La bourse ferme dans 51 min
CAC 40
8 128,73 -67,23 (-0,82 %) Euro Stoxx 50
5 039,63 -34,71 (-0,68 %) Dow Jones
39 867,89 +61,12 (+0,15 %) EUR/USD
1,0862 +0,0001 (+0,01 %) Gold future
2 431,30 -7,20 (-0,30 %) Bitcoin EUR
65 177,14 +3 678,54 (+5,98 %)
Pierre & Vacances (PV6.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 03:44PM CEST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 21 mai 2024 | 1,5240 | 1,5940 | 1,5240 | 1,5640 | 1,5640 | 150 |
| 20 mai 2024 | 1,5120 | 1,5400 | 1,5040 | 1,5260 | 1,5260 | - |
| 17 mai 2024 | 1,5040 | 1,5160 | 1,5040 | 1,5120 | 1,5120 | - |
| 16 mai 2024 | 1,4960 | 1,5100 | 1,4740 | 1,5060 | 1,5060 | - |
| 15 mai 2024 | 1,5300 | 1,5300 | 1,4920 | 1,4940 | 1,4940 | - |
| 14 mai 2024 | 1,5220 | 1,5300 | 1,5060 | 1,5300 | 1,5300 | - |
| 13 mai 2024 | 1,5040 | 1,5320 | 1,5040 | 1,5220 | 1,5220 | - |
| 10 mai 2024 | 1,4660 | 1,5220 | 1,4660 | 1,5020 | 1,5020 | - |
| 09 mai 2024 | 1,4340 | 1,4660 | 1,4340 | 1,4660 | 1,4660 | - |
| 08 mai 2024 | 1,4120 | 1,4420 | 1,4120 | 1,4380 | 1,4380 | - |
| 07 mai 2024 | 1,3960 | 1,4200 | 1,3960 | 1,4120 | 1,4120 | - |
| 06 mai 2024 | 1,3960 | 1,3980 | 1,3860 | 1,3960 | 1,3960 | - |
| 03 mai 2024 | 1,3940 | 1,4060 | 1,3840 | 1,3960 | 1,3960 | - |
| 02 mai 2024 | 1,4340 | 1,4360 | 1,3860 | 1,3940 | 1,3940 | - |
| 30 avr. 2024 | 1,4580 | 1,4760 | 1,4360 | 1,4360 | 1,4360 | - |
| 29 avr. 2024 | 1,4160 | 1,4640 | 1,4160 | 1,4580 | 1,4580 | - |
| 26 avr. 2024 | 1,4280 | 1,4280 | 1,4040 | 1,4100 | 1,4100 | - |
| 25 avr. 2024 | 1,4160 | 1,4460 | 1,4100 | 1,4260 | 1,4260 | - |
| 24 avr. 2024 | 1,3000 | 1,4700 | 1,3000 | 1,4200 | 1,4200 | - |
| 23 avr. 2024 | 1,2900 | 1,2980 | 1,2760 | 1,2980 | 1,2980 | - |
| 22 avr. 2024 | 1,2980 | 1,3320 | 1,2860 | 1,2920 | 1,2920 | - |
| 19 avr. 2024 | 1,2860 | 1,2960 | 1,2760 | 1,2920 | 1,2920 | - |
| 18 avr. 2024 | 1,2820 | 1,2980 | 1,2820 | 1,2940 | 1,2940 | - |
| 17 avr. 2024 | 1,2460 | 1,3020 | 1,2460 | 1,2780 | 1,2780 | - |
| 16 avr. 2024 | 1,2640 | 1,2640 | 1,2380 | 1,2560 | 1,2560 | - |
| 15 avr. 2024 | 1,3360 | 1,3360 | 1,2740 | 1,2740 | 1,2740 | - |
| 12 avr. 2024 | 1,3460 | 1,3620 | 1,3220 | 1,3240 | 1,3240 | - |
| 11 avr. 2024 | 1,3420 | 1,3420 | 1,3120 | 1,3420 | 1,3420 | - |
| 10 avr. 2024 | 1,3720 | 1,3720 | 1,3380 | 1,3420 | 1,3420 | - |
| 09 avr. 2024 | 1,3540 | 1,3680 | 1,3520 | 1,3680 | 1,3680 | - |
