La bourse est fermée
CAC 40
6 612,76-21,01(-0,32 %)Euro Stoxx 50
4 089,30-27,47(-0,67 %)Dow Jones
34 935,47-149,06(-0,42 %)EUR/USD
1,1872-0,0024(-0,20 %)Gold future
1 812,50-18,70(-1,02 %)BTC-EUR
34 943,70-302,44(-0,86 %)
EUR/USD (EURUSD=X)
CCY - CCY Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1872-0,0024 (-0,20 %)
À la clôture : 11:30AM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 juil. 2021 | 1,1892 | 1,1911 | 1,1856 | 1,1893 | 1,1893 | - |
| 29 juil. 2021 | 1,1847 | 1,1892 | 1,1842 | 1,1846 | 1,1846 | - |
| 28 juil. 2021 | 1,1822 | 1,1830 | 1,1786 | 1,1823 | 1,1823 | - |
| 27 juil. 2021 | 1,1806 | 1,1837 | 1,1772 | 1,1808 | 1,1808 | - |
| 26 juil. 2021 | 1,1773 | 1,1818 | 1,1765 | 1,1773 | 1,1773 | - |
| 23 juil. 2021 | 1,1774 | 1,1786 | 1,1756 | 1,1773 | 1,1773 | - |
| 22 juil. 2021 | 1,1795 | 1,1830 | 1,1767 | 1,1793 | 1,1793 | - |
| 21 juil. 2021 | 1,1786 | 1,1803 | 1,1754 | 1,1784 | 1,1784 | - |
| 20 juil. 2021 | 1,1792 | 1,1804 | 1,1757 | 1,1794 | 1,1794 | - |
| 19 juil. 2021 | 1,1812 | 1,1823 | 1,1764 | 1,1814 | 1,1814 | - |
| 16 juil. 2021 | 1,1813 | 1,1823 | 1,1794 | 1,1812 | 1,1812 | - |
| 15 juil. 2021 | 1,1833 | 1,1851 | 1,1806 | 1,1833 | 1,1833 | - |
| 14 juil. 2021 | 1,1774 | 1,1828 | 1,1773 | 1,1775 | 1,1775 | - |
| 13 juil. 2021 | 1,1865 | 1,1878 | 1,1793 | 1,1865 | 1,1865 | - |
| 12 juil. 2021 | 1,1874 | 1,1882 | 1,1837 | 1,1873 | 1,1873 | - |
| 09 juil. 2021 | 1,1847 | 1,1875 | 1,1825 | 1,1848 | 1,1848 | - |
| 08 juil. 2021 | 1,1794 | 1,1866 | 1,1784 | 1,1793 | 1,1793 | - |
| 07 juil. 2021 | 1,1820 | 1,1841 | 1,1782 | 1,1825 | 1,1825 | - |
| 06 juil. 2021 | 1,1861 | 1,1896 | 1,1815 | 1,1864 | 1,1864 | - |
| 05 juil. 2021 | 1,1856 | 1,1882 | 1,1852 | 1,1856 | 1,1856 | - |
| 02 juil. 2021 | 1,1847 | 1,1861 | 1,1819 | 1,1846 | 1,1846 | - |
| 01 juil. 2021 | 1,1855 | 1,1884 | 1,1838 | 1,1857 | 1,1857 | - |
| 30 juin 2021 | 1,1900 | 1,1910 | 1,1846 | 1,1902 | 1,1902 | - |
| 29 juin 2021 | 1,1930 | 1,1930 | 1,1880 | 1,1929 | 1,1929 | - |
| 28 juin 2021 | 1,1942 | 1,1946 | 1,1905 | 1,1942 | 1,1942 | - |
| 25 juin 2021 | 1,1928 | 1,1974 | 1,1928 | 1,1930 | 1,1930 | - |
| 24 juin 2021 | 1,1932 | 1,1957 | 1,1920 | 1,1933 | 1,1933 | - |
| 23 juin 2021 | 1,1937 | 1,1970 | 1,1916 | 1,1937 | 1,1937 | - |
| 22 juin 2021 | 1,1912 | 1,1918 | 1,1882 | 1,1913 | 1,1913 | - |
| 21 juin 2021 | 1,1869 | 1,1921 | 1,1849 | 1,1874 | 1,1874 | - |
