La bourse est fermée
Dow Jones
38 228,38 +325,09 (+0,86 %) Nasdaq
15 832,08 +226,60 (+1,45 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 260,10 +1 066,18 (+1,97 %)
Golden Prospect Precious Metals (GJ4.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:08AM CEST. 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 | 0,3520 | 0,3520 | 0,3520 | 0,3520 | 0,3520 | - |
| 30 avr. 2024 | 32,9000 | 33,7500 | 32,6250 | 33,3000 | 33,3000 | 294 909 |
| 29 avr. 2024 | 32,0000 | 33,8000 | 32,0000 | 32,9000 | 32,9000 | 262 280 |
| 26 avr. 2024 | 31,5000 | 33,7500 | 31,6250 | 32,0000 | 32,0000 | 191 939 |
| 25 avr. 2024 | 32,0000 | 32,7400 | 31,1250 | 31,5000 | 31,5000 | 116 784 |
| 24 avr. 2024 | 32,0000 | 32,8750 | 31,2500 | 32,0000 | 32,0000 | 179 839 |
| 23 avr. 2024 | 32,0000 | 32,7000 | 30,2000 | 32,0000 | 32,0000 | 382 432 |
| 22 avr. 2024 | 33,5000 | 33,3500 | 32,0400 | 33,0000 | 33,0000 | 468 310 |
| 19 avr. 2024 | 33,5000 | 33,4000 | 33,0000 | 33,5000 | 33,5000 | 439 311 |
| 18 avr. 2024 | 33,5000 | 33,4700 | 33,0100 | 33,5000 | 33,5000 | 498 193 |
| 17 avr. 2024 | 33,7500 | 33,5000 | 33,0000 | 33,5000 | 33,5000 | 420 400 |
| 16 avr. 2024 | 34,8000 | 33,9980 | 31,7500 | 33,2500 | 33,2500 | 885 486 |
| 15 avr. 2024 | 36,2500 | 36,6250 | 34,8240 | 35,0000 | 35,0000 | 367 350 |
| 12 avr. 2024 | 34,5000 | 36,7000 | 34,5000 | 36,2500 | 36,2500 | 440 646 |
| 11 avr. 2024 | 34,2500 | 34,3000 | 33,1100 | 34,1000 | 34,1000 | 483 065 |
| 10 avr. 2024 | 35,0000 | 35,1480 | 33,5000 | 34,2500 | 34,2500 | 1 149 449 |
| 09 avr. 2024 | 35,0000 | 35,7000 | 34,0200 | 35,0000 | 35,0000 | 657 203 |
| 08 avr. 2024 | 34,2500 | 36,4000 | 34,2500 | 35,0000 | 35,0000 | 737 145 |
| 05 avr. 2024 | 34,0000 | 35,0000 | 32,8250 | 34,2500 | 34,2500 | 549 358 |
| 04 avr. 2024 | 33,0000 | 34,6400 | 33,2500 | 34,0000 | 34,0000 | 729 428 |
| 03 avr. 2024 | 33,0000 | 34,0000 | 32,5520 | 33,0000 | 33,0000 | 350 591 |
| 02 avr. 2024 | 31,0000 | 33,9000 | 31,2550 | 33,0000 | 33,0000 | 462 262 |
| 28 mars 2024 | 30,7500 | 31,9000 | 30,3750 | 31,0000 | 31,0000 | 341 585 |
| 27 mars 2024 | 29,7000 | 31,9400 | 28,8400 | 30,7500 | 30,7500 | 493 423 |
| 26 mars 2024 | 30,0000 | 31,0000 | 28,5000 | 30,0000 | 30,0000 | 426 999 |
| 25 mars 2024 | 30,5000 | 30,5000 | 29,0000 | 30,0000 | 30,0000 | 314 134 |
| 22 mars 2024 | 30,5000 | 30,8990 | 29,1000 | 30,5000 | 30,5000 | 176 465 |
| 21 mars 2024 | 29,7000 | 31,6000 | 29,7500 | 30,5000 | 30,5000 | 445 543 |
| 20 mars 2024 | 29,5000 | 29,7000 | 28,3030 | 29,5000 | 29,5000 | 67 406 |
| 19 mars 2024 | 29,5000 | 29,7500 | 28,3000 | 29,5000 | 29,5000 | 33 963 |
| 18 mars 2024 | 29,5000 | 30,0000 | 28,2580 | 29,5000 | 29,5000 | 75 110 |
