La bourse Ouvre dans 27h27min
EUR-GHS - Données historiques
ISIN : ABC000000127 - Ticker : EURGHS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/08/2025 |
13,73 |
13,73 |
13,73 |
13,73 |
- |
0 |
2,65% |
| 29/08/2025 |
13,37 |
13,37 |
13,37 |
13,37 |
- |
0 |
2,98% |
| 28/08/2025 |
12,99 |
12,99 |
12,99 |
12,99 |
- |
0 |
0,48% |
| 27/08/2025 |
12,92 |
12,92 |
12,92 |
12,92 |
- |
0 |
0,39% |
| 26/08/2025 |
12,87 |
12,87 |
12,87 |
12,87 |
- |
0 |
-0,15% |
| 23/08/2025 |
12,89 |
12,89 |
12,89 |
12,89 |
- |
0 |
1,06% |
| 22/08/2025 |
12,76 |
12,76 |
12,76 |
12,76 |
- |
0 |
0,11% |
| 21/08/2025 |
12,74 |
12,74 |
12,74 |
12,74 |
- |
0 |
0,56% |
| 20/08/2025 |
12,67 |
12,67 |
12,67 |
12,67 |
- |
0 |
1,07% |
| 19/08/2025 |
12,54 |
12,54 |
12,54 |
12,54 |
- |
0 |
0,60% |
| 16/08/2025 |
12,46 |
12,46 |
12,46 |
12,46 |
- |
0 |
0,15% |
| 15/08/2025 |
12,45 |
12,45 |
12,45 |
12,45 |
- |
0 |
1,26% |
| 14/08/2025 |
12,29 |
12,29 |
12,29 |
12,29 |
- |
0 |
-0,68% |
| 13/08/2025 |
12,38 |
12,38 |
12,38 |
12,38 |
- |
0 |
0,92% |
| 12/08/2025 |
12,26 |
12,26 |
12,26 |
12,26 |
- |
0 |
-0,05% |
| 09/08/2025 |
12,27 |
12,27 |
12,27 |
12,27 |
- |
0 |
0,03% |
| 08/08/2025 |
12,27 |
12,27 |
12,27 |
12,27 |
- |
0 |
-0,18% |
| 07/08/2025 |
12,29 |
12,29 |
12,29 |
12,29 |
- |
0 |
0,68% |
| 06/08/2025 |
12,20 |
12,20 |
12,20 |
12,20 |
- |
0 |
0,55% |
| 05/08/2025 |
12,14 |
12,14 |
12,14 |
12,14 |
- |
0 |
-0,30% |
| 02/08/2025 |
12,17 |
12,17 |
12,17 |
12,17 |
- |
0 |
1,72% |
| 01/08/2025 |
11,97 |
11,97 |
11,97 |
11,97 |
- |
0 |
-0,39% |
| 31/07/2025 |
12,02 |
12,02 |
12,02 |
12,02 |
- |
0 |
-0,86% |
| 30/07/2025 |
12,12 |
12,12 |
12,12 |
12,12 |
- |
0 |
0,53% |
| 29/07/2025 |
12,06 |
12,06 |
12,06 |
12,06 |
- |
0 |
-1,73% |
| 26/07/2025 |
12,27 |
12,27 |
12,27 |
12,27 |
- |
0 |
0,12% |
| 25/07/2025 |
12,25 |
12,25 |
12,25 |
12,25 |
- |
0 |
-0,23% |
| 24/07/2025 |
12,28 |
12,28 |
12,28 |
12,28 |
- |
0 |
0,54% |
| 23/07/2025 |
12,21 |
12,21 |
12,21 |
12,21 |
- |
0 |
0,30% |
| 22/07/2025 |
12,18 |
12,18 |
12,18 |
12,18 |
- |
0 |
0,55% |
| 19/07/2025 |
12,11 |
12,11 |
12,11 |
12,11 |
- |
0 |
-0,06% |
| 18/07/2025 |
12,12 |
12,12 |
12,12 |
12,12 |
- |
0 |
0,47% |
| 17/07/2025 |
12,06 |
12,06 |
12,06 |
12,06 |
- |
0 |
0,11% |
| 16/07/2025 |
12,05 |
12,05 |
12,05 |
12,05 |
- |
0 |
-0,88% |
| 15/07/2025 |
12,16 |
12,16 |
12,16 |
12,16 |
- |
0 |
0,38% |
| 12/07/2025 |
12,11 |
12,11 |
12,11 |
12,11 |
- |
0 |
-0,28% |
| 11/07/2025 |
12,14 |
12,14 |
12,14 |
12,14 |
- |
0 |
-0,36% |
| 10/07/2025 |
12,19 |
12,19 |
12,19 |
12,19 |
- |
0 |
-0,07% |
| 09/07/2025 |
12,20 |
12,20 |
12,20 |
12,20 |
- |
0 |
-0,00% |
| 08/07/2025 |
12,20 |
12,20 |
12,20 |
12,20 |
- |
0 |
0,13% |
| 05/07/2025 |
12,18 |
12,18 |
12,18 |
12,18 |
- |
0 |
-0,05% |
| 04/07/2025 |
12,19 |
12,19 |
12,19 |
12,19 |
- |
0 |
0,14% |
| 03/07/2025 |
12,17 |
12,17 |
12,17 |
12,17 |
- |
0 |
-0,12% |
| 02/07/2025 |
12,18 |
12,18 |
12,18 |
12,18 |
- |
0 |
-0,17% |
| 01/07/2025 |
12,20 |
12,20 |
12,20 |
12,20 |
- |
0 |
0,91% |
| 28/06/2025 |
12,09 |
12,09 |
12,09 |
12,09 |
- |
0 |
-0,37% |
| 27/06/2025 |
12,14 |
12,14 |
12,14 |
12,14 |
- |
0 |
0,74% |
| 26/06/2025 |
12,05 |
12,05 |
12,05 |
12,05 |
- |
0 |
0,94% |
| 25/06/2025 |
11,94 |
11,94 |
11,94 |
11,94 |
- |
0 |
0,88% |
| 24/06/2025 |
11,83 |
11,83 |
11,83 |
11,83 |
- |
0 |
-0,28% |
| 21/06/2025 |
11,87 |
11,87 |
11,87 |
11,87 |
- |
0 |
0,07% |
| 20/06/2025 |
11,86 |
11,86 |
11,86 |
11,86 |
- |
0 |
0,35% |
| 19/06/2025 |
11,82 |
11,82 |
11,82 |
11,82 |
- |
0 |
-0,26% |
| 18/06/2025 |
11,85 |
11,85 |
11,85 |
11,85 |
- |
0 |
-0,16% |
| 17/06/2025 |
11,87 |
11,87 |
11,87 |
11,87 |
- |
0 |
-0,12% |
| 14/06/2025 |
11,88 |
11,88 |
11,88 |
11,88 |
- |
0 |
0,37% |
| 13/06/2025 |
11,84 |
11,84 |
11,84 |
11,84 |
- |
0 |
0,04% |
| 12/06/2025 |
11,84 |
11,84 |
11,84 |
11,84 |
- |
0 |
1,84% |
| 11/06/2025 |
11,62 |
11,62 |
11,62 |
11,62 |
- |
0 |
-0,69% |
| 04/06/2025 |
11,70 |
11,55 |
11,70 |
11,57 |
- |
0 |
0,60% |
| 03/06/2025 |
11,63 |
11,40 |
11,68 |
11,67 |
- |
0 |
-0,81% |
Plus haut: 13,72788 DT
Plus bas: 11,403 DT
Moyenne: 12,22 DT
Variation: 17,05%
EURGHS
2
