La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 859,58 +195,64 (+0,33 %)
Commercial International Bank (Egypt) S.A.E. (CIBEY)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 1,5450 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 34 345 |
| 02 mai 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 43 400 |
| 01 mai 2024 | 1,5900 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 109 600 |
| 30 avr. 2024 | 1,5600 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 24 200 |
| 29 avr. 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 50 300 |
| 26 avr. 2024 | 1,6100 | 1,6300 | 1,5800 | 1,6100 | 1,6100 | 122 100 |
| 25 avr. 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5800 | 1,5800 | 25 000 |
| 24 avr. 2024 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 197 800 |
| 23 avr. 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6200 | 1,6200 | 397 100 |
| 22 avr. 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 8 600 |
| 19 avr. 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 19 000 |
| 18 avr. 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 213 300 |
| 17 avr. 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 154 600 |
| 16 avr. 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6600 | 1,6600 | 296 300 |
| 15 avr. 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6300 | 1,6300 | 20 500 |
| 12 avr. 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 13 400 |
| 11 avr. 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 135 400 |
| 10 avr. 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 59 400 |
| 09 avr. 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 171 200 |
| 08 avr. 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 49 800 |
| 05 avr. 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6300 | 1,6300 | 118 300 |
| 04 avr. 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | 100 100 |
| 03 avr. 2024 | 1,6000 | 1,6700 | 1,5900 | 1,6400 | 1,6400 | 458 500 |
| 02 avr. 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 181 000 |
| 01 avr. 2024 | 1,5900 | 1,6800 | 1,5900 | 1,6800 | 1,6800 | 69 300 |
| 28 mars 2024 | 1,6100 | 1,6700 | 1,5800 | 1,6300 | 1,6300 | 138 300 |
| 27 mars 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 90 600 |
| 26 mars 2024 | 1,6900 | 1,7600 | 1,6700 | 1,7000 | 1,7000 | 197 400 |
| 25 mars 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | 25 800 |
| 22 mars 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 6 300 |
| 21 mars 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 7 700 |
| 20 mars 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 22 400 |
| 19 mars 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | 21 300 |
| 18 mars 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 20 000 |
| 15 mars 2024 | 1,6900 | 1,7700 | 1,6900 | 1,7400 | 1,7400 | 9 300 |
| 14 mars 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 199 400 |
| 13 mars 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7500 | 1,7500 | 82 400 |
| 12 mars 2024 | 1,7700 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 38 000 |
| 11 mars 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | 763 600 |
| 08 mars 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | 39 600 |
| 07 mars 2024 | 1,4700 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 520 300 |
| 06 mars 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 232 700 |
| 05 mars 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 311 100 |
| 04 mars 2024 | 1,3600 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 618 000 |
| 01 mars 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 14 000 |
| 29 févr. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 504 700 |
| 28 févr. 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 203 900 |
| 27 févr. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 7 800 |
| 26 févr. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 241 700 |
| 23 févr. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 3 100 |
| 22 févr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 5 600 |
| 21 févr. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 23 300 |
| 20 févr. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 64 700 |
| 16 févr. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 37 200 |
| 15 févr. 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 9 700 |
| 14 févr. 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 37 000 |
| 13 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3 500 |
| 12 févr. 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 66 600 |
| 09 févr. 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 94 300 |
| 08 févr. 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 1 900 |
| 07 févr. 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 6 300 |
| 06 févr. 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 8 700 |
| 05 févr. 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 1 167 600 |
| 02 févr. 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 25 000 |
| 01 févr. 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 23 600 |
| 31 janv. 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 58 700 |
| 30 janv. 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1800 | 1,1800 | 772 500 |
| 29 janv. 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 48 300 |
| 26 janv. 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 38 000 |
| 25 janv. 2024 | 1,0900 | 1,1000 | 1,0400 | 1,0900 | 1,0900 | 2 438 800 |
| 24 janv. 2024 | 1,0600 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 725 200 |
| 23 janv. 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 838 300 |
| 22 janv. 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 688 100 |
| 19 janv. 2024 | 1,1200 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 291 000 |
| 18 janv. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 923 900 |
| 17 janv. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 1 127 700 |
| 16 janv. 2024 | 1,2100 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 2 841 700 |
| 12 janv. 2024 | 1,2200 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 58 800 |
| 11 janv. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 660 300 |
| 10 janv. 2024 | 1,2000 | 1,2900 | 1,1900 | 1,2800 | 1,2800 | 362 100 |
| 09 janv. 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 1 643 200 |
| 08 janv. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 886 500 |
| 05 janv. 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 306 100 |
| 04 janv. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 675 100 |
| 03 janv. 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1 959 900 |
| 02 janv. 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1 525 600 |
| 29 déc. 2023 | 1,2300 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 49 300 |
| 28 déc. 2023 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 79 800 |
| 27 déc. 2023 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 161 600 |
| 26 déc. 2023 | 1,2300 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 124 900 |
| 22 déc. 2023 | 1,2700 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 80 400 |
| 21 déc. 2023 | 1,3600 | 1,3600 | 1,2400 | 1,2800 | 1,2800 | 165 900 |
| 20 déc. 2023 | 1,3900 | 1,4100 | 1,3300 | 1,3300 | 1,3300 | 99 000 |
| 19 déc. 2023 | 1,4500 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 49 500 |
| 18 déc. 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 161 200 |
| 15 déc. 2023 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 69 100 |
| 14 déc. 2023 | 1,4500 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 121 800 |
| 13 déc. 2023 | 1,4200 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 27 100 |
| 12 déc. 2023 | 1,3900 | 1,4600 | 1,3900 | 1,4100 | 1,4100 | 92 000 |
| 11 déc. 2023 | 1,4100 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 205 000 |
| *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...
