La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 187,52 -487,23 (-0,82 %)
USD/HUF (USDHUF=X)
CCY - CCY Prix différé. Devise en HUF
Ajouter à la liste dynamique
À la clôture : 10:00PM BST
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HUFTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 366,1300 | 368,1340 | 364,8900 | 366,5600 | 366,5600 | - |
| 26 avr. 2024 | 366,2200 | 368,0920 | 365,0990 | 366,2200 | 366,2200 | - |
| 25 avr. 2024 | 367,9700 | 369,1500 | 365,5400 | 367,9700 | 367,9700 | - |
| 24 avr. 2024 | 367,0800 | 368,7970 | 366,6400 | 367,0800 | 367,0800 | - |
| 23 avr. 2024 | 369,7400 | 370,8110 | 366,9800 | 369,7400 | 369,7400 | - |
| 22 avr. 2024 | 369,6790 | 371,3010 | 368,6400 | 369,9600 | 369,9600 | - |
| 19 avr. 2024 | 370,2750 | 372,9290 | 368,6800 | 370,2750 | 370,2750 | - |
| 18 avr. 2024 | 368,1800 | 370,1600 | 366,3700 | 368,1800 | 368,1800 | - |
| 17 avr. 2024 | 371,9400 | 372,6530 | 368,0200 | 371,9400 | 371,9400 | - |
| 16 avr. 2024 | 370,7710 | 372,3970 | 370,2760 | 370,7710 | 370,7710 | - |
| 15 avr. 2024 | 368,5400 | 371,2170 | 367,1200 | 368,5400 | 368,5400 | - |
| 12 avr. 2024 | 363,1870 | 370,2070 | 363,0800 | 363,1870 | 363,1870 | - |
| 11 avr. 2024 | 364,1180 | 364,2870 | 361,9070 | 364,1180 | 364,1180 | - |
| 10 avr. 2024 | 359,3020 | 364,4600 | 358,0800 | 359,3020 | 359,3020 | - |
| 09 avr. 2024 | 358,7400 | 359,8270 | 357,2970 | 358,7400 | 358,7400 | - |
| 08 avr. 2024 | 359,6450 | 361,1370 | 358,2400 | 359,6450 | 359,6450 | - |
| 05 avr. 2024 | 361,7800 | 362,3610 | 358,8000 | 361,7800 | 361,7800 | - |
| 04 avr. 2024 | 362,0200 | 362,3300 | 359,0600 | 362,0200 | 362,0200 | - |
| 03 avr. 2024 | 366,4000 | 366,6850 | 362,4700 | 366,4000 | 366,4000 | - |
| 02 avr. 2024 | 367,5310 | 368,5230 | 366,0200 | 367,5310 | 367,5310 | - |
| 01 avr. 2024 | 365,4950 | 368,2820 | 364,5700 | 365,4950 | 365,4950 | - |
| 29 mars 2024 | 365,0600 | 365,6700 | 363,9900 | 365,0600 | 365,0600 | - |
| 28 mars 2024 | 365,0200 | 367,2370 | 364,3400 | 365,0200 | 365,0200 | - |
| 27 mars 2024 | 364,7030 | 365,6300 | 363,7100 | 364,7030 | 364,7030 | - |
| 26 mars 2024 | 366,1200 | 366,3500 | 363,5500 | 366,1200 | 366,1200 | - |
| 25 mars 2024 | 367,2930 | 368,0300 | 365,2700 | 367,2930 | 367,2930 | - |
| 22 mars 2024 | 362,8000 | 367,5360 | 362,7600 | 362,8000 | 362,8000 | - |
| 21 mars 2024 | 359,9270 | 363,6400 | 359,4700 | 359,9270 | 359,9270 | - |
| 20 mars 2024 | 363,0510 | 365,2190 | 362,6200 | 363,0510 | 363,0510 | - |
| 19 mars 2024 | 363,0000 | 365,0060 | 362,6580 | 363,0000 | 363,0000 | - |
| 18 mars 2024 | 360,6970 | 362,9900 | 360,1300 | 360,6970 | 360,6970 | - |
