La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 076,21 -459,34 (-0,76 %)
EUR/CZK (EURCZK=X)
CCY - CCY Prix différé. Devise en CZK
Ajouter à la liste dynamique
À la clôture : 10:28PM BST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CZKTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 19 avr. 2024 | 25,2610 | 25,2990 | 25,1920 | 25,2230 | 25,2230 | - |
| 19 avr. 2024 | 25,2582 | 25,2937 | 25,2219 | 25,2632 | 25,2632 | - |
| 18 avr. 2024 | 25,2456 | 25,2954 | 25,2144 | 25,2445 | 25,2445 | - |
| 17 avr. 2024 | 25,1713 | 25,2550 | 25,1570 | 25,1649 | 25,1649 | - |
| 16 avr. 2024 | 25,2861 | 25,3113 | 25,1904 | 25,2890 | 25,2890 | - |
| 15 avr. 2024 | 25,3319 | 25,3412 | 25,2816 | 25,3312 | 25,3312 | - |
| 12 avr. 2024 | 25,3526 | 25,3819 | 25,3070 | 25,3533 | 25,3533 | - |
| 11 avr. 2024 | 25,4248 | 25,4287 | 25,3100 | 25,4259 | 25,4259 | - |
| 10 avr. 2024 | 25,3997 | 25,4342 | 25,3234 | 25,4002 | 25,4002 | - |
| 09 avr. 2024 | 25,3278 | 25,4207 | 25,3097 | 25,3290 | 25,3290 | - |
| 08 avr. 2024 | 25,2806 | 25,3480 | 25,2806 | 25,2805 | 25,2805 | - |
| 05 avr. 2024 | 25,3041 | 25,3114 | 25,2571 | 25,3034 | 25,3034 | - |
| 04 avr. 2024 | 25,3045 | 25,3289 | 25,2448 | 25,3041 | 25,3041 | - |
| 03 avr. 2024 | 25,2955 | 25,3494 | 25,2721 | 25,2957 | 25,2957 | - |
| 02 avr. 2024 | 25,2724 | 25,3453 | 25,2453 | 25,2785 | 25,2785 | - |
| 01 avr. 2024 | 25,2489 | 25,2909 | 25,2341 | 25,2497 | 25,2497 | - |
| 29 mars 2024 | 25,2523 | 25,2861 | 25,2370 | 25,2519 | 25,2519 | - |
| 28 mars 2024 | 25,3070 | 25,3471 | 25,2674 | 25,3058 | 25,3058 | - |
| 27 mars 2024 | 25,2886 | 25,3293 | 25,2607 | 25,2879 | 25,2879 | - |
| 26 mars 2024 | 25,2779 | 25,3035 | 25,2222 | 25,2757 | 25,2757 | - |
| 25 mars 2024 | 25,3362 | 25,3539 | 25,2447 | 25,3381 | 25,3381 | - |
| 22 mars 2024 | 25,2891 | 25,3890 | 25,2884 | 25,2891 | 25,2891 | - |
| 21 mars 2024 | 25,2013 | 25,2829 | 25,1447 | 25,1936 | 25,1936 | - |
| 20 mars 2024 | 25,2628 | 25,3253 | 25,1595 | 25,2621 | 25,2621 | - |
| 19 mars 2024 | 25,2056 | 25,2895 | 25,1860 | 25,2038 | 25,2038 | - |
| 18 mars 2024 | 25,1228 | 25,2150 | 25,1100 | 25,1246 | 25,1246 | - |
| 15 mars 2024 | 25,1880 | 25,1926 | 25,1061 | 25,1882 | 25,1882 | - |
| 14 mars 2024 | 25,2416 | 25,2530 | 25,1224 | 25,2414 | 25,2414 | - |
| 13 mars 2024 | 25,2802 | 25,2966 | 25,2249 | 25,2741 | 25,2741 | - |
| 12 mars 2024 | 25,3100 | 25,3170 | 25,2332 | 25,3107 | 25,3107 | - |
| 11 mars 2024 | 25,2934 | 25,3310 | 25,2283 | 25,2955 | 25,2955 | - |
