Marchés français ouverture 8 h 45 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 215,80 +1 312,70 (+2,44 %)
GBP/EUR (GBPEUR=X)
CCY - CCY Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 11:15PM BST. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 1,1682 | 1,1686 | 1,1682 | 1,1685 | 1,1685 | - |
| 02 mai 2024 | 1,1698 | 1,1700 | 1,1675 | 1,1698 | 1,1698 | - |
| 01 mai 2024 | 1,1709 | 1,1713 | 1,1684 | 1,1709 | 1,1709 | - |
| 30 avr. 2024 | 1,1720 | 1,1722 | 1,1686 | 1,1720 | 1,1720 | - |
| 29 avr. 2024 | 1,1683 | 1,1714 | 1,1680 | 1,1683 | 1,1683 | - |
| 26 avr. 2024 | 1,1659 | 1,1678 | 1,1648 | 1,1659 | 1,1659 | - |
| 25 avr. 2024 | 1,1644 | 1,1675 | 1,1637 | 1,1644 | 1,1644 | - |
| 24 avr. 2024 | 1,1634 | 1,1643 | 1,1625 | 1,1634 | 1,1634 | - |
| 23 avr. 2024 | 1,1589 | 1,1634 | 1,1568 | 1,1589 | 1,1589 | - |
| 22 avr. 2024 | 1,1612 | 1,1615 | 1,1567 | 1,1610 | 1,1610 | - |
| 19 avr. 2024 | 1,1683 | 1,1688 | 1,1631 | 1,1683 | 1,1683 | - |
| 18 avr. 2024 | 1,1672 | 1,1694 | 1,1665 | 1,1672 | 1,1672 | - |
| 17 avr. 2024 | 1,1703 | 1,1735 | 1,1688 | 1,1703 | 1,1703 | - |
| 16 avr. 2024 | 1,1714 | 1,1725 | 1,1698 | 1,1714 | 1,1714 | - |
| 15 avr. 2024 | 1,1700 | 1,1726 | 1,1690 | 1,1700 | 1,1700 | - |
| 12 avr. 2024 | 1,1703 | 1,1725 | 1,1693 | 1,1703 | 1,1703 | - |
| 11 avr. 2024 | 1,1669 | 1,1704 | 1,1665 | 1,1669 | 1,1669 | - |
| 10 avr. 2024 | 1,1674 | 1,1698 | 1,1669 | 1,1674 | 1,1674 | - |
| 09 avr. 2024 | 1,1652 | 1,1680 | 1,1647 | 1,1652 | 1,1652 | - |
| 08 avr. 2024 | 1,1656 | 1,1663 | 1,1647 | 1,1656 | 1,1656 | - |
| 05 avr. 2024 | 1,1664 | 1,1665 | 1,1645 | 1,1664 | 1,1664 | - |
| 04 avr. 2024 | 1,1672 | 1,1675 | 1,1651 | 1,1672 | 1,1672 | - |
| 03 avr. 2024 | 1,1679 | 1,1686 | 1,1650 | 1,1679 | 1,1679 | - |
| 02 avr. 2024 | 1,1683 | 1,1708 | 1,1661 | 1,1683 | 1,1683 | - |
| 01 avr. 2024 | 1,1709 | 1,1709 | 1,1682 | 1,1709 | 1,1709 | - |
| 29 mars 2024 | 1,1695 | 1,1720 | 1,1684 | 1,1695 | 1,1695 | - |
| 28 mars 2024 | 1,1668 | 1,1701 | 1,1664 | 1,1668 | 1,1668 | - |
| 27 mars 2024 | 1,1658 | 1,1674 | 1,1646 | 1,1658 | 1,1658 | - |
| 26 mars 2024 | 1,1660 | 1,1668 | 1,1642 | 1,1660 | 1,1660 | - |
| 25 mars 2024 | 1,1596 | 1,1674 | 1,1596 | 1,1596 | 1,1596 | - |
| 22 mars 2024 | 1,1653 | 1,1671 | 1,1624 | 1,1653 | 1,1653 | - |
