La bourse est fermée
Dow Jones
33 763,24-37,36(-0,11 %)Nasdaq
13 833,27-66,91(-0,48 %)Nikkei 225
29 538,73-229,33(-0,77 %)
GBP/USD (GBPUSD=X)
CCY - CCY Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3740+0,0034 (+0,25 %)
À partir de 5:03PM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 12 avr. 2021 | 1,3706 | 1,3776 | 1,3670 | 1,3740 | 1,3740 | - |
| 09 avr. 2021 | 1,3736 | 1,3753 | 1,3672 | 1,3734 | 1,3734 | - |
| 08 avr. 2021 | 1,3740 | 1,3784 | 1,3720 | 1,3744 | 1,3744 | - |
| 07 avr. 2021 | 1,3831 | 1,3840 | 1,3730 | 1,3831 | 1,3831 | - |
| 06 avr. 2021 | 1,3913 | 1,3920 | 1,3819 | 1,3914 | 1,3914 | - |
| 05 avr. 2021 | 1,3830 | 1,3914 | 1,3814 | 1,3831 | 1,3831 | - |
| 02 avr. 2021 | 1,3835 | 1,3854 | 1,3814 | 1,3835 | 1,3835 | - |
| 01 avr. 2021 | 1,3789 | 1,3837 | 1,3749 | 1,3786 | 1,3786 | - |
| 31 mars 2021 | 1,3748 | 1,3810 | 1,3718 | 1,3747 | 1,3747 | - |
| 30 mars 2021 | 1,3775 | 1,3784 | 1,3708 | 1,3775 | 1,3775 | - |
| 29 mars 2021 | 1,3789 | 1,3847 | 1,3757 | 1,3791 | 1,3791 | - |
| 26 mars 2021 | 1,3748 | 1,3810 | 1,3743 | 1,3749 | 1,3749 | - |
| 25 mars 2021 | 1,3690 | 1,3739 | 1,3671 | 1,3689 | 1,3689 | - |
| 24 mars 2021 | 1,3736 | 1,3742 | 1,3675 | 1,3730 | 1,3730 | - |
| 23 mars 2021 | 1,3860 | 1,3863 | 1,3756 | 1,3863 | 1,3863 | - |
| 22 mars 2021 | 1,3835 | 1,3875 | 1,3819 | 1,3833 | 1,3833 | - |
| 19 mars 2021 | 1,3923 | 1,3957 | 1,3833 | 1,3925 | 1,3925 | - |
| 18 mars 2021 | 1,3973 | 1,4001 | 1,3898 | 1,3976 | 1,3976 | - |
| 17 mars 2021 | 1,3903 | 1,3927 | 1,3869 | 1,3902 | 1,3902 | - |
| 16 mars 2021 | 1,3900 | 1,3901 | 1,3811 | 1,3899 | 1,3899 | - |
| 15 mars 2021 | 1,3931 | 1,3949 | 1,3854 | 1,3930 | 1,3930 | - |
| 12 mars 2021 | 1,3986 | 1,4004 | 1,3868 | 1,3990 | 1,3990 | - |
| 11 mars 2021 | 1,3931 | 1,3981 | 1,3922 | 1,3931 | 1,3931 | - |
| 10 mars 2021 | 1,3887 | 1,3934 | 1,3847 | 1,3890 | 1,3890 | - |
| 09 mars 2021 | 1,3824 | 1,3921 | 1,3803 | 1,3824 | 1,3824 | - |
| 08 mars 2021 | 1,3848 | 1,3860 | 1,3803 | 1,3854 | 1,3854 | - |
| 05 mars 2021 | 1,3895 | 1,3905 | 1,3782 | 1,3894 | 1,3894 | - |
| 04 mars 2021 | 1,3924 | 1,4011 | 1,3918 | 1,3927 | 1,3927 | - |
| 03 mars 2021 | 1,3955 | 1,4003 | 1,3923 | 1,3955 | 1,3955 | - |
| 02 mars 2021 | 1,3929 | 1,3962 | 1,3860 | 1,3930 | 1,3930 | - |
| 01 mars 2021 | 1,3976 | 1,4000 | 1,3906 | 1,3973 | 1,3973 | - |
