La bourse ferme dans 3 h 36 min
CAC 40
8 009,77 -82,09 (-1,01 %) Euro Stoxx 50
4 948,31 -41,57 (-0,83 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0723 +0,0022 (+0,20 %) Gold future
2 342,70 +4,30 (+0,18 %) Bitcoin EUR
59 548,68 -2 476,62 (-3,99 %)
NZD/JPY (NZDJPY=X)
CCY - CCY Prix différé. Devise en JPY
Ajouter à la liste dynamique
À partir de 12:54PM BST. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 25 avr. 2024 | 92,1070 | 92,8370 | 92,0730 | 92,7010 | 92,7010 | - |
| 24 avr. 2024 | 91,8520 | 92,1110 | 91,7020 | 91,8520 | 91,8520 | - |
| 23 avr. 2024 | 91,6390 | 91,9940 | 91,3770 | 91,6390 | 91,6390 | - |
| 22 avr. 2024 | 91,2180 | 91,6790 | 91,2020 | 91,2280 | 91,2280 | - |
| 19 avr. 2024 | 91,2580 | 91,2530 | 89,9660 | 91,2580 | 91,2580 | - |
| 18 avr. 2024 | 91,2500 | 91,6010 | 91,0250 | 91,2500 | 91,2500 | - |
| 17 avr. 2024 | 91,1340 | 91,4310 | 91,1220 | 91,1340 | 91,1340 | - |
| 16 avr. 2024 | 91,0110 | 91,1520 | 90,6410 | 91,0110 | 91,0110 | - |
| 15 avr. 2024 | 91,1220 | 91,5960 | 91,0130 | 91,1220 | 91,1220 | - |
| 12 avr. 2024 | 91,9210 | 92,0030 | 90,7240 | 91,9210 | 91,9210 | - |
| 11 avr. 2024 | 91,3760 | 91,9550 | 91,2810 | 91,3760 | 91,3760 | - |
| 10 avr. 2024 | 92,0500 | 92,2690 | 91,3830 | 92,0500 | 92,0500 | - |
| 09 avr. 2024 | 91,6140 | 92,1740 | 91,6110 | 91,6140 | 91,6140 | - |
| 08 avr. 2024 | 91,0680 | 91,6290 | 91,0150 | 91,0680 | 91,0680 | - |
| 05 avr. 2024 | 91,1828 | 91,2530 | 90,7880 | 91,1828 | 91,1828 | - |
| 04 avr. 2024 | 91,1570 | 91,6960 | 91,1380 | 91,1570 | 91,1570 | - |
| 03 avr. 2024 | 90,4510 | 90,9960 | 90,2330 | 90,4510 | 90,4510 | - |
| 02 avr. 2024 | 90,2120 | 90,4740 | 90,0130 | 90,2120 | 90,2120 | - |
| 01 avr. 2024 | 90,6100 | 90,6960 | 90,1310 | 90,6100 | 90,6100 | - |
| 29 mars 2024 | 90,4360 | 90,5500 | 90,2900 | 90,4360 | 90,4360 | - |
| 28 mars 2024 | 90,6160 | 90,7910 | 89,9880 | 90,6160 | 90,6160 | - |
| 27 mars 2024 | 90,9610 | 91,1100 | 90,6100 | 90,9610 | 90,9610 | - |
| 26 mars 2024 | 90,8320 | 91,2400 | 90,7528 | 90,8320 | 90,8320 | - |
| 25 mars 2024 | 90,6230 | 90,9250 | 90,6060 | 90,6230 | 90,6230 | - |
| 22 mars 2024 | 91,6720 | 91,7560 | 90,7260 | 91,6720 | 91,6720 | - |
| 21 mars 2024 | 91,7940 | 92,1900 | 91,5770 | 91,7940 | 91,7940 | - |
| 20 mars 2024 | 91,3470 | 91,6390 | 91,3190 | 91,3470 | 91,3470 | - |
| 19 mars 2024 | 90,7060 | 91,2730 | 90,4940 | 90,7060 | 90,7060 | - |
| 18 mars 2024 | 90,6550 | 90,9750 | 90,6360 | 90,6550 | 90,6550 | - |
| 15 mars 2024 | 90,8160 | 90,8340 | 90,3700 | 90,8160 | 90,8160 | - |