| 21 mars 2024 | 1,1701 | 1,1722 | 1,1654 | 1,1701 | 1,1701 | - |
| 20 mars 2024 | 1,1708 | 1,1716 | 1,1694 | 1,1708 | 1,1708 | - |
| 19 mars 2024 | 1,1704 | 1,1709 | 1,1687 | 1,1704 | 1,1704 | - |
| 18 mars 2024 | 1,1698 | 1,1699 | 1,1678 | 1,1698 | 1,1698 | - |
| 15 mars 2024 | 1,1710 | 1,1713 | 1,1697 | 1,1710 | 1,1710 | - |
| 14 mars 2024 | 1,1687 | 1,1716 | 1,1683 | 1,1687 | 1,1687 | - |
| 13 mars 2024 | 1,1709 | 1,1711 | 1,1690 | 1,1709 | 1,1709 | - |
| 12 mars 2024 | 1,1724 | 1,1728 | 1,1687 | 1,1724 | 1,1724 | - |
| 11 mars 2024 | 1,1747 | 1,1751 | 1,1716 | 1,1747 | 1,1747 | - |
| 08 mars 2024 | 1,1699 | 1,1759 | 1,1694 | 1,1699 | 1,1699 | - |
| 07 mars 2024 | 1,1684 | 1,1730 | 1,1676 | 1,1684 | 1,1684 | - |
| 06 mars 2024 | 1,1702 | 1,1707 | 1,1679 | 1,1702 | 1,1702 | - |
| 05 mars 2024 | 1,1690 | 1,1712 | 1,1679 | 1,1690 | 1,1690 | - |
| 04 mars 2024 | 1,1676 | 1,1694 | 1,1671 | 1,1676 | 1,1676 | - |
| 01 mars 2024 | 1,1684 | 1,1689 | 1,1660 | 1,1684 | 1,1684 | - |
| 29 févr. 2024 | 1,1681 | 1,1694 | 1,1667 | 1,1681 | 1,1681 | - |
| 28 févr. 2024 | 1,1694 | 1,1701 | 1,1672 | 1,1694 | 1,1694 | - |
| 27 févr. 2024 | 1,1689 | 1,1696 | 1,1673 | 1,1690 | 1,1690 | - |
| 26 févr. 2024 | 1,1710 | 1,1713 | 1,1678 | 1,1711 | 1,1711 | - |
| 23 févr. 2024 | 1,1695 | 1,1725 | 1,1690 | 1,1695 | 1,1695 | - |
| 22 févr. 2024 | 1,1679 | 1,1697 | 1,1665 | 1,1679 | 1,1679 | - |
| 21 févr. 2024 | 1,1678 | 1,1686 | 1,1664 | 1,1678 | 1,1678 | - |
| 20 févr. 2024 | 1,1681 | 1,1701 | 1,1656 | 1,1681 | 1,1681 | - |
| 19 févr. 2024 | 1,1693 | 1,1712 | 1,1682 | 1,1693 | 1,1693 | - |
| 16 févr. 2024 | 1,1692 | 1,1704 | 1,1674 | 1,1692 | 1,1692 | - |
| 15 févr. 2024 | 1,1710 | 1,1715 | 1,1666 | 1,1710 | 1,1710 | - |
| 14 févr. 2024 | 1,1754 | 1,1766 | 1,1696 | 1,1754 | 1,1754 | - |
| 13 févr. 2024 | 1,1721 | 1,1763 | 1,1712 | 1,1721 | 1,1721 | - |
| 12 févr. 2024 | 1,1702 | 1,1724 | 1,1698 | 1,1702 | 1,1702 | - |
| 09 févr. 2024 | 1,1709 | 1,1719 | 1,1699 | 1,1709 | 1,1709 | - |
| 08 févr. 2024 | 1,1717 | 1,1722 | 1,1702 | 1,1717 | 1,1717 | - |
| 07 févr. 2024 | 1,1717 | 1,1742 | 1,1706 | 1,1717 | 1,1717 | - |
| 06 févr. 2024 | 1,1668 | 1,1714 | 1,1665 | 1,1668 | 1,1668 | - |
| 05 févr. 2024 | 1,1707 | 1,1723 | 1,1668 | 1,1707 | 1,1707 | - |
| 02 févr. 2024 | 1,1718 | 1,1736 | 1,1703 | 1,1718 | 1,1718 | - |