| 08 avr. 2024 | 1,3280 | 1,3580 | 1,3200 | 1,3580 | 1,3580 | - |
| 05 avr. 2024 | 1,3120 | 1,3300 | 1,3120 | 1,3280 | 1,3280 | - |
| 04 avr. 2024 | 1,2780 | 1,3360 | 1,2760 | 1,3160 | 1,3160 | - |
| 03 avr. 2024 | 1,2640 | 1,2800 | 1,2480 | 1,2780 | 1,2780 | - |
| 02 avr. 2024 | 1,2900 | 1,3040 | 1,2520 | 1,2660 | 1,2660 | - |
| 28 mars 2024 | 1,2720 | 1,3080 | 1,2480 | 1,2900 | 1,2900 | - |
| 27 mars 2024 | 1,2300 | 1,2760 | 1,2300 | 1,2760 | 1,2760 | - |
| 26 mars 2024 | 1,2200 | 1,2440 | 1,2200 | 1,2360 | 1,2360 | - |
| 25 mars 2024 | 1,2120 | 1,2200 | 1,1960 | 1,2180 | 1,2180 | - |
| 22 mars 2024 | 1,1720 | 1,2160 | 1,1720 | 1,2140 | 1,2140 | - |
| 21 mars 2024 | 1,2120 | 1,2120 | 1,1740 | 1,1740 | 1,1740 | - |
| 20 mars 2024 | 1,1780 | 1,2080 | 1,1760 | 1,2080 | 1,2080 | - |
| 19 mars 2024 | 1,1860 | 1,1880 | 1,1800 | 1,1860 | 1,1860 | - |
| 18 mars 2024 | 1,1860 | 1,2000 | 1,1840 | 1,1860 | 1,1860 | - |
| 15 mars 2024 | 1,2460 | 1,2460 | 1,1860 | 1,1880 | 1,1880 | - |
| 14 mars 2024 | 1,2400 | 1,2480 | 1,2280 | 1,2440 | 1,2440 | - |
| 13 mars 2024 | 1,2160 | 1,2400 | 1,2160 | 1,2280 | 1,2280 | - |
| 12 mars 2024 | 1,2240 | 1,2320 | 1,2060 | 1,2240 | 1,2240 | - |
| 11 mars 2024 | 1,1760 | 1,2200 | 1,1760 | 1,2200 | 1,2200 | - |
| 08 mars 2024 | 1,2100 | 1,2100 | 1,1780 | 1,1780 | 1,1780 | - |
| 07 mars 2024 | 1,1660 | 1,2120 | 1,1660 | 1,2100 | 1,2100 | - |
| 06 mars 2024 | 1,1640 | 1,1920 | 1,1640 | 1,1700 | 1,1700 | - |
| 05 mars 2024 | 1,1780 | 1,1780 | 1,1500 | 1,1620 | 1,1620 | - |
| 04 mars 2024 | 1,2320 | 1,2320 | 1,1840 | 1,1840 | 1,1840 | - |
| 01 mars 2024 | 1,2100 | 1,2420 | 1,2100 | 1,2340 | 1,2340 | - |
| 29 févr. 2024 | 1,2180 | 1,2280 | 1,1960 | 1,2080 | 1,2080 | - |
| 28 févr. 2024 | 1,2380 | 1,2380 | 1,2020 | 1,2160 | 1,2160 | - |
| 27 févr. 2024 | 1,2460 | 1,2560 | 1,2360 | 1,2380 | 1,2380 | - |
| 26 févr. 2024 | 1,2540 | 1,2600 | 1,2320 | 1,2480 | 1,2480 | - |
| 23 févr. 2024 | 1,2620 | 1,2840 | 1,2380 | 1,2580 | 1,2580 | - |
| 22 févr. 2024 | 1,2760 | 1,2760 | 1,2560 | 1,2620 | 1,2620 | - |
| 21 févr. 2024 | 1,2520 | 1,2740 | 1,2460 | 1,2740 | 1,2740 | - |
| 20 févr. 2024 | 1,2360 | 1,2500 | 1,2340 | 1,2500 | 1,2500 | - |
| 19 févr. 2024 | 1,2160 | 1,2560 | 1,2160 | 1,2400 | 1,2400 | - |
| 16 févr. 2024 | 1,2200 | 1,2320 | 1,2140 | 1,2140 | 1,2140 | - |
| 15 févr. 2024 | 1,2300 | 1,2380 | 1,2120 | 1,2140 | 1,2140 | - |