| 26 févr. 2021 | 1,4005 | 1,4020 | 1,3891 | 1,4008 | 1,4008 | - |
| 25 févr. 2021 | 1,4145 | 1,4182 | 1,4101 | 1,4148 | 1,4148 | - |
| 24 févr. 2021 | 1,4121 | 1,4217 | 1,4087 | 1,4120 | 1,4120 | - |
| 23 févr. 2021 | 1,4070 | 1,4115 | 1,4057 | 1,4071 | 1,4071 | - |
| 22 févr. 2021 | 1,4028 | 1,4076 | 1,3982 | 1,4031 | 1,4031 | - |
| 19 févr. 2021 | 1,3968 | 1,4035 | 1,3952 | 1,3967 | 1,3967 | - |
| 18 févr. 2021 | 1,3866 | 1,3984 | 1,3841 | 1,3866 | 1,3866 | - |
| 17 févr. 2021 | 1,3886 | 1,3903 | 1,3831 | 1,3888 | 1,3888 | - |
| 16 févr. 2021 | 1,3914 | 1,3951 | 1,3871 | 1,3915 | 1,3915 | - |
| 15 févr. 2021 | 1,3872 | 1,3920 | 1,3867 | 1,3872 | 1,3872 | - |
| 12 févr. 2021 | 1,3811 | 1,3857 | 1,3777 | 1,3810 | 1,3810 | - |
| 11 févr. 2021 | 1,3832 | 1,3856 | 1,3811 | 1,3833 | 1,3833 | - |
| 10 févr. 2021 | 1,3817 | 1,3866 | 1,3805 | 1,3818 | 1,3818 | - |
| 09 févr. 2021 | 1,3746 | 1,3799 | 1,3744 | 1,3746 | 1,3746 | - |
| 08 févr. 2021 | 1,3739 | 1,3750 | 1,3683 | 1,3739 | 1,3739 | - |
| 05 févr. 2021 | 1,3673 | 1,3740 | 1,3668 | 1,3676 | 1,3676 | - |
| 04 févr. 2021 | 1,3650 | 1,3699 | 1,3571 | 1,3649 | 1,3649 | - |
| 03 févr. 2021 | 1,3662 | 1,3682 | 1,3621 | 1,3659 | 1,3659 | - |
| 02 févr. 2021 | 1,3676 | 1,3710 | 1,3614 | 1,3679 | 1,3679 | - |
| 01 févr. 2021 | 1,3698 | 1,3757 | 1,3658 | 1,3698 | 1,3698 | - |
| 29 janv. 2021 | 1,3726 | 1,3751 | 1,3659 | 1,3725 | 1,3725 | - |
| 28 janv. 2021 | 1,3674 | 1,3733 | 1,3632 | 1,3669 | 1,3669 | - |
| 27 janv. 2021 | 1,3742 | 1,3760 | 1,3662 | 1,3742 | 1,3742 | - |
| 26 janv. 2021 | 1,3676 | 1,3744 | 1,3610 | 1,3679 | 1,3679 | - |
| 25 janv. 2021 | 1,3687 | 1,3723 | 1,3651 | 1,3688 | 1,3688 | - |
| 22 janv. 2021 | 1,3730 | 1,3737 | 1,3637 | 1,3729 | 1,3729 | - |
| 21 janv. 2021 | 1,3667 | 1,3745 | 1,3661 | 1,3668 | 1,3668 | - |
| 20 janv. 2021 | 1,3645 | 1,3715 | 1,3624 | 1,3644 | 1,3644 | - |
| 19 janv. 2021 | 1,3583 | 1,3628 | 1,3583 | 1,3581 | 1,3581 | - |
| 18 janv. 2021 | 1,3574 | 1,3590 | 1,3521 | 1,3575 | 1,3575 | - |
| 15 janv. 2021 | 1,3684 | 1,3698 | 1,3574 | 1,3684 | 1,3684 | - |
| 14 janv. 2021 | 1,3647 | 1,3693 | 1,3617 | 1,3649 | 1,3649 | - |
| 13 janv. 2021 | 1,3669 | 1,3700 | 1,3622 | 1,3671 | 1,3671 | - |
| 12 janv. 2021 | 1,3526 | 1,3636 | 1,3508 | 1,3524 | 1,3524 | - |
| 11 janv. 2021 | 1,3521 | 1,3530 | 1,3454 | 1,3516 | 1,3516 | - |
