GBPUSD=X - USD/GBP
CCY - CCY Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 mai 2023 | 1,2323 | 1,2395 | 1,2312 | 1,2349 | 1,2349 | - |
| 26 mai 2023 | 1,2319 | 1,2394 | 1,2312 | 1,2318 | 1,2318 | - |
| 25 mai 2023 | 1,2368 | 1,2386 | 1,2319 | 1,2371 | 1,2371 | - |
| 24 mai 2023 | 1,2419 | 1,2464 | 1,2358 | 1,2417 | 1,2417 | - |
| 23 mai 2023 | 1,2436 | 1,2447 | 1,2373 | 1,2434 | 1,2434 | - |
| 22 mai 2023 | 1,2461 | 1,2473 | 1,2415 | 1,2461 | 1,2461 | - |
| 19 mai 2023 | 1,2413 | 1,2479 | 1,2394 | 1,2412 | 1,2412 | - |
| 18 mai 2023 | 1,2483 | 1,2494 | 1,2401 | 1,2483 | 1,2483 | - |
| 17 mai 2023 | 1,2487 | 1,2494 | 1,2422 | 1,2484 | 1,2484 | - |
| 16 mai 2023 | 1,2526 | 1,2546 | 1,2467 | 1,2525 | 1,2525 | - |
| 15 mai 2023 | 1,2454 | 1,2525 | 1,2446 | 1,2451 | 1,2451 | - |
| 12 mai 2023 | 1,2510 | 1,2541 | 1,2460 | 1,2508 | 1,2508 | - |
| 11 mai 2023 | 1,2629 | 1,2641 | 1,2500 | 1,2627 | 1,2627 | - |
| 10 mai 2023 | 1,2626 | 1,2679 | 1,2604 | 1,2625 | 1,2625 | - |
| 09 mai 2023 | 1,2613 | 1,2639 | 1,2581 | 1,2613 | 1,2613 | - |
| 08 mai 2023 | 1,2631 | 1,2669 | 1,2628 | 1,2631 | 1,2631 | - |
| 05 mai 2023 | 1,2583 | 1,2651 | 1,2566 | 1,2583 | 1,2583 | - |
| 04 mai 2023 | 1,2569 | 1,2597 | 1,2552 | 1,2569 | 1,2569 | - |
| 03 mai 2023 | 1,2480 | 1,2552 | 1,2470 | 1,2477 | 1,2477 | - |
| 02 mai 2023 | 1,2487 | 1,2512 | 1,2437 | 1,2486 | 1,2486 | - |
| 01 mai 2023 | 1,2558 | 1,2570 | 1,2490 | 1,2558 | 1,2558 | - |
| 28 avr. 2023 | 1,2501 | 1,2581 | 1,2449 | 1,2498 | 1,2498 | - |
| 27 avr. 2023 | 1,2471 | 1,2494 | 1,2439 | 1,2471 | 1,2471 | - |
| 26 avr. 2023 | 1,2416 | 1,2512 | 1,2404 | 1,2415 | 1,2415 | - |
| 25 avr. 2023 | 1,2500 | 1,2507 | 1,2389 | 1,2500 | 1,2500 | - |
| 24 avr. 2023 | 1,2448 | 1,2468 | 1,2414 | 1,2450 | 1,2450 | - |
| 21 avr. 2023 | 1,2439 | 1,2447 | 1,2370 | 1,2441 | 1,2441 | - |
| 20 avr. 2023 | 1,2429 | 1,2466 | 1,2406 | 1,2429 | 1,2429 | - |
| 19 avr. 2023 | 1,2430 | 1,2473 | 1,2394 | 1,2425 | 1,2425 | - |
| 18 avr. 2023 | 1,2374 | 1,2450 | 1,2368 | 1,2375 | 1,2375 | - |
| 17 avr. 2023 | 1,2402 | 1,2439 | 1,2355 | 1,2400 | 1,2400 | - |
| 14 avr. 2023 | 1,2523 | 1,2547 | 1,2414 | 1,2525 | 1,2525 | - |
| 13 avr. 2023 | 1,2491 | 1,2537 | 1,2480 | 1,2493 | 1,2493 | - |
