La bourse Ouvre dans 3h22min
EUR-GHS - Données historiques
ISIN : ABC000000127 - Ticker : EURGHS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 03/04/2025 |
17,10 |
17,10 |
17,10 |
17,10 |
- |
0 |
2,19% |
| 02/04/2025 |
16,73 |
16,73 |
16,73 |
16,73 |
- |
0 |
-0,28% |
| 01/04/2025 |
16,78 |
16,78 |
16,78 |
16,78 |
- |
0 |
0,07% |
| 29/03/2025 |
16,77 |
16,77 |
16,77 |
16,77 |
- |
0 |
0,45% |
| 28/03/2025 |
16,69 |
16,69 |
16,69 |
16,69 |
- |
0 |
0,13% |
| 27/03/2025 |
16,67 |
16,67 |
16,67 |
16,67 |
- |
0 |
-0,43% |
| 26/03/2025 |
16,74 |
16,74 |
16,74 |
16,74 |
- |
0 |
-0,36% |
| 25/03/2025 |
16,80 |
16,80 |
16,80 |
16,80 |
- |
0 |
0,23% |
| 22/03/2025 |
16,76 |
16,76 |
16,76 |
16,76 |
- |
0 |
-0,13% |
| 21/03/2025 |
16,79 |
16,79 |
16,79 |
16,79 |
- |
0 |
0,08% |
| 20/03/2025 |
16,77 |
16,77 |
16,77 |
16,77 |
- |
0 |
-0,65% |
| 19/03/2025 |
16,88 |
16,88 |
16,88 |
16,88 |
- |
0 |
-0,50% |
| 18/03/2025 |
16,96 |
16,96 |
16,96 |
16,96 |
- |
0 |
0,72% |
| 15/03/2025 |
16,84 |
16,84 |
16,84 |
16,84 |
- |
0 |
0,12% |
| 14/03/2025 |
16,82 |
16,82 |
16,82 |
16,82 |
- |
0 |
-0,25% |
| 13/03/2025 |
16,87 |
16,87 |
16,87 |
16,87 |
- |
0 |
-0,34% |
| 12/03/2025 |
16,92 |
16,92 |
16,92 |
16,92 |
- |
0 |
0,22% |
| 11/03/2025 |
16,89 |
16,89 |
16,89 |
16,89 |
- |
0 |
0,43% |
| 08/03/2025 |
16,81 |
16,81 |
16,81 |
16,81 |
- |
0 |
-0,15% |
| 07/03/2025 |
16,84 |
16,84 |
16,84 |
16,84 |
- |
0 |
1,50% |
| 06/03/2025 |
16,59 |
16,59 |
16,59 |
16,59 |
- |
0 |
0,19% |
| 05/03/2025 |
16,56 |
16,56 |
16,56 |
16,56 |
- |
0 |
1,81% |
| 04/03/2025 |
16,26 |
16,26 |
16,26 |
16,26 |
- |
0 |
1,28% |
| 01/03/2025 |
16,06 |
16,06 |
16,06 |
16,06 |
- |
0 |
-0,97% |
| 28/02/2025 |
16,22 |
16,22 |
16,22 |
16,22 |
- |
0 |
-0,41% |
| 27/02/2025 |
16,28 |
16,28 |
16,28 |
16,28 |
- |
0 |
0,35% |
| 26/02/2025 |
16,23 |
16,23 |
16,23 |
16,23 |
- |
0 |
-0,05% |
| 25/02/2025 |
16,23 |
16,23 |
16,23 |
16,23 |
- |
0 |
-0,01% |
| 22/02/2025 |
16,24 |
16,24 |
16,24 |
16,24 |
- |
0 |
0,13% |
| 21/02/2025 |
16,21 |
16,21 |
16,21 |
16,21 |
- |
0 |
0,19% |
| 20/02/2025 |
16,18 |
16,18 |
16,18 |
16,18 |
- |
0 |
-0,01% |
| 19/02/2025 |
16,18 |
16,18 |
16,18 |
16,18 |
- |
0 |
0,32% |
| 18/02/2025 |
16,13 |
16,13 |
16,13 |
16,13 |
- |
0 |
-0,42% |
| 15/02/2025 |
16,20 |
16,20 |
16,20 |
16,20 |
- |
0 |
0,45% |
| 14/02/2025 |
16,13 |
16,13 |
16,13 |
16,13 |
- |
0 |
0,48% |
| 13/02/2025 |
16,05 |
16,05 |
16,05 |
16,05 |
- |
0 |
-0,16% |
| 12/02/2025 |
16,07 |
16,07 |
16,07 |
16,07 |
- |
0 |
0,47% |
| 11/02/2025 |
16,00 |
16,00 |
16,00 |
16,00 |
- |
0 |
0,33% |
| 08/02/2025 |
15,95 |
15,95 |
15,95 |
15,95 |
- |
0 |
-0,27% |
| 07/02/2025 |
15,99 |
15,99 |
15,99 |
15,99 |
- |
0 |
0,74% |
| 06/02/2025 |
15,87 |
15,87 |
15,87 |
15,87 |
- |
0 |
-0,46% |
| 05/02/2025 |
15,95 |
15,95 |
15,95 |
15,95 |
- |
0 |
1,52% |
| 04/02/2025 |
15,71 |
15,71 |
15,71 |
15,71 |
- |
0 |
-1,10% |
Plus haut: 17,89836 DT
Plus bas: 15,70752 DT
Moyenne: 16,7 DT
Variation: 1,82%
EURGHS
2