| 08 mars 2024 | 25,3506 | 25,3803 | 25,2736 | 25,3525 | 25,3525 | - |
| 07 mars 2024 | 25,3518 | 25,3746 | 25,3260 | 25,3464 | 25,3464 | - |
| 06 mars 2024 | 25,3287 | 25,3751 | 25,3016 | 25,3295 | 25,3295 | - |
| 05 mars 2024 | 25,3551 | 25,3800 | 25,2854 | 25,3448 | 25,3448 | - |
| 04 mars 2024 | 25,3253 | 25,3679 | 25,3041 | 25,3243 | 25,3243 | - |
| 01 mars 2024 | 25,3179 | 25,3617 | 25,2935 | 25,3179 | 25,3179 | - |
| 29 févr. 2024 | 25,2786 | 25,3626 | 25,2695 | 25,2774 | 25,2774 | - |
| 28 févr. 2024 | 25,3059 | 25,3775 | 25,3007 | 25,3060 | 25,3060 | - |
| 27 févr. 2024 | 25,3589 | 25,3821 | 25,2709 | 25,3589 | 25,3589 | - |
| 26 févr. 2024 | 25,3322 | 25,3799 | 25,2823 | 25,3321 | 25,3321 | - |
| 23 févr. 2024 | 25,3489 | 25,3907 | 25,3192 | 25,3495 | 25,3495 | - |
| 22 févr. 2024 | 25,3026 | 25,3444 | 25,2170 | 25,3025 | 25,3025 | - |
| 21 févr. 2024 | 25,3680 | 25,3888 | 25,2954 | 25,3677 | 25,3677 | - |
| 20 févr. 2024 | 25,4586 | 25,4732 | 25,3079 | 25,4608 | 25,4608 | - |
| 19 févr. 2024 | 25,4226 | 25,4808 | 25,4113 | 25,4229 | 25,4229 | - |
| 16 févr. 2024 | 25,3380 | 25,4753 | 25,3112 | 25,3383 | 25,3383 | - |
| 15 févr. 2024 | 25,3697 | 25,5013 | 25,3397 | 25,3688 | 25,3688 | - |
| 14 févr. 2024 | 25,3071 | 25,4157 | 25,3019 | 25,3075 | 25,3075 | - |
| 13 févr. 2024 | 25,2223 | 25,3811 | 25,1911 | 25,2221 | 25,2221 | - |
| 12 févr. 2024 | 25,2204 | 25,2601 | 25,1709 | 25,2200 | 25,2200 | - |
| 09 févr. 2024 | 25,2206 | 25,2560 | 25,1259 | 25,2195 | 25,2195 | - |
| 08 févr. 2024 | 24,9368 | 25,2300 | 24,9142 | 24,9361 | 24,9361 | - |
| 07 févr. 2024 | 24,8965 | 24,9749 | 24,8919 | 24,8958 | 24,8958 | - |
| 06 févr. 2024 | 24,9122 | 24,9791 | 24,8878 | 24,9009 | 24,9009 | - |
| 05 févr. 2024 | 24,9176 | 25,0110 | 24,8923 | 24,9280 | 24,9280 | - |
| 02 févr. 2024 | 24,8284 | 24,9601 | 24,8284 | 24,8286 | 24,8286 | - |
| 01 févr. 2024 | 24,7923 | 24,9018 | 24,7923 | 24,7913 | 24,7913 | - |
| 31 janv. 2024 | 24,7591 | 24,8879 | 24,7346 | 24,7595 | 24,7595 | - |
| 30 janv. 2024 | 24,8174 | 24,8782 | 24,7135 | 24,8031 | 24,8031 | - |
| 29 janv. 2024 | 24,7334 | 24,8420 | 24,7187 | 24,7326 | 24,7326 | - |
| 26 janv. 2024 | 24,7284 | 24,7616 | 24,7006 | 24,7291 | 24,7291 | - |
| 25 janv. 2024 | 24,8066 | 24,8284 | 24,7265 | 24,7954 | 24,7954 | - |
| 24 janv. 2024 | 24,8781 | 24,9016 | 24,7593 | 24,8777 | 24,8777 | - |
| 23 janv. 2024 | 24,7655 | 24,8653 | 24,7461 | 24,7604 | 24,7604 | - |
| 22 janv. 2024 | 24,7705 | 24,7846 | 24,7259 | 24,7700 | 24,7700 | - |