| 14 mars 2024 | 90,9940 | 91,2020 | 90,7840 | 90,9940 | 90,9940 | - |
| 13 mars 2024 | 90,7640 | 91,1140 | 90,5300 | 90,7640 | 90,7640 | - |
| 12 mars 2024 | 90,5310 | 91,0410 | 90,4800 | 90,5310 | 90,5310 | - |
| 11 mars 2024 | 90,6835 | 90,8090 | 90,4410 | 90,6835 | 90,6835 | - |
| 08 mars 2024 | 91,3510 | 91,4020 | 90,8280 | 91,3510 | 91,3510 | - |
| 07 mars 2024 | 91,4540 | 91,4700 | 90,9450 | 91,4540 | 91,4540 | - |
| 06 mars 2024 | 91,3310 | 91,6500 | 90,7200 | 91,3310 | 91,3310 | - |
| 05 mars 2024 | 91,7190 | 91,7000 | 90,9490 | 91,7190 | 91,7190 | - |
| 04 mars 2024 | 91,6080 | 91,8200 | 91,5120 | 91,6080 | 91,6080 | - |
| 01 mars 2024 | 91,3330 | 91,7620 | 91,3470 | 91,3330 | 91,3330 | - |
| 29 févr. 2024 | 91,8450 | 91,8450 | 91,0540 | 91,8090 | 91,8090 | - |
| 28 févr. 2024 | 92,8420 | 92,9270 | 91,6790 | 92,8420 | 92,8420 | - |
| 27 févr. 2024 | 92,8390 | 92,8870 | 92,5720 | 92,8180 | 92,8180 | - |
| 26 févr. 2024 | 93,0740 | 93,1320 | 92,6600 | 93,0970 | 93,0970 | - |
| 23 févr. 2024 | 93,2135 | 93,4390 | 93,0630 | 93,2135 | 93,2135 | - |
| 22 févr. 2024 | 92,9100 | 93,3520 | 92,8690 | 92,9100 | 92,9100 | - |
| 21 févr. 2024 | 92,4720 | 92,9820 | 92,4600 | 92,4720 | 92,4720 | - |
| 20 févr. 2024 | 92,2890 | 92,7950 | 92,1620 | 92,2890 | 92,2890 | - |
| 19 févr. 2024 | 92,0980 | 92,2530 | 91,9660 | 92,0880 | 92,0880 | - |
| 16 févr. 2024 | 91,6210 | 91,9670 | 91,4450 | 91,6210 | 91,6210 | - |
| 15 févr. 2024 | 91,6760 | 91,8210 | 91,0450 | 91,6760 | 91,6760 | - |
| 14 févr. 2024 | 91,2890 | 91,6400 | 91,1350 | 91,2890 | 91,2890 | - |
| 13 févr. 2024 | 91,5390 | 91,5560 | 91,0740 | 91,5550 | 91,5550 | - |
| 12 févr. 2024 | 91,6890 | 91,7420 | 91,2410 | 91,6890 | 91,6890 | - |
| 09 févr. 2024 | 91,1480 | 91,8200 | 91,1470 | 91,1480 | 91,1480 | - |
| 08 févr. 2024 | 90,4600 | 90,9770 | 90,4500 | 90,4600 | 90,4600 | - |
| 07 févr. 2024 | 90,1520 | 90,6880 | 90,0890 | 90,1520 | 90,1520 | - |
| 06 févr. 2024 | 89,9580 | 90,2150 | 89,5680 | 89,9580 | 89,9580 | - |
| 05 févr. 2024 | 90,0300 | 90,2590 | 89,7730 | 90,0300 | 90,0300 | - |
| 02 févr. 2024 | 89,9700 | 90,3300 | 89,8900 | 89,9700 | 89,9700 | - |
| 01 févr. 2024 | 89,8290 | 89,9950 | 89,2670 | 89,8290 | 89,8290 | - |
| 31 janv. 2024 | 90,3500 | 90,7020 | 89,8027 | 90,3500 | 90,3500 | - |
| 30 janv. 2024 | 90,4550 | 90,5730 | 89,9840 | 90,4550 | 90,4550 | - |
| 29 janv. 2024 | 90,2420 | 90,5060 | 90,1750 | 90,2420 | 90,2420 | - |
| 26 janv. 2024 | 90,2240 | 90,4090 | 90,0550 | 90,2240 | 90,2240 | - |
