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
59 056,17 +582,57 (+1,00 %)
EUR/RUB (EURRUB=X)
CCY - CCY Prix différé. Devise en RUB
Ajouter à la liste dynamique
À la clôture : 10:46PM BST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en RUBTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 97,7980 | 100,3930 | 97,7860 | 98,4430 | 98,4430 | - |
| 03 mai 2024 | 97,7731 | 100,4094 | 97,7225 | 97,7731 | 97,7731 | - |
| 02 mai 2024 | 98,8000 | 100,7485 | 97,7807 | 98,8000 | 98,8000 | - |
| 01 mai 2024 | 99,7087 | 99,7087 | 98,8000 | 99,7087 | 99,7087 | - |
| 30 avr. 2024 | 99,8099 | 100,4498 | 99,6222 | 99,8099 | 99,8099 | - |
| 29 avr. 2024 | 97,5000 | 100,2477 | 97,5000 | 97,5000 | 97,5000 | - |
| 26 avr. 2024 | 98,8795 | 99,2508 | 98,0790 | 98,8795 | 98,8795 | - |
| 25 avr. 2024 | 98,7763 | 99,1403 | 98,2405 | 98,7763 | 98,7763 | - |
| 24 avr. 2024 | 99,7461 | 99,8453 | 98,5590 | 99,7461 | 99,7461 | - |
| 23 avr. 2024 | 99,7752 | 100,0247 | 98,9500 | 99,7752 | 99,7752 | - |
| 22 avr. 2024 | 98,9000 | 99,7720 | 98,9000 | 98,9000 | 98,9000 | - |
| 19 avr. 2024 | 99,9669 | 100,1414 | 98,8077 | 99,9669 | 99,9669 | - |
| 18 avr. 2024 | 100,3646 | 101,2398 | 100,0065 | 100,3646 | 100,3646 | - |
| 17 avr. 2024 | 99,9918 | 100,8073 | 99,8590 | 99,9918 | 99,9918 | - |
| 16 avr. 2024 | 99,3435 | 100,3161 | 99,1681 | 99,3435 | 99,3435 | - |
| 15 avr. 2024 | 99,0846 | 100,0255 | 99,0846 | 99,0846 | 99,0846 | - |
| 12 avr. 2024 | 100,0455 | 100,6042 | 99,3252 | 100,0455 | 100,0455 | - |
| 11 avr. 2024 | 100,2114 | 100,9046 | 99,8007 | 100,2114 | 100,2114 | - |
| 10 avr. 2024 | 100,8714 | 101,4279 | 100,3019 | 100,8714 | 100,8714 | - |
| 09 avr. 2024 | 100,3857 | 101,0899 | 100,3136 | 100,3857 | 100,3857 | - |
| 08 avr. 2024 | 99,5000 | 100,5443 | 99,5000 | 99,5000 | 99,5000 | - |
| 05 avr. 2024 | 99,9627 | 100,3725 | 99,6559 | 99,9627 | 99,9627 | - |
| 04 avr. 2024 | 100,0326 | 100,4840 | 100,0007 | 100,0326 | 100,0326 | - |
| 03 avr. 2024 | 99,5675 | 100,1557 | 99,2056 | 99,5675 | 99,5675 | - |
| 02 avr. 2024 | 99,8821 | 99,8821 | 99,1259 | 99,8821 | 99,8821 | - |
| 01 avr. 2024 | 99,4000 | 99,4000 | 99,4000 | 99,4000 | 99,4000 | - |
| 29 mars 2024 | 99,8821 | 99,8821 | 99,4000 | 99,8821 | 99,8821 | - |
| 28 mars 2024 | 99,9603 | 100,4957 | 99,3940 | 99,9603 | 99,9603 | - |
| 27 mars 2024 | 100,1635 | 100,5249 | 99,5947 | 100,1635 | 100,1635 | - |
| 26 mars 2024 | 100,6815 | 100,8219 | 100,3560 | 100,6815 | 100,6815 | - |
| 25 mars 2024 | 98,9000 | 100,7389 | 98,9000 | 98,9000 | 98,9000 | - |