| 15 mars 2024 | 29,5000 | 30,6400 | 28,0000 | 29,5000 | 29,5000 | 178 768 |
| 14 mars 2024 | 29,5000 | 30,7500 | 28,6550 | 29,5000 | 29,5000 | 60 364 |
| 13 mars 2024 | 30,0000 | 31,0000 | 28,3780 | 30,0000 | 30,0000 | 163 150 |
| 12 mars 2024 | 30,2500 | 30,8500 | 29,7500 | 30,0000 | 30,0000 | 47 130 |
| 11 mars 2024 | 30,5000 | 31,4400 | 30,2500 | 30,2500 | 30,2500 | 189 392 |
| 08 mars 2024 | 29,5000 | 31,5000 | 29,5000 | 30,5000 | 30,5000 | 585 581 |
| 07 mars 2024 | 28,0000 | 29,9750 | 27,4400 | 29,5000 | 29,5000 | 1 141 779 |
| 06 mars 2024 | 27,2500 | 28,1250 | 26,2220 | 28,0000 | 28,0000 | 468 674 |
| 05 mars 2024 | 25,7500 | 27,9000 | 26,3050 | 27,2500 | 27,2500 | 298 473 |
| 04 mars 2024 | 24,0000 | 26,4000 | 23,0000 | 25,5000 | 25,5000 | 442 034 |
| 01 mars 2024 | 24,1000 | 24,9700 | 23,7000 | 24,8000 | 24,8000 | 689 841 |
| 29 févr. 2024 | 24,1000 | 24,1250 | 23,5000 | 24,1000 | 24,1000 | 352 416 |
| 28 févr. 2024 | 24,0000 | 23,7200 | 23,5000 | 24,0000 | 24,0000 | 43 129 |
| 27 févr. 2024 | 23,8000 | 23,8750 | 23,5000 | 24,0000 | 24,0000 | 146 303 |
| 26 févr. 2024 | 24,2500 | 24,3000 | 23,0750 | 23,8000 | 23,8000 | 286 023 |
| 23 févr. 2024 | 24,5000 | 24,0000 | 23,5000 | 24,2500 | 24,2500 | 63 212 |
| 22 févr. 2024 | 24,5000 | 24,6900 | 24,0000 | 24,5000 | 24,5000 | 27 454 |
| 21 févr. 2024 | 25,2500 | 24,9900 | 23,7500 | 24,2500 | 24,2500 | 555 490 |
| 20 févr. 2024 | 25,2500 | 25,5000 | 25,2500 | 25,2500 | 25,2500 | 3 615 |
| 19 févr. 2024 | 25,5000 | 25,0000 | 24,3060 | 25,2500 | 25,2500 | 101 006 |
| 16 févr. 2024 | 25,5000 | 25,9000 | 24,7200 | 25,5000 | 25,5000 | 121 144 |
| 15 févr. 2024 | 23,7500 | 26,2000 | 23,3750 | 25,5000 | 25,5000 | 407 342 |
| 14 févr. 2024 | 24,2500 | 24,3950 | 23,2500 | 23,7500 | 23,7500 | 105 962 |
| 13 févr. 2024 | 25,2500 | 25,0750 | 24,0000 | 24,2500 | 24,2500 | 271 613 |
| 12 févr. 2024 | 26,5000 | 26,0980 | 24,5000 | 25,2500 | 25,2500 | 355 567 |
| 09 févr. 2024 | 26,5000 | 26,6900 | 25,6700 | 26,5000 | 26,5000 | 107 249 |
| 08 févr. 2024 | 26,5000 | 26,6980 | 25,6600 | 26,5000 | 26,5000 | 29 170 |
| 07 févr. 2024 | 26,5000 | 26,7500 | 25,6000 | 26,5000 | 26,5000 | 17 336 |
| 06 févr. 2024 | 26,5000 | 26,8720 | 25,7500 | 26,5000 | 26,5000 | 87 723 |
| 05 févr. 2024 | 26,7500 | 27,4500 | 25,6000 | 26,5000 | 26,5000 | 200 832 |
| 02 févr. 2024 | 26,7500 | 27,4980 | 26,5100 | 26,7500 | 26,7500 | 37 354 |
| 01 févr. 2024 | 27,0000 | 26,7500 | 26,5000 | 26,5000 | 26,5000 | 13 604 |
| 31 janv. 2024 | 27,0000 | 27,6500 | 26,0000 | 27,0000 | 27,0000 | 264 731 |
| 30 janv. 2024 | 27,0000 | 27,0000 | 26,0000 | 27,0000 | 27,0000 | 242 999 |
| 29 janv. 2024 | 27,0000 | 26,8020 | 26,0000 | 27,0000 | 27,0000 | 64 585 |