| 25 janv. 2024 | 90,1310 | 90,4320 | 90,0840 | 90,1310 | 90,1310 | - |
| 24 janv. 2024 | 90,4640 | 90,5490 | 89,8480 | 90,4640 | 90,4640 | - |
| 23 janv. 2024 | 89,9660 | 90,4000 | 89,7410 | 89,9660 | 89,9660 | - |
| 22 janv. 2024 | 90,6110 | 90,7950 | 90,2160 | 90,6110 | 90,6110 | - |
| 19 janv. 2024 | 90,6100 | 90,6820 | 90,3020 | 90,6100 | 90,6100 | - |
| 18 janv. 2024 | 90,5340 | 90,7910 | 90,2740 | 90,5340 | 90,5340 | - |
| 17 janv. 2024 | 90,4080 | 90,5410 | 90,1960 | 90,4080 | 90,4080 | - |
| 16 janv. 2024 | 90,2420 | 90,4160 | 89,8960 | 90,2420 | 90,2420 | - |
| 15 janv. 2024 | 90,4580 | 90,4410 | 90,1540 | 90,4580 | 90,4580 | - |
| 12 janv. 2024 | 90,5260 | 90,7900 | 90,4480 | 90,5260 | 90,5260 | - |
| 11 janv. 2024 | 90,7740 | 90,9790 | 90,2370 | 90,7740 | 90,7740 | - |
| 10 janv. 2024 | 90,0860 | 90,7060 | 90,1010 | 90,0860 | 90,0860 | - |
| 09 janv. 2024 | 90,1560 | 90,1500 | 89,6960 | 90,1560 | 90,1560 | - |
| 08 janv. 2024 | 90,4100 | 90,4720 | 89,7630 | 90,4100 | 90,4100 | - |
| 05 janv. 2024 | 90,1940 | 90,4940 | 89,8500 | 90,1940 | 90,1940 | - |
| 04 janv. 2024 | 89,3780 | 90,2410 | 89,2070 | 89,3780 | 89,3780 | - |
| 03 janv. 2024 | 88,8330 | 89,4790 | 88,7160 | 88,8330 | 88,8330 | - |
| 02 janv. 2024 | 89,1040 | 89,3720 | 88,7100 | 89,1040 | 89,1040 | - |
| 01 janv. 2024 | 89,2331 | 89,2331 | 89,0090 | 89,2331 | 89,2331 | - |
| 29 déc. 2023 | 89,5720 | 89,8920 | 89,1840 | 89,5720 | 89,5720 | - |
| 28 déc. 2023 | 89,7600 | 90,0480 | 89,0510 | 89,7600 | 89,7600 | - |
| 27 déc. 2023 | 90,1150 | 90,4150 | 90,0300 | 90,1150 | 90,1150 | - |
| 26 déc. 2023 | 89,6480 | 90,0980 | 89,6450 | 89,6480 | 89,6480 | - |
| 25 déc. 2023 | 89,7229 | 90,2350 | 88,1220 | 89,7229 | 89,7229 | - |
| 22 déc. 2023 | 89,4070 | 89,8230 | 88,8670 | 89,4070 | 89,4070 | - |
| 21 déc. 2023 | 89,7260 | 89,7980 | 88,6280 | 89,7260 | 89,7260 | - |
| 20 déc. 2023 | 90,2050 | 90,4040 | 90,0050 | 90,2050 | 90,2050 | - |
| 19 déc. 2023 | 88,6700 | 90,3430 | 88,4820 | 88,6700 | 88,6700 | - |
| 18 déc. 2023 | 88,3610 | 89,0800 | 88,3730 | 88,3610 | 88,3610 | - |
| 15 déc. 2023 | 88,3900 | 88,4270 | 87,6620 | 88,3900 | 88,3900 | - |
| 14 déc. 2023 | 88,3900 | 88,7640 | 87,5360 | 88,3900 | 88,3900 | - |
| 13 déc. 2023 | 89,1530 | 89,2930 | 88,7230 | 89,1530 | 89,1530 | - |
| 12 déc. 2023 | 89,4330 | 89,5910 | 88,9780 | 89,4330 | 89,4330 | - |
| 11 déc. 2023 | 88,7800 | 89,6460 | 88,8130 | 88,7800 | 88,7800 | - |
| 08 déc. 2023 | 88,8860 | 88,9630 | 87,7510 | 88,8860 | 88,8860 | - |
| *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...