| 15 mars 2024 | 362,9350 | 363,7780 | 360,3700 | 362,9350 | 362,9350 | - |
| 14 mars 2024 | 361,3810 | 363,8180 | 359,7300 | 361,3810 | 361,3810 | - |
| 13 mars 2024 | 364,9000 | 365,6070 | 362,0700 | 364,9000 | 364,9000 | - |
| 12 mars 2024 | 360,6300 | 365,8710 | 360,2790 | 360,6300 | 360,6300 | - |
| 11 mars 2024 | 359,5220 | 362,0630 | 359,5420 | 359,5220 | 359,5220 | - |
| 08 mars 2024 | 360,8350 | 361,8600 | 358,1930 | 360,8350 | 360,8350 | - |
| 07 mars 2024 | 361,2600 | 363,5690 | 360,9270 | 361,2600 | 361,2600 | - |
| 06 mars 2024 | 362,5170 | 363,0000 | 360,0800 | 362,5170 | 362,5170 | - |
| 05 mars 2024 | 363,9510 | 365,2630 | 361,6400 | 363,9510 | 363,9510 | - |
| 04 mars 2024 | 363,0900 | 364,6000 | 362,4900 | 363,0900 | 363,0900 | - |
| 01 mars 2024 | 363,1660 | 364,6300 | 362,4000 | 363,1660 | 363,1660 | - |
| 29 févr. 2024 | 362,8400 | 363,6910 | 361,3200 | 362,8400 | 362,8400 | - |
| 28 févr. 2024 | 360,4200 | 363,8510 | 360,0980 | 360,4200 | 360,4200 | - |
| 27 févr. 2024 | 358,6900 | 360,6720 | 357,7200 | 358,6900 | 358,6900 | - |
| 26 févr. 2024 | 359,1240 | 359,8800 | 358,4800 | 359,1140 | 359,1140 | - |
| 23 févr. 2024 | 357,5020 | 359,5710 | 357,4910 | 357,5020 | 357,5020 | - |
| 22 févr. 2024 | 357,6450 | 358,7910 | 354,9870 | 357,6450 | 357,6450 | - |
| 21 févr. 2024 | 358,2760 | 359,7060 | 357,7400 | 358,2760 | 358,2760 | - |
| 20 févr. 2024 | 360,4250 | 361,5730 | 357,9370 | 360,4250 | 360,4250 | - |
| 19 févr. 2024 | 360,0530 | 361,5410 | 359,7650 | 359,9950 | 359,9950 | - |
| 16 févr. 2024 | 361,0200 | 363,0310 | 360,6800 | 361,0200 | 361,0200 | - |
| 15 févr. 2024 | 362,0360 | 362,7000 | 359,6530 | 362,0360 | 362,0360 | - |
| 14 févr. 2024 | 361,4000 | 363,4670 | 360,7900 | 361,4000 | 361,4000 | - |
| 13 févr. 2024 | 358,9700 | 362,3830 | 358,1440 | 358,9700 | 358,9700 | - |
| 12 févr. 2024 | 358,2770 | 359,9470 | 357,4880 | 358,2770 | 358,2770 | - |
| 09 févr. 2024 | 360,4800 | 361,2620 | 358,5000 | 360,4800 | 360,4800 | - |
| 08 févr. 2024 | 360,2100 | 360,8660 | 358,9950 | 360,2100 | 360,2100 | - |
| 07 févr. 2024 | 359,0900 | 360,9950 | 358,4500 | 359,0900 | 359,0900 | - |
| 06 févr. 2024 | 359,7100 | 361,2220 | 358,0800 | 359,7100 | 359,7100 | - |
| 05 févr. 2024 | 355,6350 | 360,5780 | 355,5350 | 355,6350 | 355,6350 | - |
| 02 févr. 2024 | 351,9100 | 356,3210 | 351,0300 | 351,9100 | 351,9100 | - |
| 01 févr. 2024 | 354,9650 | 356,5710 | 352,1600 | 354,9650 | 354,9650 | - |
| 31 janv. 2024 | 356,1700 | 357,6020 | 352,8930 | 356,1700 | 356,1700 | - |
| 30 janv. 2024 | 358,9680 | 360,7980 | 356,1100 | 358,9680 | 358,9680 | - |
| 29 janv. 2024 | 357,7950 | 361,1900 | 356,9850 | 357,7950 | 357,7950 | - |
