Marchés français ouverture 6 h 51 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 0,00 (0,00 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 758,88 -744,78 (-1,25 %)
EUR/ZAR (EURZAR=X)
CCY - CCY Prix différé. Devise en ZAR
Ajouter à la liste dynamique
À partir de 01:09AM BST. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZARTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 07 mai 2024 | 19,8610 | 19,9071 | 19,8431 | 19,9023 | 19,9023 | - |
| 06 mai 2024 | 19,9458 | 19,9624 | 19,8153 | 19,9486 | 19,9486 | - |
| 03 mai 2024 | 19,8931 | 19,9524 | 19,8644 | 19,8932 | 19,8932 | - |
| 02 mai 2024 | 19,8829 | 19,9880 | 19,8284 | 19,8825 | 19,8825 | - |
| 01 mai 2024 | 20,0322 | 20,0427 | 19,8623 | 20,0327 | 20,0327 | - |
| 30 avr. 2024 | 19,9622 | 20,1379 | 19,9568 | 19,9628 | 19,9628 | - |
| 29 avr. 2024 | 20,1348 | 20,1601 | 19,9597 | 20,1254 | 20,1254 | - |
| 26 avr. 2024 | 20,4016 | 20,4843 | 20,0491 | 20,4059 | 20,4059 | - |
| 25 avr. 2024 | 20,5708 | 20,5871 | 20,2939 | 20,5690 | 20,5690 | - |
| 24 avr. 2024 | 20,4321 | 20,5827 | 20,4091 | 20,4324 | 20,4324 | - |
| 23 avr. 2024 | 20,4331 | 20,5450 | 20,4235 | 20,4336 | 20,4336 | - |
| 22 avr. 2024 | 20,3508 | 20,4078 | 20,2903 | 20,3517 | 20,3517 | - |
| 19 avr. 2024 | 20,3712 | 20,5714 | 20,3636 | 20,3783 | 20,3783 | - |
| 18 avr. 2024 | 20,2688 | 20,4341 | 20,2236 | 20,2694 | 20,2694 | - |
| 17 avr. 2024 | 20,2181 | 20,3045 | 20,1397 | 20,2121 | 20,2121 | - |
| 16 avr. 2024 | 20,1548 | 20,2816 | 20,1548 | 20,1564 | 20,1564 | - |
| 15 avr. 2024 | 20,0691 | 20,2446 | 20,0339 | 20,0712 | 20,0712 | - |
| 12 avr. 2024 | 20,0665 | 20,1648 | 19,9287 | 20,0683 | 20,0683 | - |
| 11 avr. 2024 | 20,1772 | 20,2275 | 20,0698 | 20,1784 | 20,1784 | - |
| 10 avr. 2024 | 20,0358 | 20,2067 | 20,0108 | 20,0326 | 20,0326 | - |
| 09 avr. 2024 | 20,2363 | 20,2475 | 20,0357 | 20,2358 | 20,2358 | - |
| 08 avr. 2024 | 20,2657 | 20,2983 | 20,0814 | 20,2653 | 20,2653 | - |
| 05 avr. 2024 | 20,2622 | 20,3113 | 20,1354 | 20,2619 | 20,2619 | - |
| 04 avr. 2024 | 20,2307 | 20,3149 | 20,1602 | 20,2272 | 20,2272 | - |
| 03 avr. 2024 | 20,2090 | 20,3083 | 20,2079 | 20,2090 | 20,2090 | - |
| 02 avr. 2024 | 20,3407 | 20,3480 | 20,1918 | 20,3437 | 20,3437 | - |
| 01 avr. 2024 | 20,3539 | 20,4132 | 20,2736 | 20,3519 | 20,3519 | - |
| 29 mars 2024 | 20,4163 | 20,4193 | 20,3462 | 20,4171 | 20,4171 | - |
| 28 mars 2024 | 20,4644 | 20,5829 | 20,4456 | 20,4655 | 20,4655 | - |
| 27 mars 2024 | 20,5441 | 20,5682 | 20,4165 | 20,5433 | 20,5433 | - |
