Marchés français ouverture 4 h 5 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 661,04 -42,47 (-0,11 %) EUR/USD
1,0900 +0,0006 (+0,05 %) HANG SENG
18 418,97 -57,83 (-0,31 %) Bitcoin EUR
64 957,66 -359,72 (-0,55 %)
BTIC on E-mini Russell 2000 Ind (RLTM24.CME)
CME - CME Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 06 juin 2024 | 3,8000 | 3,9500 | 3,6000 | 3,9000 | 3,9000 | 2 511 |
| 05 juin 2024 | 3,9000 | 4,1000 | 3,8000 | 3,9000 | 3,9000 | 2 511 |
| 04 juin 2024 | 4,1000 | 4,3500 | 4,0000 | 4,2000 | 4,2000 | 4 334 |
| 03 juin 2024 | 4,9000 | 5,0000 | 4,1000 | 4,5500 | 4,5500 | 3 471 |
| 31 mai 2024 | 4,7500 | 5,5000 | 4,5500 | 4,7500 | 4,7500 | 1 901 |
| 30 mai 2024 | 5,1000 | 5,5000 | 5,0500 | 5,2500 | 5,2500 | 4 493 |
| 29 mai 2024 | 5,4500 | 5,5500 | 5,1500 | 5,3500 | 5,3500 | 2 348 |
| 28 mai 2024 | 6,2000 | 6,2500 | 5,7500 | 5,9000 | 5,9000 | 5 438 |
| 27 mai 2024 | - | - | - | - | - | - |
| 24 mai 2024 | 5,8000 | 6,5000 | 5,8000 | 6,3500 | 6,3500 | 3 540 |
| 23 mai 2024 | 6,5500 | 6,5500 | 5,9000 | 6,0500 | 6,0500 | 6 920 |
| 22 mai 2024 | 7,5500 | 8,0500 | 7,1000 | 7,7000 | 7,7000 | 7 631 |
| 21 mai 2024 | 7,7500 | 8,4500 | 7,7000 | 8,2000 | 8,2000 | 4 836 |
| 20 mai 2024 | 8,0000 | 8,2000 | 7,7500 | 7,8500 | 7,8500 | 2 661 |
| 17 mai 2024 | 8,0500 | 8,5500 | 7,7500 | 8,3000 | 8,3000 | 1 165 |
| 16 mai 2024 | 8,2500 | 8,4500 | 8,0500 | 8,1500 | 8,1500 | 3 048 |
| 15 mai 2024 | 8,9000 | 9,1500 | 8,7000 | 9,0000 | 9,0000 | 3 544 |
| 14 mai 2024 | 9,0000 | 9,1500 | 8,8500 | 9,0000 | 9,0000 | 3 803 |
| 13 mai 2024 | 8,5500 | 8,6500 | 8,4500 | 8,6000 | 8,6000 | 4 327 |
| 10 mai 2024 | 9,0500 | 9,0500 | 8,6000 | 8,8000 | 8,8000 | 1 493 |
| 09 mai 2024 | 9,1500 | 9,4500 | 9,1500 | 9,3000 | 9,3000 | 3 384 |
| 08 mai 2024 | 9,6500 | 10,0500 | 9,6500 | 9,8000 | 9,8000 | 5 230 |
| 07 mai 2024 | 10,0500 | 10,4000 | 10,0500 | 10,2000 | 10,2000 | 3 121 |
| 06 mai 2024 | 10,4000 | 10,5000 | 10,0000 | 10,2000 | 10,2000 | 4 581 |
| 03 mai 2024 | 10,5000 | 10,5500 | 10,1000 | 10,2500 | 10,2500 | 2 853 |
| 02 mai 2024 | 9,7500 | 10,3500 | 9,7500 | 10,2000 | 10,2000 | 2 376 |
| 01 mai 2024 | 10,6500 | 11,0000 | 10,4000 | 10,6500 | 10,6500 | 5 765 |
| 30 avr. 2024 | 11,0000 | 11,4000 | 10,7500 | 11,1000 | 11,1000 | 4 102 |
| 29 avr. 2024 | 11,7500 | 11,7500 | 11,4000 | 11,5500 | 11,5500 | 5 718 |
| 26 avr. 2024 | 11,7000 | 12,1000 | 11,6500 | 11,9500 | 11,9500 | 2 449 |
| 25 avr. 2024 | 11,6500 | 12,0000 | 11,6500 | 11,8000 | 11,8000 | 2 609 |
| 24 avr. 2024 | 12,9500 | 13,0500 | 12,4500 | 12,8500 | 12,8500 | 4 483 |
| 23 avr. 2024 | 13,3500 | 13,5000 | 13,1000 | 13,1500 | 13,1500 | 6 754 |
| 22 avr. 2024 | 13,2500 | 13,7500 | 13,2000 | 13,6000 | 13,6000 | 2 655 |
| 19 avr. 2024 | 13,4500 | 14,0000 | 13,3500 | 13,6500 | 13,6500 | 1 546 |
| 18 avr. 2024 | 13,7000 | 14,0500 | 13,5500 | 13,6500 | 13,6500 | 4 540 |
| 17 avr. 2024 | 14,7000 | 14,8000 | 14,3500 | 14,4000 | 14,4000 | 5 915 |
| 16 avr. 2024 | 14,9500 | 15,2500 | 14,8500 | 15,0500 | 15,0500 | 5 532 |
| 15 avr. 2024 | 15,8500 | 15,8500 | 15,3000 | 15,4000 | 15,4000 | 2 194 |
| 12 avr. 2024 | 16,2500 | 16,2500 | 15,6000 | 15,8000 | 15,8000 | 2 798 |
| 11 avr. 2024 | 16,0500 | 17,0000 | 16,0500 | 16,5500 | 16,5500 | 7 035 |
| 10 avr. 2024 | 17,1000 | 17,5000 | 16,7000 | 17,1500 | 17,1500 | 6 702 |
| 09 avr. 2024 | 18,6000 | 18,7000 | 18,2000 | 18,5500 | 18,5500 | 15 500 |
| 08 avr. 2024 | 18,8500 | 19,0500 | 18,6500 | 18,9000 | 18,9000 | 4 251 |
| 05 avr. 2024 | 19,1000 | 19,2500 | 18,9000 | 19,0500 | 19,0500 | 4 090 |
| 04 avr. 2024 | 19,6000 | 20,0000 | 19,0000 | 19,3000 | 19,3000 | 5 518 |