| 18 juin 2021 | 1,1913 | 1,1927 | 1,1851 | 1,1913 | 1,1913 | - |
| 17 juin 2021 | 1,1992 | 1,2008 | 1,1907 | 1,1996 | 1,1996 | - |
| 16 juin 2021 | 1,2125 | 1,2135 | 1,2110 | 1,2127 | 1,2127 | - |
| 15 juin 2021 | 1,2124 | 1,2149 | 1,2103 | 1,2122 | 1,2122 | - |
| 14 juin 2021 | 1,2111 | 1,2132 | 1,2095 | 1,2110 | 1,2110 | - |
| 11 juin 2021 | 1,2173 | 1,2195 | 1,2095 | 1,2173 | 1,2173 | - |
| 10 juin 2021 | 1,2177 | 1,2192 | 1,2145 | 1,2182 | 1,2182 | - |
| 09 juin 2021 | 1,2172 | 1,2219 | 1,2172 | 1,2173 | 1,2173 | - |
| 08 juin 2021 | 1,2190 | 1,2197 | 1,2167 | 1,2194 | 1,2194 | - |
| 07 juin 2021 | 1,2166 | 1,2202 | 1,2145 | 1,2168 | 1,2168 | - |
| 04 juin 2021 | 1,2130 | 1,2188 | 1,2106 | 1,2133 | 1,2133 | - |
| 03 juin 2021 | 1,2212 | 1,2216 | 1,2121 | 1,2210 | 1,2210 | - |
| 02 juin 2021 | 1,2218 | 1,2229 | 1,2166 | 1,2218 | 1,2218 | - |
| 01 juin 2021 | 1,2234 | 1,2254 | 1,2215 | 1,2233 | 1,2233 | - |
| 31 mai 2021 | 1,2190 | 1,2234 | 1,2184 | 1,2190 | 1,2190 | - |
| 28 mai 2021 | 1,2193 | 1,2201 | 1,2133 | 1,2193 | 1,2193 | - |
| 27 mai 2021 | 1,2190 | 1,2217 | 1,2176 | 1,2193 | 1,2193 | - |
| 26 mai 2021 | 1,2249 | 1,2265 | 1,2200 | 1,2249 | 1,2249 | - |
| 25 mai 2021 | 1,2214 | 1,2267 | 1,2212 | 1,2215 | 1,2215 | - |
| 24 mai 2021 | 1,2181 | 1,2229 | 1,2176 | 1,2183 | 1,2183 | - |
| 21 mai 2021 | 1,2228 | 1,2242 | 1,2174 | 1,2225 | 1,2225 | - |
| 20 mai 2021 | 1,2173 | 1,2229 | 1,2171 | 1,2173 | 1,2173 | - |
| 19 mai 2021 | 1,2226 | 1,2248 | 1,2192 | 1,2224 | 1,2224 | - |
| 18 mai 2021 | 1,2155 | 1,2232 | 1,2154 | 1,2157 | 1,2157 | - |
| 17 mai 2021 | 1,2148 | 1,2170 | 1,2128 | 1,2150 | 1,2150 | - |
| 14 mai 2021 | 1,2080 | 1,2148 | 1,2071 | 1,2077 | 1,2077 | - |
| 13 mai 2021 | 1,2077 | 1,2107 | 1,2053 | 1,2079 | 1,2079 | - |
| 12 mai 2021 | 1,2146 | 1,2151 | 1,2068 | 1,2145 | 1,2145 | - |
| 11 mai 2021 | 1,2142 | 1,2180 | 1,2125 | 1,2141 | 1,2141 | - |
| 10 mai 2021 | 1,2168 | 1,2177 | 1,2137 | 1,2171 | 1,2171 | - |
| 07 mai 2021 | 1,2066 | 1,2165 | 1,2053 | 1,2069 | 1,2069 | - |
| 06 mai 2021 | 1,2009 | 1,2070 | 1,1994 | 1,2008 | 1,2008 | - |
| 05 mai 2021 | 1,2016 | 1,2029 | 1,1987 | 1,2015 | 1,2015 | - |
| 04 mai 2021 | 1,2060 | 1,2063 | 1,2000 | 1,2061 | 1,2061 | - |
| 03 mai 2021 | 1,2026 | 1,2078 | 1,2015 | 1,2028 | 1,2028 | - |
| 30 avr. 2021 | 1,2125 | 1,2129 | 1,2025 | 1,2127 | 1,2127 | - |
