Marchés français ouverture 4 h 30 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 022,50 +60,70 (+0,16 %) EUR/USD
1,0678 +0,0003 (+0,03 %) HANG SENG
16 393,92 +142,08 (+0,87 %) Bitcoin EUR
57 655,20 -2 180,99 (-3,64 %)
USD/IDR (USDIDR=X)
CCY - CCY Prix différé. Devise en IDR
Ajouter à la liste dynamique
À partir de 03:29AM BST. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 18 avr. 2024 | 16 169,0000 | 16 189,0000 | 16 149,0000 | 16 154,0000 | 16 154,0000 | - |
| 17 avr. 2024 | 16 312,2002 | 16 312,2002 | 15 317,0000 | 16 312,2002 | 16 312,2002 | - |
| 16 avr. 2024 | 16 075,0000 | 16 309,4004 | 15 853,5000 | 16 075,0000 | 16 075,0000 | - |
| 15 avr. 2024 | 16 111,0000 | 16 145,7998 | 16 034,7998 | 16 111,0000 | 16 111,0000 | - |
| 12 avr. 2024 | 16 007,0000 | 16 148,4004 | 15 990,0000 | 16 007,0000 | 16 007,0000 | - |
| 11 avr. 2024 | 15 998,2002 | 16 025,0000 | 15 919,5000 | 15 998,2002 | 15 998,2002 | - |
| 10 avr. 2024 | 15 892,2998 | 15 970,9004 | 15 660,5996 | 15 892,2998 | 15 892,2998 | - |
| 09 avr. 2024 | 15 918,0000 | 15 918,0000 | 15 826,4004 | 15 918,0000 | 15 918,0000 | - |
| 08 avr. 2024 | 15 881,0000 | 15 922,4004 | 15 863,0000 | 15 881,0000 | 15 881,0000 | - |
| 05 avr. 2024 | 15 904,5000 | 15 916,7998 | 15 754,4004 | 15 904,5000 | 15 904,5000 | - |
| 04 avr. 2024 | 15 936,0000 | 15 943,2002 | 15 854,0000 | 15 936,0000 | 15 936,0000 | - |
| 03 avr. 2024 | 15 955,0000 | 15 950,4004 | 15 903,0000 | 15 955,0000 | 15 955,0000 | - |
| 02 avr. 2024 | 15 945,7998 | 15 957,9004 | 15 888,0000 | 15 945,7998 | 15 945,7998 | - |
| 01 avr. 2024 | 15 848,0000 | 15 956,5000 | 15 848,0000 | 15 848,0000 | 15 848,0000 | - |
| 29 mars 2024 | 15 877,0000 | 15 896,4004 | 15 828,2002 | 15 877,0000 | 15 877,0000 | - |
| 28 mars 2024 | 15 877,0000 | 15 893,5000 | 15 853,0000 | 15 877,0000 | 15 877,0000 | - |
| 27 mars 2024 | 15 828,0000 | 15 914,5000 | 15 797,0000 | 15 828,0000 | 15 828,0000 | - |
| 26 mars 2024 | 15 784,0000 | 15 825,2998 | 15 761,0996 | 15 784,0000 | 15 784,0000 | - |
| 25 mars 2024 | 15 802,5996 | 15 820,7002 | 15 740,5000 | 15 802,5996 | 15 802,5996 | - |
| 22 mars 2024 | 15 723,5000 | 15 858,2002 | 15 245,2002 | 15 723,5000 | 15 723,5000 | - |
| 21 mars 2024 | 15 687,0000 | 15 724,5996 | 15 634,0000 | 15 687,0000 | 15 687,0000 | - |
| 20 mars 2024 | 15 718,0000 | 15 753,5000 | 15 689,2002 | 15 718,0000 | 15 718,0000 | - |