| 26 mars 2024 | 20,4666 | 20,5893 | 20,4395 | 20,4678 | 20,4678 | - |
| 25 mars 2024 | 20,5209 | 20,5707 | 20,4418 | 20,5209 | 20,5209 | - |
| 22 mars 2024 | 20,4509 | 20,6122 | 20,4210 | 20,4506 | 20,4506 | - |
| 21 mars 2024 | 20,4400 | 20,4912 | 20,3829 | 20,4425 | 20,4425 | - |
| 20 mars 2024 | 20,5527 | 20,6085 | 20,3716 | 20,5529 | 20,5529 | - |
| 19 mars 2024 | 20,6072 | 20,6673 | 20,5228 | 20,6048 | 20,6048 | - |
| 18 mars 2024 | 20,4058 | 20,6739 | 20,4051 | 20,4037 | 20,4037 | - |
| 15 mars 2024 | 20,3844 | 20,4318 | 20,3103 | 20,3841 | 20,3841 | - |
| 14 mars 2024 | 20,3326 | 20,4603 | 20,3035 | 20,3330 | 20,3330 | - |
| 13 mars 2024 | 20,3962 | 20,4713 | 20,3055 | 20,3939 | 20,3939 | - |
| 12 mars 2024 | 20,3958 | 20,4561 | 20,2809 | 20,3964 | 20,3964 | - |
| 11 mars 2024 | 20,5693 | 20,5693 | 20,3428 | 20,5694 | 20,5694 | - |
| 08 mars 2024 | 20,4488 | 20,5282 | 20,3525 | 20,4464 | 20,4464 | - |
| 07 mars 2024 | 20,4998 | 20,5515 | 20,3906 | 20,4844 | 20,4844 | - |
| 06 mars 2024 | 20,5978 | 20,5995 | 20,4770 | 20,5910 | 20,5910 | - |
| 05 mars 2024 | 20,6525 | 20,7181 | 20,5321 | 20,6382 | 20,6382 | - |
| 04 mars 2024 | 20,6805 | 20,7412 | 20,6069 | 20,6814 | 20,6814 | - |
| 01 mars 2024 | 20,7213 | 20,8021 | 20,6860 | 20,7223 | 20,7223 | - |
| 29 févr. 2024 | 20,8885 | 20,9261 | 20,7249 | 20,8877 | 20,8877 | - |
| 28 févr. 2024 | 20,6907 | 20,9320 | 20,6759 | 20,6919 | 20,6919 | - |
| 27 févr. 2024 | 20,9373 | 20,9593 | 20,6802 | 20,9371 | 20,9371 | - |
| 26 févr. 2024 | 20,8790 | 20,9824 | 20,8572 | 20,8798 | 20,8798 | - |
| 23 févr. 2024 | 20,7390 | 20,9781 | 20,6850 | 20,7387 | 20,7387 | - |
| 22 févr. 2024 | 20,4371 | 20,7369 | 20,4371 | 20,4447 | 20,4447 | - |
| 21 févr. 2024 | 20,4310 | 20,4645 | 20,2576 | 20,4334 | 20,4334 | - |
| 20 févr. 2024 | 20,4055 | 20,5904 | 20,4015 | 20,4063 | 20,4063 | - |
| 19 févr. 2024 | 20,3064 | 20,4702 | 20,3064 | 20,3032 | 20,3032 | - |
| 16 févr. 2024 | 20,4026 | 20,4206 | 20,3114 | 20,4032 | 20,4032 | - |
| 15 févr. 2024 | 20,4212 | 20,4623 | 20,3751 | 20,4201 | 20,4201 | - |
| 14 févr. 2024 | 20,4350 | 20,5258 | 20,3809 | 20,4309 | 20,4309 | - |
| 13 févr. 2024 | 20,3734 | 20,5026 | 20,2575 | 20,3688 | 20,3688 | - |
| 12 févr. 2024 | 20,4884 | 20,5743 | 20,3900 | 20,4880 | 20,4880 | - |
| 09 févr. 2024 | 20,4116 | 20,5544 | 20,3855 | 20,4102 | 20,4102 | - |
| 08 févr. 2024 | 20,3265 | 20,4393 | 20,3066 | 20,3259 | 20,3259 | - |
| 07 févr. 2024 | 20,2318 | 20,3899 | 20,2318 | 20,2312 | 20,2312 | - |
| 06 févr. 2024 | 20,4405 | 20,4981 | 20,2571 | 20,4638 | 20,4638 | - |