| 22 mars 2024 | 99,7897 | 101,2133 | 99,4446 | 99,7897 | 99,7897 | - |
| 21 mars 2024 | 100,8884 | 101,1095 | 99,7364 | 100,8884 | 100,8884 | - |
| 20 mars 2024 | 100,4520 | 100,6105 | 100,2198 | 100,4520 | 100,4520 | - |
| 19 mars 2024 | 99,7263 | 100,7577 | 99,6241 | 99,7263 | 99,7263 | - |
| 18 mars 2024 | 99,5000 | 100,6584 | 99,5000 | 99,5000 | 99,5000 | - |
| 15 mars 2024 | 99,6246 | 100,9517 | 99,6217 | 99,6246 | 99,6246 | - |
| 14 mars 2024 | 100,0493 | 100,4244 | 99,6426 | 100,0493 | 100,0493 | - |
| 13 mars 2024 | 100,2517 | 100,4665 | 99,8104 | 100,2517 | 100,2517 | - |
| 12 mars 2024 | 99,4218 | 100,3170 | 99,1636 | 99,4218 | 99,4218 | - |
| 11 mars 2024 | 98,6000 | 99,4021 | 98,6000 | 98,6000 | 98,6000 | - |
| 08 mars 2024 | 99,2545 | 99,7950 | 98,9881 | 99,2545 | 99,2545 | - |
| 07 mars 2024 | 98,9089 | 99,3467 | 98,8151 | 98,9089 | 98,9089 | - |
| 06 mars 2024 | 98,7789 | 99,0432 | 98,0598 | 98,7789 | 98,7789 | - |
| 05 mars 2024 | 99,2884 | 99,2843 | 98,5987 | 99,2884 | 99,2884 | - |
| 04 mars 2024 | 97,1000 | 99,5152 | 97,1000 | 97,1000 | 97,1000 | - |
| 01 mars 2024 | 98,6136 | 99,5379 | 98,6187 | 98,6136 | 98,6136 | - |
| 29 févr. 2024 | 99,2206 | 99,2343 | 98,3529 | 99,2206 | 99,2206 | - |
| 28 févr. 2024 | 99,7690 | 99,8012 | 98,9582 | 99,7690 | 99,7690 | - |
| 27 févr. 2024 | 100,1994 | 100,2424 | 99,3255 | 100,1994 | 100,1994 | - |
| 26 févr. 2024 | 99,0000 | 101,5863 | 99,5805 | 99,0000 | 99,0000 | - |
| 23 févr. 2024 | 100,6942 | 103,3143 | 100,1430 | 100,6942 | 100,6942 | - |
| 22 févr. 2024 | 99,8660 | 102,0909 | 99,8632 | 99,8660 | 99,8660 | - |
| 21 févr. 2024 | 99,8332 | 100,1827 | 99,3474 | 99,8332 | 99,8332 | - |
| 20 févr. 2024 | 99,5008 | 100,1997 | 99,3817 | 99,5008 | 99,5008 | - |
| 19 févr. 2024 | 98,7500 | 99,8244 | 98,7500 | 98,7500 | 98,7500 | - |
| 16 févr. 2024 | 99,4817 | 100,6957 | 99,3023 | 99,4817 | 99,4817 | - |
| 15 févr. 2024 | 98,3488 | 99,7402 | 98,1918 | 98,3488 | 98,3488 | - |
| 14 févr. 2024 | 97,9769 | 98,4066 | 97,8182 | 97,9769 | 97,9769 | - |
| 13 févr. 2024 | 98,2617 | 98,5991 | 97,7673 | 98,2617 | 98,2617 | - |
| 12 févr. 2024 | 97,5000 | 98,3644 | 97,5000 | 97,5000 | 97,5000 | - |
| 09 févr. 2024 | 98,2502 | 98,5494 | 97,7176 | 98,2502 | 98,2502 | - |
| 08 févr. 2024 | 98,6717 | 98,6760 | 97,6000 | 98,6717 | 98,6717 | - |
| 07 févr. 2024 | 97,5103 | 98,3790 | 97,3000 | 97,5103 | 97,5103 | - |
| 06 févr. 2024 | 97,2607 | 98,0902 | 97,2397 | 97,2607 | 97,2607 | - |
| 05 févr. 2024 | 98,2500 | 98,4141 | 97,1005 | 98,2500 | 98,2500 | - |