| 19 janv. 2024 | 24,7772 | 24,8124 | 24,7424 | 24,7725 | 24,7725 | - |
| 18 janv. 2024 | 24,7227 | 24,7916 | 24,6906 | 24,7194 | 24,7194 | - |
| 17 janv. 2024 | 24,6959 | 24,7803 | 24,6944 | 24,6961 | 24,6961 | - |
| 16 janv. 2024 | 24,6786 | 24,7331 | 24,6683 | 24,6779 | 24,6779 | - |
| 15 janv. 2024 | 24,6381 | 24,6974 | 24,6221 | 24,6363 | 24,6363 | - |
| 12 janv. 2024 | 24,6555 | 24,7085 | 24,6247 | 24,6605 | 24,6605 | - |
| 11 janv. 2024 | 24,5501 | 24,6949 | 24,5343 | 24,5513 | 24,5513 | - |
| 10 janv. 2024 | 24,5605 | 24,6058 | 24,5208 | 24,5604 | 24,5604 | - |
| 09 janv. 2024 | 24,5032 | 24,5932 | 24,4876 | 24,5030 | 24,5030 | - |
| 08 janv. 2024 | 24,5501 | 24,6452 | 24,4421 | 24,5245 | 24,5245 | - |
| 05 janv. 2024 | 24,6449 | 24,6687 | 24,5141 | 24,6445 | 24,6445 | - |
| 04 janv. 2024 | 24,6357 | 24,7000 | 24,6208 | 24,6332 | 24,6332 | - |
| 03 janv. 2024 | 24,6380 | 24,6763 | 24,6240 | 24,6372 | 24,6372 | - |
| 02 janv. 2024 | 24,6242 | 24,6947 | 24,5982 | 24,6246 | 24,6246 | - |
| 01 janv. 2024 | 24,6508 | 24,6508 | 24,6458 | 24,6508 | 24,6508 | - |
| 29 déc. 2023 | 24,6595 | 24,7197 | 24,6551 | 24,6615 | 24,6615 | - |
| 28 déc. 2023 | 24,6586 | 24,7223 | 24,6504 | 24,6580 | 24,6580 | - |
| 27 déc. 2023 | 24,4962 | 24,7152 | 24,4748 | 24,4956 | 24,4956 | - |
| 26 déc. 2023 | 24,4642 | 24,5641 | 24,4604 | 24,4640 | 24,4640 | - |
| 25 déc. 2023 | 24,5373 | 24,5790 | 24,3539 | 24,5373 | 24,5373 | - |
| 22 déc. 2023 | 24,5636 | 24,5848 | 24,5263 | 24,5621 | 24,5621 | - |
| 21 déc. 2023 | 24,4690 | 24,5939 | 24,4440 | 24,4797 | 24,4797 | - |
| 20 déc. 2023 | 24,5054 | 24,5311 | 24,4614 | 24,5061 | 24,5061 | - |
| 19 déc. 2023 | 24,4854 | 24,5620 | 24,4606 | 24,4854 | 24,4854 | - |
| 18 déc. 2023 | 24,4663 | 24,5531 | 24,4403 | 24,4616 | 24,4616 | - |
| 15 déc. 2023 | 24,4045 | 24,5323 | 24,3294 | 24,3827 | 24,3827 | - |
| 14 déc. 2023 | 24,4029 | 24,4644 | 24,3211 | 24,4022 | 24,4022 | - |
| 13 déc. 2023 | 24,4786 | 24,5169 | 24,4318 | 24,4791 | 24,4791 | - |
| 12 déc. 2023 | 24,3793 | 24,5282 | 24,3705 | 24,3830 | 24,3830 | - |
| 11 déc. 2023 | 24,3195 | 24,4368 | 24,3111 | 24,3287 | 24,3287 | - |
| 08 déc. 2023 | 24,3035 | 24,3893 | 24,2900 | 24,2833 | 24,2833 | - |
| 07 déc. 2023 | 24,2806 | 24,3480 | 24,2704 | 24,2790 | 24,2790 | - |
| 06 déc. 2023 | 24,3371 | 24,3514 | 24,2442 | 24,3369 | 24,3369 | - |
| 05 déc. 2023 | 24,3930 | 24,4230 | 24,2776 | 24,3939 | 24,3939 | - |
| *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...
