La bourse Ferme dans 0h4min
EUR-GHS - Données historiques
ISIN : ABC000000127 - Ticker : EURGHS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/06/2025 |
11,73 |
11,41 |
11,73 |
11,57 |
- |
0 |
1,33% |
| 30/05/2025 |
11,57 |
11,50 |
11,70 |
11,59 |
- |
0 |
-0,23% |
| 29/05/2025 |
11,60 |
11,60 |
11,60 |
11,60 |
- |
0 |
-1,31% |
| 28/05/2025 |
11,75 |
11,75 |
11,75 |
11,75 |
- |
0 |
-1,57% |
| 27/05/2025 |
11,94 |
11,94 |
11,94 |
11,94 |
- |
0 |
-4,91% |
| 24/05/2025 |
12,56 |
12,56 |
12,56 |
12,56 |
- |
0 |
-4,73% |
| 23/05/2025 |
13,18 |
13,18 |
13,18 |
13,18 |
- |
0 |
-2,38% |
| 22/05/2025 |
13,50 |
13,50 |
13,50 |
13,50 |
- |
0 |
-1,78% |
| 21/05/2025 |
13,75 |
13,75 |
13,75 |
13,75 |
- |
0 |
0,63% |
| 20/05/2025 |
13,66 |
13,66 |
13,66 |
13,66 |
- |
0 |
-0,84% |
| 17/05/2025 |
13,78 |
13,78 |
13,78 |
13,78 |
- |
0 |
-0,73% |
| 16/05/2025 |
13,88 |
13,88 |
13,88 |
13,88 |
- |
0 |
0,16% |
| 14/05/2025 |
13,86 |
13,74 |
14,12 |
13,98 |
- |
0 |
-1,48% |
| 13/05/2025 |
14,07 |
13,96 |
14,24 |
14,19 |
- |
0 |
-4,69% |
| 10/05/2025 |
14,76 |
14,76 |
14,76 |
14,76 |
- |
0 |
-0,50% |
| 09/05/2025 |
14,83 |
14,83 |
14,83 |
14,83 |
- |
0 |
-1,57% |
| 08/05/2025 |
15,07 |
15,07 |
15,07 |
15,07 |
- |
0 |
-1,51% |
| 07/05/2025 |
15,30 |
15,30 |
15,30 |
15,30 |
- |
0 |
-1,73% |
| 06/05/2025 |
15,57 |
15,57 |
15,57 |
15,57 |
- |
0 |
-5,50% |
| 03/05/2025 |
16,47 |
16,47 |
16,47 |
16,47 |
- |
0 |
1,78% |
| 02/05/2025 |
16,19 |
16,19 |
16,19 |
16,19 |
- |
0 |
0,10% |
| 01/05/2025 |
16,17 |
16,17 |
16,17 |
16,17 |
- |
0 |
-2,21% |
| 30/04/2025 |
16,54 |
16,54 |
16,54 |
16,54 |
- |
0 |
0,89% |
| 29/04/2025 |
16,39 |
16,39 |
16,39 |
16,39 |
- |
0 |
-5,72% |
| 26/04/2025 |
17,39 |
17,39 |
17,39 |
17,39 |
- |
0 |
1,24% |
| 25/04/2025 |
17,17 |
17,17 |
17,17 |
17,17 |
- |
0 |
-1,33% |
| 24/04/2025 |
17,41 |
17,41 |
17,41 |
17,41 |
- |
0 |
-2,04% |
| 23/04/2025 |
17,77 |
17,77 |
17,77 |
17,77 |
- |
0 |
-0,73% |
| 22/04/2025 |
17,90 |
17,90 |
17,90 |
17,90 |
- |
0 |
1,09% |
| 19/04/2025 |
17,70 |
17,70 |
17,70 |
17,70 |
- |
0 |
0,14% |
| 18/04/2025 |
17,68 |
17,68 |
17,68 |
17,68 |
- |
0 |
0,55% |
| 17/04/2025 |
17,58 |
17,58 |
17,58 |
17,58 |
- |
0 |
-0,20% |
| 16/04/2025 |
17,62 |
17,62 |
17,62 |
17,62 |
- |
0 |
-0,05% |
| 15/04/2025 |
17,63 |
17,63 |
17,63 |
17,63 |
- |
0 |
-0,28% |
| 12/04/2025 |
17,68 |
17,68 |
17,68 |
17,68 |
- |
0 |
2,02% |
| 11/04/2025 |
17,33 |
17,33 |
17,33 |
17,33 |
- |
0 |
0,95% |
| 10/04/2025 |
17,17 |
17,17 |
17,17 |
17,17 |
- |
0 |
0,43% |
| 09/04/2025 |
17,09 |
17,09 |
17,09 |
17,09 |
- |
0 |
1,03% |
| 08/04/2025 |
16,92 |
16,92 |
16,92 |
16,92 |
- |
0 |
-0,05% |
| 05/04/2025 |
16,93 |
16,93 |
16,93 |
16,93 |
- |
0 |
-0,53% |
| 04/04/2025 |
17,02 |
17,02 |
17,02 |
17,02 |
- |
0 |
-0,48% |
Plus haut: 17,89836 DT
Plus bas: 11,403 DT
Moyenne: 14,42 DT
Variation: -28,73%
EURGHS
2