| 08 janv. 2021 | 1,3568 | 1,3632 | 1,3540 | 1,3570 | 1,3570 | - |
| 07 janv. 2021 | 1,3622 | 1,3634 | 1,3541 | 1,3625 | 1,3625 | - |
| 06 janv. 2021 | 1,3626 | 1,3670 | 1,3543 | 1,3630 | 1,3630 | - |
| 05 janv. 2021 | 1,3573 | 1,3626 | 1,3556 | 1,3572 | 1,3572 | - |
| 04 janv. 2021 | 1,3683 | 1,3704 | 1,3549 | 1,3684 | 1,3684 | - |
| 01 janv. 2021 | 1,3690 | 1,3690 | 1,3666 | 1,3673 | 1,3673 | - |
| 31 déc. 2020 | 1,3630 | 1,3685 | 1,3609 | 1,3631 | 1,3631 | - |
| 30 déc. 2020 | 1,3498 | 1,3617 | 1,3495 | 1,3500 | 1,3500 | - |
| 29 déc. 2020 | 1,3466 | 1,3521 | 1,3462 | 1,3466 | 1,3466 | - |
| 28 déc. 2020 | 1,3574 | 1,3578 | 1,3436 | 1,3572 | 1,3572 | - |
| 25 déc. 2020 | 1,3570 | 1,3613 | 1,3515 | 1,3552 | 1,3552 | - |
| 24 déc. 2020 | 1,3511 | 1,3620 | 1,3507 | 1,3505 | 1,3505 | - |
| 23 déc. 2020 | 1,3397 | 1,3561 | 1,3373 | 1,3399 | 1,3399 | - |
| 22 déc. 2020 | 1,3448 | 1,3457 | 1,3310 | 1,3450 | 1,3450 | - |
| 21 déc. 2020 | 1,3403 | 1,3412 | 1,3192 | 1,3402 | 1,3402 | - |
| 18 déc. 2020 | 1,3569 | 1,3572 | 1,3475 | 1,3570 | 1,3570 | - |
| 17 déc. 2020 | 1,3503 | 1,3622 | 1,3497 | 1,3503 | 1,3503 | - |
| 16 déc. 2020 | 1,3448 | 1,3550 | 1,3435 | 1,3444 | 1,3444 | - |
| 15 déc. 2020 | 1,3325 | 1,3449 | 1,3285 | 1,3331 | 1,3331 | - |
| 14 déc. 2020 | 1,3318 | 1,3444 | 1,3293 | 1,3318 | 1,3318 | - |
| 11 déc. 2020 | 1,3302 | 1,3325 | 1,3137 | 1,3306 | 1,3306 | - |
| 10 déc. 2020 | 1,3367 | 1,3390 | 1,3250 | 1,3367 | 1,3367 | - |
| 09 déc. 2020 | 1,3366 | 1,3477 | 1,3363 | 1,3366 | 1,3366 | - |
| 08 déc. 2020 | 1,3357 | 1,3385 | 1,3292 | 1,3357 | 1,3357 | - |
| 07 déc. 2020 | 1,3416 | 1,3437 | 1,3227 | 1,3417 | 1,3417 | - |
| 04 déc. 2020 | 1,3453 | 1,3538 | 1,3418 | 1,3455 | 1,3455 | - |
| 03 déc. 2020 | 1,3371 | 1,3500 | 1,3354 | 1,3371 | 1,3371 | - |
| 02 déc. 2020 | 1,3422 | 1,3441 | 1,3292 | 1,3423 | 1,3423 | - |
| 01 déc. 2020 | 1,3337 | 1,3439 | 1,3319 | 1,3337 | 1,3337 | - |
| 30 nov. 2020 | 1,3331 | 1,3381 | 1,3306 | 1,3332 | 1,3332 | - |
| 27 nov. 2020 | 1,3352 | 1,3381 | 1,3296 | 1,3355 | 1,3355 | - |
| 26 nov. 2020 | 1,3385 | 1,3399 | 1,3323 | 1,3385 | 1,3385 | - |
| 25 nov. 2020 | 1,3362 | 1,3394 | 1,3307 | 1,3363 | 1,3363 | - |
| 24 nov. 2020 | 1,3324 | 1,3380 | 1,3296 | 1,3329 | 1,3329 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements. | ||||||
Chargement de données supplémentaires...