| 26 janv. 2024 | 355,0200 | 357,1230 | 354,5870 | 355,0200 | 355,0200 | - |
| 25 janv. 2024 | 355,7000 | 356,2600 | 353,2400 | 355,7000 | 355,7000 | - |
| 24 janv. 2024 | 355,5550 | 355,9240 | 352,6900 | 355,5550 | 355,5550 | - |
| 23 janv. 2024 | 352,4400 | 356,7680 | 350,3800 | 352,4400 | 352,4400 | - |
| 22 janv. 2024 | 350,5320 | 352,3460 | 349,7500 | 350,5320 | 350,5320 | - |
| 19 janv. 2024 | 351,4300 | 352,8070 | 350,2100 | 351,4300 | 351,4300 | - |
| 18 janv. 2024 | 349,2100 | 352,3670 | 348,2000 | 349,2100 | 349,2100 | - |
| 17 janv. 2024 | 348,6400 | 351,9540 | 348,4100 | 348,6400 | 348,6400 | - |
| 16 janv. 2024 | 346,0100 | 349,5760 | 345,6860 | 346,0100 | 346,0100 | - |
| 15 janv. 2024 | 346,2540 | 347,3960 | 345,6400 | 346,2540 | 346,2540 | - |
| 12 janv. 2024 | 344,9910 | 346,7790 | 344,6830 | 344,9910 | 344,9910 | - |
| 11 janv. 2024 | 344,5180 | 347,2150 | 343,7100 | 344,5180 | 344,5180 | - |
| 10 janv. 2024 | 346,3360 | 346,9300 | 344,3930 | 346,3360 | 346,3360 | - |
| 09 janv. 2024 | 344,7700 | 347,3070 | 344,0160 | 344,7700 | 344,7700 | - |
| 08 janv. 2024 | 345,0250 | 346,0700 | 343,5400 | 345,0250 | 345,0250 | - |
| 05 janv. 2024 | 345,8800 | 347,6990 | 343,1500 | 345,8800 | 345,8800 | - |
| 04 janv. 2024 | 347,9190 | 348,3200 | 345,0700 | 347,9190 | 347,9190 | - |
| 03 janv. 2024 | 348,6300 | 349,1920 | 347,3000 | 348,6300 | 348,6300 | - |
| 02 janv. 2024 | 346,3600 | 349,1010 | 345,7820 | 346,3600 | 346,3600 | - |
| 01 janv. 2024 | 346,1400 | 346,1500 | 346,1400 | 346,1400 | 346,1400 | - |
| 29 déc. 2023 | 345,7400 | 346,5720 | 344,6600 | 345,7400 | 345,7400 | - |
| 28 déc. 2023 | 343,9000 | 346,2950 | 342,6890 | 343,9000 | 343,9000 | - |
| 27 déc. 2023 | 345,5700 | 346,4420 | 343,6910 | 345,5700 | 345,5700 | - |
| 26 déc. 2023 | 346,1700 | 347,7000 | 344,7180 | 346,1700 | 346,1700 | - |
| 25 déc. 2023 | 345,2960 | 347,0300 | 344,2960 | 345,2960 | 345,2960 | - |
| 22 déc. 2023 | 347,2200 | 347,9690 | 344,7200 | 347,2200 | 347,2200 | - |
| 21 déc. 2023 | 350,5630 | 350,9830 | 347,3300 | 350,5630 | 350,5630 | - |
| 20 déc. 2023 | 350,0300 | 352,4920 | 349,6600 | 350,0300 | 350,0300 | - |
| 19 déc. 2023 | 351,8700 | 352,1200 | 348,4020 | 351,8700 | 351,8700 | - |
| 18 déc. 2023 | 350,5550 | 353,3280 | 348,7150 | 350,5550 | 350,5550 | - |
| 15 déc. 2023 | 345,0600 | 351,6990 | 344,4600 | 345,0600 | 345,0600 | - |
| 14 déc. 2023 | 348,1430 | 348,3910 | 344,7100 | 348,1430 | 348,1430 | - |
| 13 déc. 2023 | 353,6280 | 354,6700 | 351,9620 | 353,6280 | 353,6280 | - |
| 12 déc. 2023 | 355,8400 | 355,9400 | 352,7960 | 355,8400 | 355,8400 | - |
| *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...