| 19 mars 2024 | 15 743,0000 | 15 749,0996 | 15 691,0000 | 15 743,0000 | 15 743,0000 | - |
| 18 mars 2024 | 15 639,2998 | 15 725,7998 | 15 614,0000 | 15 639,2998 | 15 639,2998 | - |
| 15 mars 2024 | 15 630,0000 | 15 638,2002 | 15 588,0000 | 15 630,0000 | 15 630,0000 | - |
| 14 mars 2024 | 15 574,0000 | 15 629,5000 | 15 561,0000 | 15 574,0000 | 15 574,0000 | - |
| 13 mars 2024 | 15 546,0000 | 15 596,0000 | 15 534,2002 | 15 546,0000 | 15 546,0000 | - |
| 12 mars 2024 | 15 518,0000 | 15 548,0000 | 15 151,2002 | 15 518,0000 | 15 518,0000 | - |
| 11 mars 2024 | 15 536,2998 | 15 583,0000 | 15 381,0000 | 15 536,2998 | 15 536,2998 | - |
| 08 mars 2024 | 15 621,0000 | 15 636,5996 | 14 784,4004 | 15 621,0000 | 15 621,0000 | - |
| 07 mars 2024 | 15 668,0000 | 15 687,4004 | 15 601,0000 | 15 668,0000 | 15 668,0000 | - |
| 06 mars 2024 | 15 751,5000 | 15 751,5000 | 15 639,0000 | 15 751,5000 | 15 751,5000 | - |
| 05 mars 2024 | 15 766,0000 | 15 781,0996 | 15 723,7998 | 15 766,0000 | 15 766,0000 | - |
| 04 mars 2024 | 15 691,9004 | 15 750,9004 | 15 681,2998 | 15 691,9004 | 15 691,9004 | - |
| 01 mars 2024 | 15 704,0000 | 15 748,5996 | 15 681,0000 | 15 704,0000 | 15 704,0000 | - |
| 29 févr. 2024 | 15 712,2002 | 15 752,0000 | 15 673,0000 | 15 712,2002 | 15 712,2002 | - |
| 28 févr. 2024 | 15 653,0000 | 15 733,0000 | 15 643,0000 | 15 653,0000 | 15 653,0000 | - |
| 27 févr. 2024 | 15 638,5000 | 15 663,9004 | 15 625,0000 | 15 638,5000 | 15 638,5000 | - |
| 26 févr. 2024 | 15 586,0996 | 15 660,0000 | 15 587,0000 | 15 586,0996 | 15 586,0996 | - |
| 23 févr. 2024 | 15 588,0000 | 15 631,0000 | 15 568,0000 | 15 588,0000 | 15 588,0000 | - |
| 22 févr. 2024 | 15 642,0000 | 15 660,4004 | 15 562,0000 | 15 642,0000 | 15 642,0000 | - |
| 21 févr. 2024 | 15 661,0000 | 15 682,0996 | 15 611,0000 | 15 661,0000 | 15 661,0000 | - |
| 20 févr. 2024 | 15 634,0000 | 15 670,0996 | 15 620,2998 | 15 634,0000 | 15 634,0000 | - |
| 19 févr. 2024 | 15 628,5996 | 15 646,5000 | 15 613,0000 | 15 628,5996 | 15 628,5996 | - |
| 16 févr. 2024 | 15 672,0000 | 15 683,0000 | 15 578,0000 | 15 672,0000 | 15 672,0000 | - |
| 15 févr. 2024 | 15 553,0996 | 15 651,2998 | 15 544,0000 | 15 553,0996 | 15 553,0996 | - |
| 14 févr. 2024 | 15 661,5000 | 15 712,5996 | 15 564,0000 | 15 661,5000 | 15 661,5000 | - |
| 13 févr. 2024 | 15 579,5000 | 15 687,0000 | 15 278,5996 | 15 579,5000 | 15 579,5000 | - |
