La bourse Ouvre dans 55h3min
EUR-KRW - Données historiques
ISIN : ABC000000055 - Ticker : EURKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/10/2026 |
1 497,63 |
1 497,63 |
1 509,11 |
1 497,63 |
- |
0 |
-0,54% |
| 15/10/2026 |
1 505,70 |
1 495,96 |
1 514,98 |
1 514,69 |
- |
0 |
0,61% |
| 14/10/2026 |
1 496,61 |
1 496,61 |
1 501,47 |
1 496,61 |
- |
0 |
-0,20% |
| 13/10/2026 |
1 499,62 |
1 488,35 |
1 502,05 |
1 502,05 |
- |
0 |
-0,22% |
| 10/10/2026 |
1 502,99 |
1 502,99 |
1 502,99 |
1 502,99 |
- |
0 |
-0,35% |
| 09/10/2026 |
1 508,34 |
1 505,34 |
1 508,38 |
1 508,38 |
- |
0 |
0,51% |
| 08/10/2026 |
1 500,69 |
1 498,21 |
1 500,71 |
1 499,48 |
- |
0 |
0,14% |
| 07/10/2026 |
1 498,59 |
1 498,39 |
1 507,18 |
1 498,39 |
- |
0 |
-0,39% |
| 06/10/2026 |
1 504,41 |
1 504,29 |
1 508,37 |
1 504,29 |
- |
0 |
-0,51% |
| 03/10/2026 |
1 512,11 |
1 512,11 |
1 513,33 |
1 512,11 |
- |
0 |
-0,39% |
| 02/10/2026 |
1 518,02 |
1 518,02 |
1 533,28 |
1 518,02 |
- |
0 |
-1,42% |
| 01/10/2026 |
1 539,93 |
1 536,20 |
1 543,04 |
1 543,02 |
- |
0 |
0,36% |
| 30/09/2026 |
1 534,44 |
1 534,00 |
1 539,50 |
1 534,89 |
- |
0 |
-0,33% |
| 29/09/2026 |
1 539,57 |
1 539,57 |
1 546,86 |
1 539,57 |
- |
0 |
-0,36% |
| 26/09/2026 |
1 545,21 |
1 545,21 |
1 545,21 |
1 545,21 |
- |
0 |
0,01% |
| 25/09/2026 |
1 545,09 |
1 545,06 |
1 556,82 |
1 545,06 |
- |
0 |
-0,78% |
| 24/09/2026 |
1 557,20 |
1 555,10 |
1 561,15 |
1 558,99 |
- |
0 |
-0,15% |
| 23/09/2026 |
1 559,52 |
1 543,76 |
1 559,52 |
1 553,56 |
- |
0 |
-0,01% |
| 22/09/2026 |
1 559,67 |
1 556,21 |
1 576,71 |
1 556,21 |
- |
0 |
-2,02% |
| 19/09/2026 |
1 591,86 |
1 591,86 |
1 591,86 |
1 591,86 |
- |
0 |
0,12% |
| 18/09/2026 |
1 589,89 |
1 584,31 |
1 592,09 |
1 592,09 |
- |
0 |
0,04% |
| 17/09/2026 |
1 589,32 |
1 578,32 |
1 589,32 |
1 589,32 |
- |
0 |
0,67% |
| 16/09/2026 |
1 578,68 |
1 571,33 |
1 581,56 |
1 581,56 |
- |
0 |
0,44% |
| 15/09/2026 |
1 571,79 |
1 555,12 |
1 571,79 |
1 571,79 |
- |
0 |
1,07% |
| 12/09/2026 |
1 555,16 |
1 555,16 |
1 555,16 |
1 555,16 |
- |
0 |
-0,35% |
| 11/09/2026 |
1 560,63 |
1 560,63 |
1 567,13 |
1 560,63 |
- |
0 |
-0,02% |
| 10/09/2026 |
1 560,87 |
1 556,12 |
1 560,87 |
1 560,87 |
- |
0 |
0,35% |
| 09/09/2026 |
1 555,37 |
1 554,90 |
1 559,18 |
1 554,90 |
- |
0 |
-0,39% |
| 08/09/2026 |
1 561,45 |
1 556,11 |
1 564,04 |
1 559,19 |
- |
0 |
-0,12% |
| 05/09/2026 |
1 563,31 |
1 563,31 |
1 564,50 |
1 563,31 |
- |
0 |
-0,54% |
| 04/09/2026 |
1 571,78 |
1 571,07 |
1 580,04 |
1 571,07 |
- |
0 |
-0,21% |
| 03/09/2026 |