| 12 avr. 2023 | 1,2430 | 1,2483 | 1,2400 | 1,2431 | 1,2431 | - |
| 11 avr. 2023 | 1,2395 | 1,2457 | 1,2388 | 1,2392 | 1,2392 | - |
| 10 avr. 2023 | 1,2435 | 1,2443 | 1,2349 | 1,2432 | 1,2432 | - |
| 07 avr. 2023 | 1,2441 | 1,2456 | 1,2394 | 1,2439 | 1,2439 | - |
| 06 avr. 2023 | 1,2465 | 1,2486 | 1,2414 | 1,2463 | 1,2463 | - |
| 05 avr. 2023 | 1,2500 | 1,2515 | 1,2436 | 1,2498 | 1,2498 | - |
| 04 avr. 2023 | 1,2421 | 1,2520 | 1,2396 | 1,2423 | 1,2423 | - |
| 03 avr. 2023 | 1,2289 | 1,2420 | 1,2277 | 1,2287 | 1,2287 | - |
| 31 mars 2023 | 1,2387 | 1,2423 | 1,2345 | 1,2387 | 1,2387 | - |
| 30 mars 2023 | 1,2311 | 1,2384 | 1,2295 | 1,2314 | 1,2314 | - |
| 29 mars 2023 | 1,2336 | 1,2360 | 1,2305 | 1,2330 | 1,2330 | - |
| 28 mars 2023 | 1,2297 | 1,2349 | 1,2282 | 1,2298 | 1,2298 | - |
| 27 mars 2023 | 1,2242 | 1,2291 | 1,2220 | 1,2246 | 1,2246 | - |
| 24 mars 2023 | 1,2279 | 1,2290 | 1,2192 | 1,2282 | 1,2282 | - |
| 23 mars 2023 | 1,2279 | 1,2343 | 1,2267 | 1,2280 | 1,2280 | - |
| 22 mars 2023 | 1,2226 | 1,2296 | 1,2209 | 1,2225 | 1,2225 | - |
| 21 mars 2023 | 1,2275 | 1,2282 | 1,2183 | 1,2276 | 1,2276 | - |
| 20 mars 2023 | 1,2188 | 1,2265 | 1,2168 | 1,2188 | 1,2188 | - |
| 17 mars 2023 | 1,2112 | 1,2177 | 1,2103 | 1,2110 | 1,2110 | - |
| 16 mars 2023 | 1,2068 | 1,2117 | 1,2029 | 1,2069 | 1,2069 | - |
| 15 mars 2023 | 1,2152 | 1,2181 | 1,2019 | 1,2152 | 1,2152 | - |
| 14 mars 2023 | 1,2168 | 1,2202 | 1,2142 | 1,2171 | 1,2171 | - |
| 13 mars 2023 | 1,2077 | 1,2176 | 1,2052 | 1,2079 | 1,2079 | - |
| 10 mars 2023 | 1,1924 | 1,2110 | 1,1912 | 1,1923 | 1,1923 | - |
| 09 mars 2023 | 1,1849 | 1,1935 | 1,1834 | 1,1850 | 1,1850 | - |
| 08 mars 2023 | 1,1829 | 1,1858 | 1,1808 | 1,1828 | 1,1828 | - |
| 07 mars 2023 | 1,2027 | 1,2064 | 1,1853 | 1,2026 | 1,2026 | - |
| 06 mars 2023 | 1,2031 | 1,2048 | 1,1994 | 1,2028 | 1,2028 | - |
| 03 mars 2023 | 1,1950 | 1,2019 | 1,1949 | 1,1952 | 1,1952 | - |
| 02 mars 2023 | 1,2030 | 1,2036 | 1,1928 | 1,2030 | 1,2030 | - |
| 01 mars 2023 | 1,2031 | 1,2088 | 1,1967 | 1,2034 | 1,2034 | - |
| 28 févr. 2023 | 1,2063 | 1,2143 | 1,2028 | 1,2062 | 1,2062 | - |
| 27 févr. 2023 | 1,1951 | 1,2057 | 1,1923 | 1,1952 | 1,1952 | - |
| 24 févr. 2023 | 1,2017 | 1,2041 | 1,1931 | 1,2018 | 1,2018 | - |
| 23 févr. 2023 | 1,2049 | 1,2075 | 1,2013 | 1,2050 | 1,2050 | - |
