Marchés français ouverture 26 min
Dow Jones
28 335,57-28,13(-0,10 %)Nasdaq
11 548,28+42,28(+0,37 %)Nikkei 225
23 494,34-22,25(-0,09 %)
GBP/USD (GBPUSD=X)
CCY - CCY Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3003-0,0036 (-0,27 %)
À partir de 7:33AM GMT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 oct. 2020 | 1,3057 | 1,3066 | 1,2991 | 1,3003 | 1,3003 | - |
| 22 oct. 2020 | 1,3078 | 1,3114 | 1,3023 | 1,3078 | 1,3078 | - |
| 21 oct. 2020 | 1,3131 | 1,3150 | 1,3072 | 1,3132 | 1,3132 | - |
| 20 oct. 2020 | 1,2957 | 1,3171 | 1,2955 | 1,2954 | 1,2954 | - |
| 19 oct. 2020 | 1,2947 | 1,2978 | 1,2913 | 1,2949 | 1,2949 | - |
| 18 oct. 2020 | 1,2928 | 1,3023 | 1,2925 | 1,2928 | 1,2928 | - |
| 15 oct. 2020 | 1,2903 | 1,2962 | 1,2873 | 1,2902 | 1,2902 | - |
| 14 oct. 2020 | 1,3014 | 1,3029 | 1,2893 | 1,3012 | 1,3012 | - |
| 13 oct. 2020 | 1,2933 | 1,3063 | 1,2867 | 1,2935 | 1,2935 | - |
| 12 oct. 2020 | 1,3066 | 1,3067 | 1,2962 | 1,3066 | 1,3066 | - |
| 11 oct. 2020 | 1,3029 | 1,3080 | 1,3006 | 1,3032 | 1,3032 | - |
| 08 oct. 2020 | 1,2939 | 1,3015 | 1,2927 | 1,2940 | 1,2940 | - |
| 07 oct. 2020 | 1,2917 | 1,2969 | 1,2897 | 1,2918 | 1,2918 | - |
| 06 oct. 2020 | 1,2885 | 1,2929 | 1,2850 | 1,2883 | 1,2883 | - |
| 05 oct. 2020 | 1,2992 | 1,3009 | 1,2923 | 1,2993 | 1,2993 | - |
| 04 oct. 2020 | 1,2928 | 1,2988 | 1,2902 | 1,2931 | 1,2931 | - |
| 01 oct. 2020 | 1,2886 | 1,2951 | 1,2840 | 1,2886 | 1,2886 | - |
| 30 sept. 2020 | 1,2918 | 1,2980 | 1,2823 | 1,2918 | 1,2918 | - |
| 29 sept. 2020 | 1,2865 | 1,2940 | 1,2808 | 1,2867 | 1,2867 | - |
| 28 sept. 2020 | 1,2873 | 1,2899 | 1,2836 | 1,2873 | 1,2873 | - |
| 27 sept. 2020 | 1,2765 | 1,2919 | 1,2753 | 1,2767 | 1,2767 | - |
| 24 sept. 2020 | 1,2757 | 1,2804 | 1,2691 | 1,2757 | 1,2757 | - |
| 23 sept. 2020 | 1,2718 | 1,2774 | 1,2693 | 1,2717 | 1,2717 | - |
| 22 sept. 2020 | 1,2744 | 1,2776 | 1,2680 | 1,2744 | 1,2744 | - |
| 21 sept. 2020 | 1,2817 | 1,2866 | 1,2714 | 1,2821 | 1,2821 | - |
| 20 sept. 2020 | 1,2933 | 1,2966 | 1,2782 | 1,2933 | 1,2933 | - |
| 17 sept. 2020 | 1,2984 | 1,2999 | 1,2937 | 1,2976 | 1,2976 | - |
| 16 sept. 2020 | 1,2961 | 1,2995 | 1,2867 | 1,2960 | 1,2960 | - |
| 15 sept. 2020 | 1,2883 | 1,3006 | 1,2878 | 1,2885 | 1,2885 | - |
| 14 sept. 2020 | 1,2847 | 1,2925 | 1,2817 | 1,2850 | 1,2850 | - |
| 13 sept. 2020 | 1,2810 | 1,2915 | 1,2792 | 1,2807 | 1,2807 | - |
