EUR/USD (EURUSD=X)
CCY - CCY Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1597-0,0005 (-0,05 %)
À partir de 4:50PM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 27 oct. 2021 | 1,1602 | 1,1631 | 1,1589 | 1,1597 | 1,1597 | - |
| 26 oct. 2021 | 1,1612 | 1,1629 | 1,1586 | 1,1612 | 1,1612 | - |
| 25 oct. 2021 | 1,1641 | 1,1669 | 1,1593 | 1,1640 | 1,1640 | - |
| 22 oct. 2021 | 1,1626 | 1,1654 | 1,1622 | 1,1625 | 1,1625 | - |
| 21 oct. 2021 | 1,1652 | 1,1670 | 1,1633 | 1,1655 | 1,1655 | - |
| 20 oct. 2021 | 1,1634 | 1,1654 | 1,1618 | 1,1632 | 1,1632 | - |
| 19 oct. 2021 | 1,1615 | 1,1670 | 1,1615 | 1,1614 | 1,1614 | - |
| 18 oct. 2021 | 1,1596 | 1,1612 | 1,1573 | 1,1597 | 1,1597 | - |
| 15 oct. 2021 | 1,1591 | 1,1620 | 1,1589 | 1,1592 | 1,1592 | - |
| 14 oct. 2021 | 1,1600 | 1,1625 | 1,1585 | 1,1600 | 1,1600 | - |
| 13 oct. 2021 | 1,1531 | 1,1579 | 1,1531 | 1,1534 | 1,1534 | - |
| 12 oct. 2021 | 1,1553 | 1,1570 | 1,1534 | 1,1554 | 1,1554 | - |
| 11 oct. 2021 | 1,1566 | 1,1587 | 1,1553 | 1,1566 | 1,1566 | - |
| 08 oct. 2021 | 1,1559 | 1,1584 | 1,1543 | 1,1560 | 1,1560 | - |
| 07 oct. 2021 | 1,1555 | 1,1571 | 1,1549 | 1,1555 | 1,1555 | - |
| 06 oct. 2021 | 1,1595 | 1,1600 | 1,1530 | 1,1596 | 1,1596 | - |
| 05 oct. 2021 | 1,1617 | 1,1623 | 1,1583 | 1,1618 | 1,1618 | - |
| 04 oct. 2021 | 1,1607 | 1,1640 | 1,1589 | 1,1607 | 1,1607 | - |
| 01 oct. 2021 | 1,1574 | 1,1609 | 1,1564 | 1,1574 | 1,1574 | - |
| 30 sept. 2021 | 1,1602 | 1,1612 | 1,1570 | 1,1602 | 1,1602 | - |
| 29 sept. 2021 | 1,1687 | 1,1692 | 1,1610 | 1,1686 | 1,1686 | - |
| 28 sept. 2021 | 1,1696 | 1,1706 | 1,1670 | 1,1697 | 1,1697 | - |
| 27 sept. 2021 | 1,1722 | 1,1728 | 1,1687 | 1,1723 | 1,1723 | - |
| 24 sept. 2021 | 1,1742 | 1,1748 | 1,1702 | 1,1740 | 1,1740 | - |
| 23 sept. 2021 | 1,1689 | 1,1751 | 1,1684 | 1,1688 | 1,1688 | - |
| 22 sept. 2021 | 1,1726 | 1,1745 | 1,1717 | 1,1723 | 1,1723 | - |
| 21 sept. 2021 | 1,1726 | 1,1749 | 1,1716 | 1,1730 | 1,1730 | - |
| 20 sept. 2021 | 1,1729 | 1,1737 | 1,1701 | 1,1730 | 1,1730 | - |
| 17 sept. 2021 | 1,1765 | 1,1790 | 1,1730 | 1,1767 | 1,1767 | - |
| 16 sept. 2021 | 1,1819 | 1,1823 | 1,1752 | 1,1820 | 1,1820 | - |
| 15 sept. 2021 | 1,1804 | 1,1833 | 1,1801 | 1,1805 | 1,1805 | - |