| 22 févr. 2023 | 1,2110 | 1,2136 | 1,2059 | 1,2109 | 1,2109 | - |
| 21 févr. 2023 | 1,2037 | 1,2144 | 1,1991 | 1,2039 | 1,2039 | - |
| 20 févr. 2023 | 1,2028 | 1,2056 | 1,2015 | 1,2030 | 1,2030 | - |
| 17 févr. 2023 | 1,1975 | 1,2031 | 1,1917 | 1,1975 | 1,1975 | - |
| 16 févr. 2023 | 1,2042 | 1,2074 | 1,1967 | 1,2040 | 1,2040 | - |
| 15 févr. 2023 | 1,2175 | 1,2181 | 1,1991 | 1,2174 | 1,2174 | - |
| 14 févr. 2023 | 1,2151 | 1,2257 | 1,2121 | 1,2152 | 1,2152 | - |
| 13 févr. 2023 | 1,2051 | 1,2144 | 1,2033 | 1,2052 | 1,2052 | - |
| 10 févr. 2023 | 1,2117 | 1,2138 | 1,2060 | 1,2117 | 1,2117 | - |
| 09 févr. 2023 | 1,2073 | 1,2192 | 1,2058 | 1,2071 | 1,2071 | - |
| 08 févr. 2023 | 1,2055 | 1,2110 | 1,2040 | 1,2055 | 1,2055 | - |
| 07 févr. 2023 | 1,2027 | 1,2060 | 1,1963 | 1,2027 | 1,2027 | - |
| 06 févr. 2023 | 1,2045 | 1,2078 | 1,2006 | 1,2045 | 1,2045 | - |
| 03 févr. 2023 | 1,2222 | 1,2266 | 1,2066 | 1,2223 | 1,2223 | - |
| 02 févr. 2023 | 1,2389 | 1,2402 | 1,2241 | 1,2390 | 1,2390 | - |
| 01 févr. 2023 | 1,2308 | 1,2347 | 1,2303 | 1,2309 | 1,2309 | - |
| 31 janv. 2023 | 1,2352 | 1,2370 | 1,2286 | 1,2354 | 1,2354 | - |
| 30 janv. 2023 | 1,2401 | 1,2418 | 1,2369 | 1,2400 | 1,2400 | - |
| 27 janv. 2023 | 1,2415 | 1,2419 | 1,2348 | 1,2415 | 1,2415 | - |
| 26 janv. 2023 | 1,2412 | 1,2431 | 1,2346 | 1,2412 | 1,2412 | - |
| 25 janv. 2023 | 1,2332 | 1,2399 | 1,2286 | 1,2329 | 1,2329 | - |
| 24 janv. 2023 | 1,2379 | 1,2414 | 1,2265 | 1,2380 | 1,2380 | - |
| 23 janv. 2023 | 1,2407 | 1,2449 | 1,2325 | 1,2406 | 1,2406 | - |
| 20 janv. 2023 | 1,2392 | 1,2400 | 1,2337 | 1,2393 | 1,2393 | - |
| 19 janv. 2023 | 1,2347 | 1,2375 | 1,2314 | 1,2348 | 1,2348 | - |
| 18 janv. 2023 | 1,2284 | 1,2433 | 1,2257 | 1,2285 | 1,2285 | - |
| 17 janv. 2023 | 1,2209 | 1,2300 | 1,2171 | 1,2208 | 1,2208 | - |
| 16 janv. 2023 | 1,2225 | 1,2289 | 1,2174 | 1,2227 | 1,2227 | - |
| 13 janv. 2023 | 1,2216 | 1,2247 | 1,2152 | 1,2218 | 1,2218 | - |
| 12 janv. 2023 | 1,2160 | 1,2237 | 1,2097 | 1,2160 | 1,2160 | - |
| 11 janv. 2023 | 1,2155 | 1,2178 | 1,2102 | 1,2155 | 1,2155 | - |
| 10 janv. 2023 | 1,2185 | 1,2198 | 1,2113 | 1,2185 | 1,2185 | - |
| *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...
© 2023 Yahoo. Tous droits réservés.