| 14 févr. 2024 | 1,2280 | 1,2340 | 1,2140 | 1,2260 | 1,2260 | - |
| 13 févr. 2024 | 1,2180 | 1,2460 | 1,2180 | 1,2240 | 1,2240 | - |
| 12 févr. 2024 | 1,2100 | 1,2220 | 1,1980 | 1,2180 | 1,2180 | - |
| 09 févr. 2024 | 1,2300 | 1,2340 | 1,2060 | 1,2100 | 1,2100 | - |
| 08 févr. 2024 | 1,2440 | 1,2480 | 1,2260 | 1,2300 | 1,2300 | - |
| 07 févr. 2024 | 1,2820 | 1,2980 | 1,2400 | 1,2420 | 1,2420 | - |
| 06 févr. 2024 | 1,2960 | 1,2960 | 1,2620 | 1,2800 | 1,2800 | - |
| 05 févr. 2024 | 1,2820 | 1,3020 | 1,2820 | 1,2920 | 1,2920 | - |
| 02 févr. 2024 | 1,3180 | 1,3280 | 1,2820 | 1,2840 | 1,2840 | - |
| 01 févr. 2024 | 1,3320 | 1,3320 | 1,3040 | 1,3180 | 1,3180 | - |
| 31 janv. 2024 | 1,3500 | 1,3500 | 1,3140 | 1,3340 | 1,3340 | - |
| 30 janv. 2024 | 1,3700 | 1,3760 | 1,3420 | 1,3500 | 1,3500 | - |
| 29 janv. 2024 | 1,4160 | 1,4160 | 1,3560 | 1,3700 | 1,3700 | - |
| 26 janv. 2024 | 1,4180 | 1,4300 | 1,4180 | 1,4180 | 1,4180 | - |
| 25 janv. 2024 | 1,4140 | 1,4240 | 1,3920 | 1,4200 | 1,4200 | - |
| 24 janv. 2024 | 1,4900 | 1,4900 | 1,3980 | 1,4120 | 1,4120 | - |
| 23 janv. 2024 | 1,4940 | 1,5040 | 1,4800 | 1,4840 | 1,4840 | - |
| 22 janv. 2024 | 1,4660 | 1,4900 | 1,4660 | 1,4880 | 1,4880 | - |
| 19 janv. 2024 | 1,4800 | 1,4840 | 1,4540 | 1,4640 | 1,4640 | - |
| 18 janv. 2024 | 1,4680 | 1,4800 | 1,4440 | 1,4720 | 1,4720 | - |
| 17 janv. 2024 | 1,4820 | 1,4820 | 1,4580 | 1,4640 | 1,4640 | - |
| 16 janv. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4940 | 1,4940 | - |
| 15 janv. 2024 | 1,5540 | 1,5540 | 1,5060 | 1,5180 | 1,5180 | - |
| 12 janv. 2024 | 1,5020 | 1,5600 | 1,5020 | 1,5500 | 1,5500 | - |
| 11 janv. 2024 | 1,4820 | 1,5320 | 1,4820 | 1,5000 | 1,5000 | - |
| 10 janv. 2024 | 1,4880 | 1,4900 | 1,4700 | 1,4740 | 1,4740 | - |
| 09 janv. 2024 | 1,4940 | 1,4960 | 1,4700 | 1,4900 | 1,4900 | - |
| 08 janv. 2024 | 1,5120 | 1,5120 | 1,4760 | 1,4940 | 1,4940 | - |
| 05 janv. 2024 | 1,5140 | 1,5140 | 1,4680 | 1,5100 | 1,5100 | - |
| 04 janv. 2024 | 1,5140 | 1,5320 | 1,5120 | 1,5200 | 1,5200 | - |
| 03 janv. 2024 | 1,5660 | 1,5660 | 1,4920 | 1,5120 | 1,5120 | - |
| 02 janv. 2024 | 1,5540 | 1,5820 | 1,5460 | 1,5620 | 1,5620 | - |
| 29 déc. 2023 | 1,5740 | 1,5740 | 1,5540 | 1,5600 | 1,5600 | - |
| 28 déc. 2023 | 1,5760 | 1,5840 | 1,5560 | 1,5720 | 1,5720 | - |
| *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...