| 03 avr. 2024 | 19,7500 | 20,8500 | 19,6500 | 20,5500 | 20,5500 | 5 353 |
| 02 avr. 2024 | 20,2500 | 20,2500 | 19,8500 | 20,1000 | 20,1000 | 7 829 |
| 01 avr. 2024 | 22,2000 | 22,2000 | 20,7000 | 21,1000 | 21,1000 | 6 023 |
| 28 mars 2024 | 23,5000 | 24,0000 | 22,2000 | 22,6000 | 22,6000 | 4 007 |
| 27 mars 2024 | 21,8500 | 23,3500 | 21,8000 | 22,4000 | 22,4000 | 8 500 |
| 26 mars 2024 | 22,0000 | 22,0500 | 21,4500 | 21,8000 | 21,8000 | 10 038 |
| 25 mars 2024 | 22,0000 | 22,1500 | 21,7500 | 21,9500 | 21,9500 | 7 916 |
| 22 mars 2024 | 22,9000 | 22,9000 | 22,2000 | 22,3500 | 22,3500 | 1 944 |
| 21 mars 2024 | 22,6000 | 23,5000 | 22,3500 | 23,1500 | 23,1500 | 5 522 |
| 20 mars 2024 | 23,1500 | 23,7500 | 22,9500 | 23,6000 | 23,6000 | 6 422 |
| 19 mars 2024 | 23,3500 | 24,0000 | 23,2000 | 23,8500 | 23,8500 | 7 257 |
| 18 mars 2024 | 24,1000 | 24,3500 | 23,7000 | 23,8000 | 23,8000 | 1 869 |
| 15 mars 2024 | 24,1500 | 25,3500 | 24,0000 | 24,9000 | 24,9000 | 1 980 |
| 14 mars 2024 | 24,1000 | 25,0500 | 24,0500 | 24,3000 | 24,3000 | 7 201 |
| 13 mars 2024 | 24,3000 | 25,6500 | 23,9000 | 24,6500 | 24,6500 | 3 636 |
| 12 mars 2024 | 24,8000 | 25,0000 | 23,9500 | 23,9500 | 23,9500 | 1 186 |
| 11 mars 2024 | 25,3500 | 25,9000 | 24,3000 | 24,8000 | 24,8000 | 628 |
| 08 mars 2024 | 25,8500 | 25,8500 | 25,5500 | 25,5500 | 25,5500 | 443 |
| 07 mars 2024 | 26,2000 | 26,2000 | 26,2000 | 26,2000 | 26,2000 | 200 |
| 06 mars 2024 | 26,3000 | 26,3000 | 26,3000 | 26,3000 | 26,3000 | - |
| 05 mars 2024 | 26,4500 | 26,4500 | 26,4500 | 26,4500 | 26,4500 | - |
| 04 mars 2024 | 26,4500 | 26,4500 | 26,4500 | 26,4500 | 26,4500 | - |
| 01 mars 2024 | 26,8000 | 26,8000 | 26,8000 | 26,8000 | 26,8000 | 50 |
| 29 févr. 2024 | 27,0500 | 27,0500 | 27,0500 | 27,0500 | 27,0500 | - |
| 28 févr. 2024 | 27,3500 | 27,3500 | 27,3500 | 27,3500 | 27,3500 | - |
| 27 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 26 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 23 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 22 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 21 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 20 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 16 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 15 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 14 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 13 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 12 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 09 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 08 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 07 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 06 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 05 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 02 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 01 févr. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 31 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 30 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 29 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 26 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 25 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 24 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 23 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 22 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 19 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 18 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| 17 janv. 2024 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | 54,2000 | - |
| *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...