| 01 févr. 2024 | 1,1734 | 1,1735 | 1,1683 | 1,1734 | 1,1734 | - |
| 31 janv. 2024 | 1,1703 | 1,1731 | 1,1695 | 1,1703 | 1,1703 | - |
| 30 janv. 2024 | 1,1730 | 1,1740 | 1,1672 | 1,1730 | 1,1730 | - |
| 29 janv. 2024 | 1,1709 | 1,1746 | 1,1704 | 1,1709 | 1,1709 | - |
| 26 janv. 2024 | 1,1715 | 1,1729 | 1,1701 | 1,1715 | 1,1715 | - |
| 25 janv. 2024 | 1,1687 | 1,1735 | 1,1675 | 1,1687 | 1,1687 | - |
| 24 janv. 2024 | 1,1688 | 1,1713 | 1,1679 | 1,1688 | 1,1688 | - |
| 23 janv. 2024 | 1,1681 | 1,1700 | 1,1675 | 1,1681 | 1,1681 | - |
| 22 janv. 2024 | 1,1659 | 1,1688 | 1,1649 | 1,1659 | 1,1659 | - |
| 19 janv. 2024 | 1,1682 | 1,1683 | 1,1636 | 1,1682 | 1,1682 | - |
| 18 janv. 2024 | 1,1645 | 1,1680 | 1,1636 | 1,1645 | 1,1645 | - |
| 17 janv. 2024 | 1,1616 | 1,1670 | 1,1602 | 1,1616 | 1,1616 | - |
| 16 janv. 2024 | 1,1615 | 1,1639 | 1,1601 | 1,1615 | 1,1615 | - |
| 15 janv. 2024 | 1,1635 | 1,1637 | 1,1611 | 1,1635 | 1,1635 | - |
| 12 janv. 2024 | 1,1635 | 1,1642 | 1,1618 | 1,1635 | 1,1635 | - |
| 11 janv. 2024 | 1,1612 | 1,1631 | 1,1603 | 1,1612 | 1,1612 | - |
| 10 janv. 2024 | 1,1626 | 1,1634 | 1,1605 | 1,1626 | 1,1626 | - |
| 09 janv. 2024 | 1,1633 | 1,1646 | 1,1617 | 1,1633 | 1,1633 | - |
| 08 janv. 2024 | 1,1622 | 1,1629 | 1,1598 | 1,1622 | 1,1622 | - |
| 05 janv. 2024 | 1,1586 | 1,1627 | 1,1581 | 1,1586 | 1,1586 | - |
| 04 janv. 2024 | 1,1599 | 1,1613 | 1,1573 | 1,1599 | 1,1599 | - |
| 03 janv. 2024 | 1,1535 | 1,1589 | 1,1525 | 1,1535 | 1,1535 | - |
| 02 janv. 2024 | 1,1531 | 1,1566 | 1,1517 | 1,1531 | 1,1531 | - |
| 01 janv. 2024 | 1,1530 | 1,1530 | 1,1483 | 1,1530 | 1,1530 | - |
| 29 déc. 2023 | 1,1504 | 1,1541 | 1,1492 | 1,1504 | 1,1504 | - |
| 28 déc. 2023 | 1,1519 | 1,1534 | 1,1472 | 1,1519 | 1,1519 | - |
| 27 déc. 2023 | 1,1524 | 1,1536 | 1,1495 | 1,1524 | 1,1524 | - |
| 26 déc. 2023 | 1,1529 | 1,1536 | 1,1513 | 1,1529 | 1,1529 | - |
| 25 déc. 2023 | 1,1526 | 1,1549 | 1,1486 | 1,1526 | 1,1526 | - |
| 22 déc. 2023 | 1,1523 | 1,1558 | 1,1519 | 1,1523 | 1,1523 | - |
| 21 déc. 2023 | 1,1550 | 1,1551 | 1,1513 | 1,1550 | 1,1550 | - |
| 20 déc. 2023 | 1,1594 | 1,1603 | 1,1536 | 1,1591 | 1,1591 | - |
| 19 déc. 2023 | 1,1580 | 1,1629 | 1,1577 | 1,1580 | 1,1580 | - |
| 18 déc. 2023 | 1,1630 | 1,1638 | 1,1567 | 1,1630 | 1,1630 | - |
| *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...