| 12 févr. 2024 | 15 598,0000 | 15 629,2002 | 15 541,7002 | 15 598,0000 | 15 598,0000 | - |
| 09 févr. 2024 | 15 660,2998 | 15 661,2998 | 15 583,2998 | 15 660,2998 | 15 660,2998 | - |
| 08 févr. 2024 | 15 647,0000 | 15 676,0000 | 15 607,0000 | 15 647,0000 | 15 647,0000 | - |
| 07 févr. 2024 | 15 733,0000 | 15 740,0000 | 15 608,0000 | 15 733,0000 | 15 733,0000 | - |
| 06 févr. 2024 | 15 711,5000 | 15 774,7002 | 15 693,5000 | 15 711,5000 | 15 711,5000 | - |
| 05 févr. 2024 | 15 727,2002 | 15 791,0000 | 15 676,7998 | 15 727,2002 | 15 727,2002 | - |
| 02 févr. 2024 | 15 726,0000 | 15 754,0000 | 15 519,5996 | 15 726,0000 | 15 726,0000 | - |
| 01 févr. 2024 | 15 769,0000 | 15 793,2002 | 15 705,5996 | 15 769,0000 | 15 769,0000 | - |
| 31 janv. 2024 | 15 785,0000 | 15 813,2998 | 15 726,0000 | 15 785,0000 | 15 785,0000 | - |
| 30 janv. 2024 | 15 828,0000 | 15 830,0000 | 15 759,0000 | 15 828,0000 | 15 828,0000 | - |
| 29 janv. 2024 | 15 767,5996 | 15 833,5996 | 15 768,0000 | 15 767,5996 | 15 767,5996 | - |
| 26 janv. 2024 | 15 808,0000 | 15 844,2998 | 15 729,0996 | 15 808,0000 | 15 808,0000 | - |
| 25 janv. 2024 | 15 714,5000 | 15 876,5000 | 15 403,2998 | 15 714,5000 | 15 714,5000 | - |
| 24 janv. 2024 | 15 715,0000 | 15 734,7998 | 15 651,0000 | 15 715,0000 | 15 715,0000 | - |
| 23 janv. 2024 | 15 655,5000 | 15 727,7998 | 15 625,5996 | 15 655,5000 | 15 655,5000 | - |
| 22 janv. 2024 | 15 601,0000 | 15 679,7002 | 15 585,0996 | 15 601,0000 | 15 601,0000 | - |
| 19 janv. 2024 | 15 613,0996 | 15 639,9004 | 15 582,0000 | 15 613,0996 | 15 613,0996 | - |
| 18 janv. 2024 | 15 624,0000 | 15 643,2998 | 15 592,2998 | 15 624,0000 | 15 624,0000 | - |
| 17 janv. 2024 | 15 625,0000 | 15 656,2998 | 15 598,0000 | 15 625,0000 | 15 625,0000 | - |
| 16 janv. 2024 | 15 546,0000 | 15 634,0000 | 15 539,2998 | 15 546,0000 | 15 546,0000 | - |
| 15 janv. 2024 | 15 503,2002 | 15 566,7998 | 15 537,0000 | 15 503,2002 | 15 503,2002 | - |
| 12 janv. 2024 | 15 556,5000 | 15 582,0000 | 15 505,0000 | 15 556,5000 | 15 556,5000 | - |
| 11 janv. 2024 | 15 555,0000 | 15 618,0000 | 15 483,9004 | 15 555,0000 | 15 555,0000 | - |
| 10 janv. 2024 | 15 534,5000 | 15 587,4004 | 15 526,7002 | 15 534,5000 | 15 534,5000 | - |
| 09 janv. 2024 | 15 495,5000 | 15 553,7998 | 15 478,7002 | 15 495,5000 | 15 495,5000 | - |
| 08 janv. 2024 | 15 477,5000 | 15 546,7002 | 15 473,4004 | 15 477,5000 | 15 477,5000 | - |