| 10 sept. 2020 | 1,2811 | 1,2860 | 1,2766 | 1,2808 | 1,2808 | - |
| 09 sept. 2020 | 1,2999 | 1,3034 | 1,2844 | 1,2999 | 1,2999 | - |
| 08 sept. 2020 | 1,2968 | 1,3018 | 1,2887 | 1,2968 | 1,2968 | - |
| 07 sept. 2020 | 1,3163 | 1,3167 | 1,3012 | 1,3162 | 1,3162 | - |
| 06 sept. 2020 | 1,3248 | 1,3259 | 1,3143 | 1,3246 | 1,3246 | - |
| 03 sept. 2020 | 1,3267 | 1,3318 | 1,3178 | 1,3262 | 1,3262 | - |
| 02 sept. 2020 | 1,3350 | 1,3350 | 1,3247 | 1,3351 | 1,3351 | - |
| 01 sept. 2020 | 1,3401 | 1,3401 | 1,3285 | 1,3399 | 1,3399 | - |
| 31 août 2020 | 1,3365 | 1,3481 | 1,3356 | 1,3365 | 1,3365 | - |
| 30 août 2020 | 1,3355 | 1,3393 | 1,3303 | 1,3356 | 1,3356 | - |
| 27 août 2020 | 1,3200 | 1,3354 | 1,3188 | 1,3200 | 1,3200 | - |
| 26 août 2020 | 1,3219 | 1,3280 | 1,3167 | 1,3220 | 1,3220 | - |
| 25 août 2020 | 1,3149 | 1,3212 | 1,3118 | 1,3152 | 1,3152 | - |
| 24 août 2020 | 1,3072 | 1,3171 | 1,3060 | 1,3071 | 1,3071 | - |
| 23 août 2020 | 1,3093 | 1,3149 | 1,3065 | 1,3094 | 1,3094 | - |
| 20 août 2020 | 1,3222 | 1,3255 | 1,3064 | 1,3220 | 1,3220 | - |
| 19 août 2020 | 1,3108 | 1,3194 | 1,3066 | 1,3111 | 1,3111 | - |
| 18 août 2020 | 1,3253 | 1,3267 | 1,3174 | 1,3254 | 1,3254 | - |
| 17 août 2020 | 1,3108 | 1,3240 | 1,3107 | 1,3108 | 1,3108 | - |
| 16 août 2020 | 1,3104 | 1,3121 | 1,3075 | 1,3107 | 1,3107 | - |
| 13 août 2020 | 1,3070 | 1,3142 | 1,3051 | 1,3071 | 1,3071 | - |
| 12 août 2020 | 1,3050 | 1,3122 | 1,3045 | 1,3048 | 1,3048 | - |
| 11 août 2020 | 1,3054 | 1,3067 | 1,3007 | 1,3051 | 1,3051 | - |
| 10 août 2020 | 1,3076 | 1,3131 | 1,3057 | 1,3077 | 1,3077 | - |
| 09 août 2020 | 1,3053 | 1,3102 | 1,3020 | 1,3052 | 1,3052 | - |
| 06 août 2020 | 1,3134 | 1,3148 | 1,3012 | 1,3138 | 1,3138 | - |
| 05 août 2020 | 1,3127 | 1,3185 | 1,3120 | 1,3127 | 1,3127 | - |
| 04 août 2020 | 1,3087 | 1,3162 | 1,3060 | 1,3086 | 1,3086 | - |
| 03 août 2020 | 1,3078 | 1,3106 | 1,2984 | 1,3079 | 1,3079 | - |
| 02 août 2020 | 1,3101 | 1,3112 | 1,3006 | 1,3102 | 1,3102 | - |
| 30 juil. 2020 | 1,3118 | 1,3170 | 1,3107 | 1,3118 | 1,3118 | - |
| 29 juil. 2020 | 1,2983 | 1,3070 | 1,2946 | 1,2982 | 1,2982 | - |
| 28 juil. 2020 | 1,2927 | 1,2994 | 1,2913 | 1,2924 | 1,2924 | - |
| 27 juil. 2020 | 1,2889 | 1,2949 | 1,2841 | 1,2890 | 1,2890 | - |
| 26 juil. 2020 | 1,2798 | 1,2900 | 1,2798 | 1,2796 | 1,2796 | - |
