1,1272 | 1,1272 | - |
| 29 janv. 2024 | 1,1298 | 1,1301 | 1,1267 | 1,1298 | 1,1298 | - |
| 26 janv. 2024 | 1,1270 | 1,1293 | 1,1257 | 1,1270 | 1,1270 | - |
| 25 janv. 2024 | 1,1242 | 1,1266 | 1,1216 | 1,1243 | 1,1243 | - |
| 24 janv. 2024 | 1,1285 | 1,1301 | 1,1225 | 1,1282 | 1,1282 | - |
| 23 janv. 2024 | 1,1291 | 1,1300 | 1,1239 | 1,1291 | 1,1291 | - |
| 22 janv. 2024 | 1,1287 | 1,1309 | 1,1264 | 1,1285 | 1,1285 | - |
| 19 janv. 2024 | 1,1265 | 1,1288 | 1,1247 | 1,1268 | 1,1268 | - |
| 18 janv. 2024 | 1,1303 | 1,1323 | 1,1275 | 1,1302 | 1,1302 | - |
| 17 janv. 2024 | 1,1250 | 1,1332 | 1,1244 | 1,1249 | 1,1249 | - |
| 16 janv. 2024 | 1,1190 | 1,1260 | 1,1190 | 1,1190 | 1,1190 | - |
| 15 janv. 2024 | 1,1149 | 1,1202 | 1,1149 | 1,1148 | 1,1148 | - |
| 12 janv. 2024 | 1,1156 | 1,1192 | 1,1134 | 1,1158 | 1,1158 | - |
| 11 janv. 2024 | 1,1150 | 1,1199 | 1,1126 | 1,1151 | 1,1151 | - |
| 10 janv. 2024 | 1,1172 | 1,1175 | 1,1140 | 1,1171 | 1,1171 | - |
| 09 janv. 2024 | 1,1150 | 1,1186 | 1,1125 | 1,1151 | 1,1151 | - |
| 08 janv. 2024 | 1,1143 | 1,1186 | 1,1122 | 1,1144 | 1,1144 | - |
| 05 janv. 2024 | 1,1164 | 1,1236 | 1,1137 | 1,1164 | 1,1164 | - |
| 04 janv. 2024 | 1,1122 | 1,1172 | 1,1103 | 1,1123 | 1,1123 | - |
| 03 janv. 2024 | 1,1093 | 1,1164 | 1,1084 | 1,1094 | 1,1094 | - |
| 02 janv. 2024 | 1,1087 | 1,1102 | 1,1040 | 1,1086 | 1,1086 | - |
| 01 janv. 2024 | 1,0971 | 1,1089 | 1,0967 | 1,1066 | 1,1066 | - |
| 29 déc. 2023 | 1,1072 | 1,1125 | 1,1037 | 1,1070 | 1,1070 | - |
| 28 déc. 2023 | 1,1049 | 1,1093 | 1,1026 | 1,1048 | 1,1048 | - |
| 27 déc. 2023 | 1,1102 | 1,1108 | 1,1053 | 1,1104 | 1,1104 | - |
| 26 déc. 2023 | 1,1089 | 1,1124 | 1,1067 | 1,1087 | 1,1087 | - |
| 25 déc. 2023 | 1,1092 | 1,1123 | 1,0989 | 1,1092 | 1,1092 | - |
| 22 déc. 2023 | 1,1075 | 1,1109 | 1,1055 | 1,1075 | 1,1075 | - |
| 21 déc. 2023 | 1,1104 | 1,1118 | 1,1045 | 1,1106 | 1,1106 | - |
| 20 déc. 2023 | 1,1092 | 1,1102 | 1,1055 | 1,1090 | 1,1090 | - |
| 19 déc. 2023 | 1,1132 | 1,1133 | 1,1063 | 1,1133 | 1,1133 | - |
| 18 déc. 2023 | 1,1153 | 1,1159 | 1,1104 | 1,1155 | 1,1155 | - |
| *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...