| 05 janv. 2024 | 15 511,0000 | 15 553,0000 | 14 379,7998 | 15 511,0000 | 15 511,0000 | - |
| 04 janv. 2024 | 15 555,0000 | 15 555,0000 | 15 476,0996 | 15 555,0000 | 15 555,0000 | - |
| 03 janv. 2024 | 15 498,0000 | 15 572,2998 | 15 401,7998 | 15 498,0000 | 15 498,0000 | - |
| 02 janv. 2024 | 15 383,0000 | 15 543,0000 | 15 350,9004 | 15 383,0000 | 15 383,0000 | - |
| 01 janv. 2024 | 15 383,0996 | 15 383,0000 | 15 383,0000 | 15 383,0996 | 15 383,0996 | - |
| 29 déc. 2023 | 15 425,0000 | 15 536,5000 | 14 416,5000 | 15 425,0000 | 15 425,0000 | - |
| 28 déc. 2023 | 15 373,0000 | 15 443,0000 | 15 369,2002 | 15 373,0000 | 15 373,0000 | - |
| 27 déc. 2023 | 15 400,0000 | 15 434,0000 | 15 347,4004 | 15 400,0000 | 15 400,0000 | - |
| 26 déc. 2023 | 15 460,0000 | 15 460,0000 | 15 398,5000 | 15 460,0000 | 15 460,0000 | - |
| 25 déc. 2023 | 15 409,2002 | 15 460,0000 | 15 460,0000 | 15 409,2002 | 15 409,2002 | - |
| 22 déc. 2023 | 15 440,0000 | 15 515,0000 | 14 610,0000 | 15 440,0000 | 15 440,0000 | - |
| 21 déc. 2023 | 15 518,0000 | 15 540,7002 | 15 369,7002 | 15 518,0000 | 15 518,0000 | - |
| 20 déc. 2023 | 15 455,0000 | 15 532,0000 | 15 449,7998 | 15 455,0000 | 15 455,0000 | - |
| 19 déc. 2023 | 15 454,4004 | 15 525,2998 | 15 400,0000 | 15 454,4004 | 15 454,4004 | - |
| 18 déc. 2023 | 15 282,7998 | 15 569,9004 | 15 433,2998 | 15 282,7998 | 15 282,7998 | - |
| 15 déc. 2023 | 15 468,0000 | 15 595,0000 | 15 428,2998 | 15 468,0000 | 15 468,0000 | - |
| 14 déc. 2023 | 15 275,0000 | 15 528,9004 | 15 275,0000 | 15 275,0000 | 15 275,0000 | - |
| 13 déc. 2023 | 15 569,0000 | 15 679,0000 | 15 566,5996 | 15 569,0000 | 15 569,0000 | - |
| 12 déc. 2023 | 15 647,0000 | 15 650,2998 | 15 448,5000 | 15 647,0000 | 15 647,0000 | - |
| 11 déc. 2023 | 15 560,2002 | 15 672,0996 | 15 435,9004 | 15 560,2002 | 15 560,2002 | - |
| 08 déc. 2023 | 15 500,0000 | 15 558,0000 | 14 982,0000 | 15 500,0000 | 15 500,0000 | - |
| 07 déc. 2023 | 15 480,0000 | 15 556,9004 | 15 478,2002 | 15 480,0000 | 15 480,0000 | - |
| 06 déc. 2023 | 15 457,0000 | 15 533,0996 | 15 423,7998 | 15 457,0000 | 15 457,0000 | - |
| 05 déc. 2023 | 15 519,9004 | 15 519,9004 | 15 234,2002 | 15 519,9004 | 15 519,9004 | - |
| 04 déc. 2023 | 15 437,4004 | 15 504,5000 | 15 417,2002 | 15 437,4004 | 15 437,4004 | - |
| 01 déc. 2023 | 15 549,2998 | 15 549,2998 | 15 384,9004 | 15 549,2998 | 15 549,2998 | - |
| *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...