| 23 juil. 2020 | 1,2731 | 1,2795 | 1,2720 | 1,2731 | 1,2731 | - |
| 22 juil. 2020 | 1,2731 | 1,2760 | 1,2674 | 1,2730 | 1,2730 | - |
| 21 juil. 2020 | 1,2734 | 1,2741 | 1,2646 | 1,2731 | 1,2731 | - |
| 20 juil. 2020 | 1,2665 | 1,2751 | 1,2653 | 1,2662 | 1,2662 | - |
| 19 juil. 2020 | 1,2572 | 1,2659 | 1,2519 | 1,2571 | 1,2571 | - |
| 16 juil. 2020 | 1,2560 | 1,2572 | 1,2513 | 1,2560 | 1,2560 | - |
| 15 juil. 2020 | 1,2590 | 1,2624 | 1,2521 | 1,2591 | 1,2591 | - |
| 14 juil. 2020 | 1,2571 | 1,2650 | 1,2564 | 1,2569 | 1,2569 | - |
| 13 juil. 2020 | 1,2550 | 1,2560 | 1,2482 | 1,2552 | 1,2552 | - |
| 12 juil. 2020 | 1,2627 | 1,2666 | 1,2593 | 1,2628 | 1,2628 | - |
| 09 juil. 2020 | 1,2607 | 1,2664 | 1,2569 | 1,2605 | 1,2605 | - |
| 08 juil. 2020 | 1,2613 | 1,2669 | 1,2602 | 1,2614 | 1,2614 | - |
| 07 juil. 2020 | 1,2538 | 1,2600 | 1,2510 | 1,2543 | 1,2543 | - |
| 06 juil. 2020 | 1,2495 | 1,2591 | 1,2464 | 1,2495 | 1,2495 | - |
| 05 juil. 2020 | 1,2478 | 1,2520 | 1,2477 | 1,2476 | 1,2476 | - |
| 02 juil. 2020 | 1,2467 | 1,2486 | 1,2441 | 1,2466 | 1,2466 | - |
| 01 juil. 2020 | 1,2468 | 1,2530 | 1,2462 | 1,2465 | 1,2465 | - |
| 30 juin 2020 | 1,2389 | 1,2477 | 1,2360 | 1,2389 | 1,2389 | - |
| 29 juin 2020 | 1,2311 | 1,2392 | 1,2260 | 1,2311 | 1,2311 | - |
| 28 juin 2020 | 1,2341 | 1,2390 | 1,2254 | 1,2342 | 1,2342 | - |
| 25 juin 2020 | 1,2424 | 1,2437 | 1,2317 | 1,2425 | 1,2425 | - |
| 24 juin 2020 | 1,2415 | 1,2464 | 1,2394 | 1,2413 | 1,2413 | - |
| 23 juin 2020 | 1,2528 | 1,2543 | 1,2417 | 1,2525 | 1,2525 | - |
| 22 juin 2020 | 1,2499 | 1,2532 | 1,2434 | 1,2502 | 1,2502 | - |
| 21 juin 2020 | 1,2346 | 1,2455 | 1,2337 | 1,2348 | 1,2348 | - |
| 18 juin 2020 | 1,2425 | 1,2455 | 1,2351 | 1,2427 | 1,2427 | - |
| 17 juin 2020 | 1,2552 | 1,2563 | 1,2405 | 1,2553 | 1,2553 | - |
| 16 juin 2020 | 1,2584 | 1,2587 | 1,2514 | 1,2585 | 1,2585 | - |
| 15 juin 2020 | 1,2638 | 1,2687 | 1,2560 | 1,2638 | 1,2638 | - |
| 14 juin 2020 | 1,2512 | 1,2578 | 1,2456 | 1,2509 | 1,2509 | - |
| 11 juin 2020 | 1,2576 | 1,2651 | 1,2523 | 1,2577 | 1,2577 | - |
| 10 juin 2020 | 1,2714 | 1,2750 | 1,2625 | 1,2711 | 1,2711 | - |
| 09 juin 2020 | 1,2711 | 1,2800 | 1,2707 | 1,2711 | 1,2711 | - |
| 08 juin 2020 | 1,2732 | 1,2755 | 1,2627 | 1,2735 | 1,2735 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements. | ||||||
Chargement de données supplémentaires...