| 14 sept. 2021 | 1,1811 | 1,1847 | 1,1802 | 1,1812 | 1,1812 | - |
| 13 sept. 2021 | 1,1813 | 1,1818 | 1,1771 | 1,1812 | 1,1812 | - |
| 10 sept. 2021 | 1,1824 | 1,1853 | 1,1819 | 1,1826 | 1,1826 | - |
| 09 sept. 2021 | 1,1820 | 1,1841 | 1,1806 | 1,1819 | 1,1819 | - |
| 08 sept. 2021 | 1,1846 | 1,1854 | 1,1803 | 1,1844 | 1,1844 | - |
| 07 sept. 2021 | 1,1874 | 1,1888 | 1,1838 | 1,1875 | 1,1875 | - |
| 06 sept. 2021 | 1,1886 | 1,1886 | 1,1857 | 1,1886 | 1,1886 | - |
| 03 sept. 2021 | 1,1874 | 1,1908 | 1,1868 | 1,1876 | 1,1876 | - |
| 02 sept. 2021 | 1,1842 | 1,1872 | 1,1835 | 1,1841 | 1,1841 | - |
| 01 sept. 2021 | 1,1812 | 1,1860 | 1,1795 | 1,1810 | 1,1810 | - |
| 31 août 2021 | 1,1799 | 1,1846 | 1,1796 | 1,1797 | 1,1797 | - |
| 30 août 2021 | 1,1800 | 1,1812 | 1,1785 | 1,1799 | 1,1799 | - |
| 27 août 2021 | 1,1753 | 1,1804 | 1,1736 | 1,1756 | 1,1756 | - |
| 26 août 2021 | 1,1773 | 1,1781 | 1,1748 | 1,1774 | 1,1774 | - |
| 25 août 2021 | 1,1755 | 1,1761 | 1,1729 | 1,1753 | 1,1753 | - |
| 24 août 2021 | 1,1747 | 1,1765 | 1,1728 | 1,1745 | 1,1745 | - |
| 23 août 2021 | 1,1700 | 1,1743 | 1,1696 | 1,1698 | 1,1698 | - |
| 20 août 2021 | 1,1677 | 1,1691 | 1,1665 | 1,1677 | 1,1677 | - |
| 19 août 2021 | 1,1704 | 1,1707 | 1,1669 | 1,1703 | 1,1703 | - |
| 18 août 2021 | 1,1710 | 1,1731 | 1,1697 | 1,1710 | 1,1710 | - |
| 17 août 2021 | 1,1780 | 1,1784 | 1,1711 | 1,1780 | 1,1780 | - |
| 16 août 2021 | 1,1796 | 1,1804 | 1,1768 | 1,1795 | 1,1795 | - |
| 13 août 2021 | 1,1736 | 1,1803 | 1,1731 | 1,1736 | 1,1736 | - |
| 12 août 2021 | 1,1742 | 1,1751 | 1,1725 | 1,1742 | 1,1742 | - |
| 11 août 2021 | 1,1720 | 1,1747 | 1,1706 | 1,1723 | 1,1723 | - |
| 10 août 2021 | 1,1739 | 1,1744 | 1,1711 | 1,1738 | 1,1738 | - |
| 09 août 2021 | 1,1751 | 1,1772 | 1,1742 | 1,1750 | 1,1750 | - |
| 06 août 2021 | 1,1833 | 1,1836 | 1,1756 | 1,1836 | 1,1836 | - |
| 05 août 2021 | 1,1840 | 1,1859 | 1,1830 | 1,1837 | 1,1837 | - |
| 04 août 2021 | 1,1869 | 1,1902 | 1,1834 | 1,1869 | 1,1869 | - |
| 03 août 2021 | 1,1875 | 1,1896 | 1,1856 | 1,1875 | 1,1875 | - |
| 02 août 2021 | 1,1865 | 1,1899 | 1,1860 | 1,1867 | 1,1867 | - |
| 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 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements. | ||||||
Chargement de données supplémentaires...
