Marchés français ouverture 38 min
Dow Jones
36 054,43 -70,17 (-0,19 %) Nasdaq
14 146,71 -83,19 (-0,58 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0772 +0,0003 (+0,03 %) HANG SENG
16 278,54 -184,72 (-1,12 %) Bitcoin EUR
40 793,40 +323,85 (+0,80 %)
Evoke Pharma Inc (EV00.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:05AM CET. Marché ouvert.
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 07 déc. 2023 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 06 déc. 2023 | 1,2600 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | - |
| 05 déc. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | - |
| 04 déc. 2023 | 1,2700 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | - |
| 01 déc. 2023 | 1,1800 | 1,2500 | 1,1700 | 1,2400 | 1,2400 | - |
| 30 nov. 2023 | 1,1500 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | - |
| 29 nov. 2023 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | - |
| 28 nov. 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | - |
| 27 nov. 2023 | 1,1100 | 1,2100 | 1,1100 | 1,1600 | 1,1600 | - |
| 24 nov. 2023 | 1,1500 | 1,1900 | 1,0300 | 1,1100 | 1,1100 | - |
| 23 nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22 nov. 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | - |
| 21 nov. 2023 | 1,1300 | 1,1300 | 1,0800 | 1,0800 | 1,0800 | - |
| 20 nov. 2023 | 1,1700 | 1,2500 | 1,1300 | 1,1300 | 1,1300 | - |
| 17 nov. 2023 | 1,1700 | 1,2700 | 1,1600 | 1,1900 | 1,1900 | - |
| 16 nov. 2023 | 1,1700 | 1,2400 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 nov. 2023 | 1,2300 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | - |
| 14 nov. 2023 | 1,1700 | 1,3100 | 1,1600 | 1,2100 | 1,2100 | - |
| 13 nov. 2023 | 1,1600 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | - |
| 10 nov. 2023 | 1,2000 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | - |
| 09 nov. 2023 | 1,0800 | 1,2300 | 1,0800 | 1,2300 | 1,2300 | - |
| 08 nov. 2023 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | - |
| 07 nov. 2023 | 1,0700 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | - |
| 06 nov. 2023 | 1,1000 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | - |
| 03 nov. 2023 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | - |
| 02 nov. 2023 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | - |
| 01 nov. 2023 | 1,1200 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | - |
| 31 oct. 2023 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | - |
| 30 oct. 2023 | 1,1300 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | - |
| 27 oct. 2023 | 1,0900 | 1,1600 | 1,0700 | 1,1500 | 1,1500 | - |
| 26 oct. 2023 | 1,1900 | 1,1900 | 1,0700 | 1,0900 | 1,0900 | - |
| 25 oct. 2023 | 1,1100 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | - |
| 24 oct. 2023 | 1,1300 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | - |
| 23 oct. 2023 | 1,2400 | 1,2400 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 oct. 2023 | 1,2000 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | - |
| 19 oct. 2023 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | - |
| 18 oct. 2023 | 1,2300 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 oct. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | - |
| 16 oct. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | - |
| 13 oct. 2023 | 1,2000 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | - |
| 12 oct. 2023 | 1,2200 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | - |
| 11 oct. 2023 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | - |
| 10 oct. 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | - |
| 09 oct. 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 oct. 2023 | 1,2900 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | - |
| 05 oct. 2023 | 1,2600 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | - |
| 04 oct. 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | - |
| 03 oct. 2023 | 1,3300 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | - |
| 02 oct. 2023 | 1,3100 | 1,4200 | 1,2500 | 1,2800 | 1,2800 | - |
| 29 sept. 2023 | 1,0200 | 1,4600 | 0,9700 | 1,3000 | 1,3000 | - |
| 28 sept. 2023 | 0,9800 | 1,0700 | 0,9750 | 1,0500 | 1,0500 | - |
| 27 sept. 2023 | 1,0200 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | - |
| 26 sept. 2023 | 0,9000 | 1,0400 | 0,9000 | 0,9750 | 0,9750 | - |
| 25 sept. 2023 | 0,9500 | 0,9850 | 0,9300 | 0,9350 | 0,9350 | - |
| 22 sept. 2023 | 1,0200 | 1,0200 | 0,9750 | 0,9950 | 0,9950 | - |
| 21 sept. 2023 | 1,0600 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | - |
| 20 sept. 2023 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | - |
| 19 sept. 2023 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 sept. 2023 | 1,0900 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | - |
| 15 sept. 2023 | 0,9850 | 1,0400 | 0,9800 | 1,0200 | 1,0200 | - |
| 14 sept. 2023 | 0,9450 | 1,0300 | 0,9450 | 0,9850 | 0,9850 | - |
| 13 sept. 2023 | 0,9900 | 1,0100 | 0,8750 | 0,9150 | 0,9150 | - |
| 12 sept. 2023 | 1,0800 | 1,0800 | 0,9950 | 0,9950 | 0,9950 | - |
| 11 sept. 2023 | 1,1000 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | - |
| 08 sept. 2023 | 1,0800 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | - |
| 07 sept. 2023 | 1,1000 | 1,1000 | 1,0000 | 1,0600 | 1,0600 | - |
| 06 sept. 2023 | 1,1000 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | - |
| 05 sept. 2023 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | - |
| 04 sept. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 01 sept. 2023 | 1,1400 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | - |
| 31 août 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | - |
| 30 août 2023 | 1,0700 | 1,1200 | 1,0600 | 1,1100 | 1,1100 | - |
| 29 août 2023 | 1,0800 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | - |
| 28 août 2023 | 1,0000 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | - |
| 25 août 2023 | 1,0100 | 1,0300 | 0,9750 | 1,0000 | 1,0000 | - |
| 24 août 2023 | 1,0700 | 1,0700 | 0,9900 | 0,9900 | 0,9900 | - |
| 23 août 2023 | 1,0700 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | - |
| 22 août 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
| 21 août 2023 | 1,1200 | 1,1700 | 1,0400 | 1,0600 | 1,0600 | - |
| 18 août 2023 | 1,1000 | 1,2200 | 1,1000 | 1,1200 | 1,1200 | - |
| 17 août 2023 | 1,1300 | 1,1800 | 1,0800 | 1,1400 | 1,1400 | - |
| 16 août 2023 | 1,1900 | 1,2400 | 1,1600 | 1,1600 | 1,1600 | - |
| 15 août 2023 | 1,2500 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 août 2023 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | - |
| 11 août 2023 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | - |
| 10 août 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 09 août 2023 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | - |
| 08 août 2023 | 1,2800 | 1,3600 | 1,2500 | 1,2800 | 1,2800 | - |
| 07 août 2023 | - | - | - | - | - | - |
| 04 août 2023 | 1,4500 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | - |
| 03 août 2023 | 1,4400 | 1,4900 | 1,4100 | 1,4400 | 1,4400 | - |
| 02 août 2023 | 1,4200 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | - |
| 01 août 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | - |
| 31 juil. 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | - |
| 28 juil. 2023 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | - |
| 27 juil. 2023 | 1,4900 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | - |
| 26 juil. 2023 | 1,4900 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | - |
| 25 juil. 2023 | 1,5300 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | - |
| 24 juil. 2023 | 1,5300 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | - |
| 21 juil. 2023 | 1,5300 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | - |
| *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...