| 05 févr. 2024 | 20,3456 | 20,4953 | 20,3360 | 20,3542 | 20,3542 | - |
| 02 févr. 2024 | 20,1930 | 20,4171 | 20,1733 | 20,1927 | 20,1927 | - |
| 01 févr. 2024 | 20,1226 | 20,2851 | 20,1168 | 20,1216 | 20,1216 | - |
| 31 janv. 2024 | 20,3673 | 20,3833 | 20,1855 | 20,3677 | 20,3677 | - |
| 30 janv. 2024 | 20,3575 | 20,4999 | 20,3331 | 20,3457 | 20,3457 | - |
| 29 janv. 2024 | 20,3316 | 20,4155 | 20,2766 | 20,3382 | 20,3382 | - |
| 26 janv. 2024 | 20,4576 | 20,4905 | 20,3572 | 20,4582 | 20,4582 | - |
| 25 janv. 2024 | 20,5213 | 20,6222 | 20,4106 | 20,5410 | 20,5410 | - |
| 24 janv. 2024 | 20,6348 | 20,6966 | 20,4956 | 20,6369 | 20,6369 | - |
| 23 janv. 2024 | 20,8817 | 20,8918 | 20,5954 | 20,8738 | 20,8738 | - |
| 22 janv. 2024 | 20,7029 | 20,9291 | 20,7029 | 20,6952 | 20,6952 | - |
| 19 janv. 2024 | 20,5915 | 20,7458 | 20,5656 | 20,5887 | 20,5887 | - |
| 18 janv. 2024 | 20,7312 | 20,7436 | 20,5451 | 20,7325 | 20,7325 | - |
| 17 janv. 2024 | 20,6243 | 20,8224 | 20,6026 | 20,6235 | 20,6235 | - |
| 16 janv. 2024 | 20,4506 | 20,6361 | 20,4464 | 20,4111 | 20,4111 | - |
| 15 janv. 2024 | 20,3786 | 20,4821 | 20,3786 | 20,3784 | 20,3784 | - |
| 12 janv. 2024 | 20,4798 | 20,4798 | 20,3504 | 20,4769 | 20,4769 | - |
| 11 janv. 2024 | 20,4460 | 20,5090 | 20,3971 | 20,4467 | 20,4467 | - |
| 10 janv. 2024 | 20,3825 | 20,4906 | 20,3572 | 20,3746 | 20,3746 | - |
| 09 janv. 2024 | 20,3363 | 20,4559 | 20,3132 | 20,3370 | 20,3370 | - |
| 08 janv. 2024 | 20,4272 | 20,5589 | 20,3713 | 20,4273 | 20,4273 | - |
| 05 janv. 2024 | 20,4408 | 20,6143 | 20,4204 | 20,4414 | 20,4414 | - |
| 04 janv. 2024 | 20,4143 | 20,5274 | 20,3527 | 20,3945 | 20,3945 | - |
| 03 janv. 2024 | 20,3106 | 20,5610 | 20,2917 | 20,3028 | 20,3028 | - |
| 02 janv. 2024 | 20,1758 | 20,3650 | 20,1308 | 20,1676 | 20,1676 | - |
| 01 janv. 2024 | 20,1717 | 20,1717 | 20,1717 | 20,1717 | 20,1717 | - |
| 29 déc. 2023 | 20,5312 | 20,5898 | 20,1893 | 20,5301 | 20,5301 | - |
| 28 déc. 2023 | 20,3858 | 20,6944 | 20,3542 | 20,3805 | 20,3805 | - |
| 27 déc. 2023 | 20,5680 | 20,6036 | 20,3580 | 20,5680 | 20,5680 | - |
| 26 déc. 2023 | 20,3289 | 20,6419 | 20,3088 | 20,3301 | 20,3301 | - |
| 25 déc. 2023 | 20,1838 | 20,3356 | 20,1838 | 20,1838 | 20,1838 | - |
| 22 déc. 2023 | 20,1677 | 20,4096 | 20,1677 | 20,1711 | 20,1711 | - |
| 21 déc. 2023 | 20,0234 | 20,2079 | 19,9395 | 19,9765 | 19,9765 | - |
| 20 déc. 2023 | 20,1261 | 20,1323 | 19,9798 | 20,1285 | 20,1285 | - |
| *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...