| 02 févr. 2024 | 98,3807 | 99,1338 | 97,5296 | 98,3807 | 98,3807 | - |
| 01 févr. 2024 | 97,1739 | 98,2355 | 96,8915 | 97,1739 | 97,1739 | - |
| 31 janv. 2024 | 97,1746 | 97,6720 | 96,7992 | 97,1746 | 97,1746 | - |
| 30 janv. 2024 | 96,7156 | 97,5272 | 96,1979 | 96,7156 | 96,7156 | - |
| 29 janv. 2024 | 97,1500 | 97,4988 | 96,1415 | 97,1500 | 97,1500 | - |
| 26 janv. 2024 | 96,5565 | 97,7386 | 96,4175 | 96,5565 | 96,5565 | - |
| 25 janv. 2024 | 96,5662 | 97,2950 | 96,4030 | 96,5662 | 96,5662 | - |
| 24 janv. 2024 | 96,2166 | 96,7763 | 95,9924 | 96,2166 | 96,2166 | - |
| 23 janv. 2024 | 95,7166 | 96,3937 | 95,7030 | 95,7166 | 95,7166 | - |
| 22 janv. 2024 | 95,7500 | 96,1717 | 95,5539 | 95,7500 | 95,7500 | - |
| 19 janv. 2024 | 97,2792 | 97,3480 | 95,7018 | 97,2792 | 97,2792 | - |
| 18 janv. 2024 | 96,4414 | 97,3356 | 95,9000 | 96,4414 | 96,4414 | - |
| 17 janv. 2024 | 95,8342 | 96,7456 | 95,6382 | 95,8342 | 95,8342 | - |
| 16 janv. 2024 | 96,0123 | 96,3724 | 95,3476 | 96,0123 | 96,0123 | - |
| 15 janv. 2024 | 96,3000 | 96,3000 | 95,8133 | 96,3000 | 96,3000 | - |
| 12 janv. 2024 | 97,1023 | 97,3478 | 96,5272 | 97,1023 | 97,1023 | - |
| 11 janv. 2024 | 98,0553 | 98,1751 | 96,6261 | 98,0553 | 98,0553 | - |
| 10 janv. 2024 | 97,9162 | 98,1861 | 97,5239 | 97,9162 | 97,9162 | - |
| 09 janv. 2024 | 99,5406 | 99,5701 | 97,6984 | 99,5406 | 99,5406 | - |
| 08 janv. 2024 | 97,7500 | 100,2507 | 97,7500 | 97,7500 | 97,7500 | - |
| 05 janv. 2024 | 99,9945 | 100,0722 | 98,9776 | 99,9945 | 99,9945 | - |
| 04 janv. 2024 | 100,4812 | 100,7119 | 98,7000 | 100,4812 | 100,4812 | - |
| 03 janv. 2024 | 98,9413 | 100,4498 | 98,9354 | 98,9413 | 98,9413 | - |
| 02 janv. 2024 | 99,5000 | 99,8899 | 99,3282 | 99,5000 | 99,5000 | - |
| 01 janv. 2024 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | - |
| 29 déc. 2023 | 97,9143 | 100,3032 | 97,8581 | 97,9143 | 97,9143 | - |
| 28 déc. 2023 | 101,7707 | 101,8985 | 98,6609 | 101,7707 | 101,7707 | - |
| 27 déc. 2023 | 101,4509 | 102,0139 | 101,3234 | 101,4509 | 101,4509 | - |
| 26 déc. 2023 | 101,4509 | 101,4509 | 101,4509 | 101,4509 | 101,4509 | - |
| 25 déc. 2023 | 100,7000 | 101,4509 | 100,7000 | 100,7000 | 100,7000 | - |
| 22 déc. 2023 | 102,2641 | 102,3910 | 99,8000 | 102,2641 | 102,2641 | - |
| 21 déc. 2023 | 99,6903 | 101,6290 | 99,6694 | 99,6903 | 99,6903 | - |
| 20 déc. 2023 | 99,3334 | 99,9791 | 98,9655 | 99,3420 | 99,3420 | - |
| 19 déc. 2023 | 98,8526 | 99,5647 | 98,2645 | 98,8526 | 98,8526 | - |
| *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...