| 29 avr. 2021 | 1,2136 | 1,2152 | 1,2104 | 1,2136 | 1,2136 | - |
| 28 avr. 2021 | 1,2089 | 1,2102 | 1,2058 | 1,2090 | 1,2090 | - |
| 27 avr. 2021 | 1,2079 | 1,2092 | 1,2058 | 1,2082 | 1,2082 | - |
| 26 avr. 2021 | 1,2090 | 1,2118 | 1,2064 | 1,2090 | 1,2090 | - |
| 23 avr. 2021 | 1,2018 | 1,2078 | 1,2014 | 1,2015 | 1,2015 | - |
| 22 avr. 2021 | 1,2038 | 1,2070 | 1,2004 | 1,2038 | 1,2038 | - |
| 21 avr. 2021 | 1,2033 | 1,2045 | 1,2000 | 1,2032 | 1,2032 | - |
| 20 avr. 2021 | 1,2044 | 1,2082 | 1,2029 | 1,2045 | 1,2045 | - |
| 19 avr. 2021 | 1,1968 | 1,2048 | 1,1943 | 1,1969 | 1,1969 | - |
| 16 avr. 2021 | 1,1971 | 1,1995 | 1,1951 | 1,1972 | 1,1972 | - |
| 15 avr. 2021 | 1,1982 | 1,1993 | 1,1958 | 1,1986 | 1,1986 | - |
| 14 avr. 2021 | 1,1957 | 1,1982 | 1,1952 | 1,1954 | 1,1954 | - |
| 13 avr. 2021 | 1,1912 | 1,1953 | 1,1884 | 1,1915 | 1,1915 | - |
| 12 avr. 2021 | 1,1896 | 1,1920 | 1,1873 | 1,1901 | 1,1901 | - |
| 09 avr. 2021 | 1,1916 | 1,1923 | 1,1869 | 1,1916 | 1,1916 | - |
| 08 avr. 2021 | 1,1872 | 1,1915 | 1,1862 | 1,1874 | 1,1874 | - |
| 07 avr. 2021 | 1,1875 | 1,1915 | 1,1865 | 1,1874 | 1,1874 | - |
| 06 avr. 2021 | 1,1819 | 1,1855 | 1,1796 | 1,1819 | 1,1819 | - |
| 05 avr. 2021 | 1,1766 | 1,1816 | 1,1739 | 1,1768 | 1,1768 | - |
| 02 avr. 2021 | 1,1778 | 1,1787 | 1,1751 | 1,1780 | 1,1780 | - |
| 01 avr. 2021 | 1,1729 | 1,1776 | 1,1715 | 1,1729 | 1,1729 | - |
| 31 mars 2021 | 1,1723 | 1,1759 | 1,1705 | 1,1724 | 1,1724 | - |
| 30 mars 2021 | 1,1769 | 1,1776 | 1,1713 | 1,1771 | 1,1771 | - |
| 29 mars 2021 | 1,1788 | 1,1794 | 1,1762 | 1,1788 | 1,1788 | - |
| 26 mars 2021 | 1,1776 | 1,1804 | 1,1773 | 1,1777 | 1,1777 | - |
| 25 mars 2021 | 1,1814 | 1,1830 | 1,1775 | 1,1813 | 1,1813 | - |
| 24 mars 2021 | 1,1841 | 1,1851 | 1,1813 | 1,1840 | 1,1840 | - |
| 23 mars 2021 | 1,1933 | 1,1943 | 1,1864 | 1,1933 | 1,1933 | - |
| 22 mars 2021 | 1,1885 | 1,1937 | 1,1876 | 1,1883 | 1,1883 | - |
| 19 mars 2021 | 1,1918 | 1,1937 | 1,1875 | 1,1918 | 1,1918 | - |
| 18 mars 2021 | 1,1981 | 1,1991 | 1,1910 | 1,1983 | 1,1983 | - |
| 17 mars 2021 | 1,1902 | 1,1918 | 1,1888 | 1,1902 | 1,1902 | - |
| 16 mars 2021 | 1,1927 | 1,1953 | 1,1884 | 1,1926 | 1,1926 | - |
| 15 mars 2021 | 1,1951 | 1,1965 | 1,1912 | 1,1950 | 1,1950 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements. | ||||||
Chargement de données supplémentaires...