1 575,14 |
1 574,21 |
1 578,25 |
1 575,74 |
- |
0 |
-0,42% |
| 02/09/2026 |
1 581,73 |
1 581,73 |
1 594,00 |
1 581,73 |
- |
0 |
-0,67% |
| 01/09/2026 |
1 592,38 |
1 588,72 |
1 592,40 |
1 592,40 |
- |
0 |
-0,27% |
| 29/08/2026 |
1 596,69 |
1 596,69 |
1 597,45 |
1 596,69 |
- |
0 |
-0,09% |
| 28/08/2026 |
1 598,09 |
1 597,96 |
1 610,18 |
1 597,96 |
- |
0 |
-0,65% |
| 27/08/2026 |
1 608,52 |
1 607,54 |
1 614,49 |
1 607,54 |
- |
0 |
-0,43% |
| 26/08/2026 |
1 615,45 |
1 613,36 |
1 618,22 |
1 617,32 |
- |
0 |
-0,00% |
| 25/08/2026 |
1 615,52 |
1 612,04 |
1 615,71 |
1 615,71 |
- |
0 |
-0,17% |
| 22/08/2026 |
1 618,34 |
1 618,34 |
1 618,34 |
1 618,34 |
- |
0 |
-0,05% |
| 21/08/2026 |
1 619,17 |
1 615,33 |
1 629,07 |
1 615,33 |
- |
0 |
-0,61% |
| 20/08/2026 |
1 629,11 |
1 620,17 |
1 629,36 |
1 629,36 |
- |
0 |
0,69% |
| 19/08/2026 |
1 618,02 |
1 617,83 |
1 635,34 |
1 617,83 |
- |
0 |
-0,97% |
| 18/08/2026 |
1 633,82 |
1 632,13 |
1 640,83 |
1 632,13 |
- |
0 |
-0,36% |
| 15/08/2026 |
1 639,67 |
1 638,18 |
1 639,67 |
1 639,67 |
- |
0 |
0,23% |
| 14/08/2026 |
1 635,94 |
1 630,86 |
1 636,09 |
1 632,41 |
- |
0 |
-0,25% |
| 13/08/2026 |
1 640,05 |
1 629,11 |
1 640,36 |
1 640,36 |
- |
0 |
0,34% |
| 12/08/2026 |
1 634,49 |
1 630,29 |
1 635,46 |
1 635,46 |
- |
0 |
-0,01% |
| 11/08/2026 |
1 634,60 |
1 632,10 |
1 637,33 |
1 632,38 |
- |
0 |
0,51% |
| 08/08/2026 |
1 626,27 |
1 626,27 |
1 626,27 |
1 626,27 |
- |
0 |
-0,42% |
| 07/08/2026 |
1 633,06 |
1 632,90 |
1 640,09 |
1 632,90 |
- |
0 |
-0,91% |
| 06/08/2026 |
1 648,10 |
1 637,29 |
1 648,10 |
1 643,22 |
- |
0 |
0,23% |
| 05/08/2026 |
1 644,39 |
1 640,35 |
1 648,93 |
1 640,35 |
- |
0 |
-0,26% |
| 04/08/2026 |
1 648,66 |
1 638,81 |
1 648,95 |
1 648,95 |
- |
0 |
-0,97% |
| 01/08/2026 |
1 664,85 |
1 664,15 |
1 664,85 |
1 664,85 |
- |
0 |
1,05% |
| 31/07/2026 |
1 647,50 |
1 638,24 |
1 654,49 |
1 654,44 |
- |
0 |
0,17% |
| 30/07/2026 |
1 644,77 |
1 644,68 |
1 656,67 |
1 644,68 |
- |
0 |
-0,50% |
| 29/07/2026 |
1 653,03 |
1 649,01 |
1 656,86 |
1 651,37 |
- |
0 |
-0,47% |
| 28/07/2026 |
1 660,80 |
1 660,22 |
1 672,30 |
1 660,22 |
- |
0 |
0,06% |
| 25/07/2026 |
1 659,74 |
1 659,74 |
1 660,70 |
1 659,74 |
- |
0 |
-0,56% |
| 24/07/2026 |
1 669,04 |
1 666,32 |
1 678,90 |
1 666,32 |
- |
0 |
-0,64% |
| 23/07/2026 |
1 679,72 |
1 676,43 |
1 686,11 |
1 676,43 |
- |
0 |
-0,51% |
| 22/07/2026 |
1 688,33 |
1 687,36 |
1 692,27 |
1 687,36 |
- |
0 |
0,06% |
Plus haut: 1692,27 DT
Plus bas: 1488,35 DT
Moyenne: 1 589,34 DT
Variation: -11,24%
EURKRW
2
