La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 742,31 -791,58 (-2,77 %)
MINCON GROUP PLC EO -,01 (MIO.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 08:05AM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 20 mai 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 mai 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 18 mai 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 17 mai 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 mai 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 13 mai 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12 mai 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 11 mai 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10 mai 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 09 mai 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 mai 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 05 mai 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 04 mai 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03 mai 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 02 mai 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 29 avr. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 28 avr. 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27 avr. 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 avr. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 25 avr. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 22 avr. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 21 avr. 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 20 avr. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 19 avr. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 avr. 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 13 avr. 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 12 avr. 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 11 avr. 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 08 avr. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 07 avr. 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 06 avr. 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 05 avr. 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 04 avr. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 01 avr. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 31 mars 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 mars 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 29 mars 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 28 mars 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 25 mars 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 24 mars 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 23 mars 2022 | 1,2300 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 100 |
| 22 mars 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21 mars 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 mars 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17 mars 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 mars 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15 mars 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 14 mars 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 11 mars 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 10 mars 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 09 mars 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 08 mars 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07 mars 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 04 mars 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 03 mars 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 02 mars 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 01 mars 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 28 févr. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 25 févr. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 24 févr. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23 févr. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 févr. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 févr. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 18 févr. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 17 févr. 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 févr. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 févr. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 14 févr. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11 févr. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 10 févr. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 09 févr. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08 févr. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 07 févr. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 04 févr. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 03 févr. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 02 févr. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 01 févr. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 31 janv. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28 janv. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 27 janv. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26 janv. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25 janv. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 janv. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 21 janv. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 20 janv. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 19 janv. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 18 janv. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17 janv. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 14 janv. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 13 janv. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 janv. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11 janv. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 10 janv. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 janv. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 06 janv. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 05 janv. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 04 janv. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 03 janv. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 30 déc. 2021 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | - |
| 29 déc. 2021 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| *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...