| 26 janv. 2024 | 27,0000 | 28,0000 | 26,7020 | 27,0000 | 27,0000 | 48 363 |
| 25 janv. 2024 | 27,0000 | 26,6520 | 26,6200 | 27,0000 | 27,0000 | 81 235 |
| 24 janv. 2024 | 27,0000 | 27,6890 | 26,5000 | 27,0000 | 27,0000 | 109 370 |
| 23 janv. 2024 | 27,0000 | 27,3000 | 26,3110 | 27,0000 | 27,0000 | 148 152 |
| 22 janv. 2024 | 26,5000 | 27,5000 | 26,1750 | 27,0000 | 27,0000 | 100 780 |
| 19 janv. 2024 | 27,0000 | 26,9500 | 26,1250 | 26,5000 | 26,5000 | 156 034 |
| 18 janv. 2024 | 27,2500 | 27,2400 | 26,0000 | 27,0000 | 27,0000 | 298 679 |
| 17 janv. 2024 | 28,2500 | 27,5000 | 26,5100 | 27,2500 | 27,2500 | 61 185 |
| 16 janv. 2024 | 28,2500 | 27,6250 | 27,5000 | 28,2500 | 28,2500 | 60 017 |
| 15 janv. 2024 | 28,0250 | 28,7300 | 27,7700 | 28,2500 | 28,2500 | 95 515 |
| 12 janv. 2024 | 27,5000 | 28,7500 | 27,6900 | 28,0000 | 28,0000 | 76 782 |
| 11 janv. 2024 | 27,5000 | 28,0000 | 27,5600 | 27,5000 | 27,5000 | 39 308 |
| 10 janv. 2024 | 27,5000 | 28,0000 | 27,3700 | 27,5000 | 27,5000 | 83 848 |
| 09 janv. 2024 | 27,7500 | 27,3500 | 27,3500 | 27,5000 | 27,5000 | 237 281 |
| 08 janv. 2024 | 28,0000 | 27,5630 | 27,5000 | 27,7500 | 27,7500 | 101 853 |
| 05 janv. 2024 | 29,0000 | 28,6400 | 27,5000 | 28,0000 | 28,0000 | 212 095 |
| 04 janv. 2024 | 29,0000 | 28,9500 | 28,0250 | 29,0000 | 29,0000 | 173 165 |
| 03 janv. 2024 | 29,5000 | 29,9000 | 28,0200 | 29,0000 | 29,0000 | 179 757 |
| 02 janv. 2024 | 29,5000 | 31,0000 | 28,6330 | 29,5000 | 29,5000 | 389 934 |
| 29 déc. 2023 | 29,5000 | 30,8500 | 29,1500 | 29,5000 | 29,5000 | 184 457 |
| 28 déc. 2023 | 29,0000 | 31,0000 | 28,1520 | 29,5000 | 29,5000 | 112 241 |
| 27 déc. 2023 | 28,0000 | 30,5000 | 28,1520 | 29,0000 | 29,0000 | 318 795 |
| 22 déc. 2023 | 26,7500 | 29,3990 | 28,0000 | 28,0000 | 28,0000 | 323 238 |
| 21 déc. 2023 | 26,7500 | 28,0000 | 25,5000 | 26,7500 | 26,7500 | 81 272 |
| 20 déc. 2023 | 26,7500 | 28,0000 | 27,0000 | 26,7500 | 26,7500 | 36 148 |
| 19 déc. 2023 | 27,7500 | 28,0000 | 25,6500 | 26,7500 | 26,7500 | 607 811 |
| 18 déc. 2023 | 27,7500 | 28,3750 | 26,5550 | 27,7500 | 27,7500 | 75 653 |
| 15 déc. 2023 | 27,7500 | 28,6850 | 26,9600 | 27,7500 | 27,7500 | 58 360 |
| 14 déc. 2023 | 27,0000 | 28,8750 | 26,9000 | 27,7500 | 27,7500 | 108 498 |
| 13 déc. 2023 | 27,0000 | 26,9500 | 26,5000 | 27,0000 | 27,0000 | 26 775 |
| 12 déc. 2023 | 27,0000 | 27,3750 | 26,5300 | 27,0000 | 27,0000 | 165 914 |
| 11 déc. 2023 | 28,0000 | 27,6740 | 26,1250 | 27,0000 | 27,0000 | 343 620 |
| 08 déc. 2023 | 28,7500 | 28,9180 | 27,3750 | 28,2500 | 28,2500 | 126 751 |
| 07 déc. 2023 | 29,2500 | 29,2900 | 28,1650 | 28,7500 | 28,7500 | 175 040 |
| *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...
