La bourse Ouvre dans 3h15min
EUR-KRW - Données historiques
ISIN : ABC000000055 - Ticker : EURKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
1 615,05 |
1 607,52 |
1 616,29 |
1 616,29 |
- |
0 |
-0,04% |
| 30/04/2025 |
1 615,75 |
1 615,39 |
1 631,51 |
1 615,39 |
- |
0 |
-1,08% |
| 29/04/2025 |
1 633,35 |
1 632,92 |
1 641,66 |
1 632,92 |
- |
0 |
-0,02% |
| 26/04/2025 |
1 633,71 |
1 633,71 |
1 634,82 |
1 634,82 |
- |
0 |
0,14% |
| 25/04/2025 |
1 631,48 |
1 625,01 |
1 633,84 |
1 633,73 |
- |
0 |
-0,12% |
| 24/04/2025 |
1 633,46 |
1 617,74 |
1 633,46 |
1 633,46 |
- |
0 |
0,70% |
| 23/04/2025 |
1 622,18 |
1 621,07 |
1 633,52 |
1 621,07 |
- |
0 |
-1,04% |
| 22/04/2025 |
1 639,26 |
1 636,38 |
1 640,24 |
1 638,38 |
- |
0 |
1,05% |
| 19/04/2025 |
1 622,26 |
1 621,93 |
1 622,26 |
1 622,26 |
- |
0 |
0,29% |
| 18/04/2025 |
1 617,54 |
1 610,49 |
1 619,23 |
1 619,23 |
- |
0 |
0,29% |
| 17/04/2025 |
1 612,91 |
1 609,46 |
1 615,88 |
1 613,31 |
- |
0 |
-0,12% |
| 16/04/2025 |
1 614,82 |
1 610,59 |
1 620,82 |
1 620,47 |
- |
0 |
-0,50% |
| 15/04/2025 |
1 622,86 |
1 611,82 |
1 623,68 |
1 623,68 |
- |
0 |
0,56% |
| 12/04/2025 |
1 613,84 |
1 613,07 |
1 613,84 |
1 613,07 |
- |
0 |
-1,34% |
| 11/04/2025 |
1 635,73 |
1 626,23 |
1 643,96 |
1 643,96 |
- |
0 |
1,23% |
| 10/04/2025 |
1 615,85 |
1 584,30 |
1 615,95 |
1 615,95 |
- |
0 |
-0,77% |
| 09/04/2025 |
1 628,34 |
1 624,15 |
1 641,97 |
1 628,33 |
- |
0 |
0,79% |
| 08/04/2025 |
1 615,51 |
1 603,53 |
1 617,55 |
1 617,55 |
- |
0 |
1,11% |
| 05/04/2025 |
1 597,79 |
1 596,46 |
1 597,79 |
1 596,46 |
- |
0 |
0,84% |
| 04/04/2025 |
1 584,46 |
1 584,46 |
1 605,17 |
1 584,46 |
- |
0 |
-1,22% |
| 03/04/2025 |
1 603,97 |
1 586,26 |
1 609,05 |
1 609,05 |
- |
0 |
1,19% |
| 02/04/2025 |
1 585,08 |
1 582,90 |
1 590,03 |
1 582,90 |
- |
0 |
-0,41% |
| 01/04/2025 |
1 591,54 |
1 589,49 |
1 594,74 |
1 590,33 |
- |
0 |
-0,08% |
| 29/03/2025 |
1 592,78 |
1 592,78 |
1 592,78 |
1 592,78 |
- |
0 |
0,69% |
| 28/03/2025 |
1 581,91 |
1 579,01 |
1 583,77 |
1 581,19 |
- |
0 |
0,34% |
| 27/03/2025 |
1 576,53 |
1 574,53 |
1 580,33 |
1 574,53 |
- |
0 |
-0,27% |
| 26/03/2025 |
1 580,72 |
1 577,30 |
1 582,24 |
1 582,05 |
- |
0 |
-0,26% |
| 25/03/2025 |
1 584,88 |
1 583,42 |
1 588,38 |
1 584,54 |
- |
0 |
0,12% |
| 22/03/2025 |
1 583,04 |
1 583,04 |
1 583,04 |
1 583,04 |
- |
0 |
-0,20% |
| 21/03/2025 |
1 586,14 |
1 584,44 |
1 592,94 |
1 584,44 |
- |
0 |
-0,13% |
| 20/03/2025 |
1 588,13 |
1 588,07 |
1 594,16 |
1 588,07 |
- |
0 |
-0,01% |
| 19/03/2025 |
1 588,35 |
1 585,20 |
1 589,06 |
1 589,06 |
- |
0 |
0,07% |
| 18/03/2025 |
1 587,23 |
1 574,72 |
1 587,23 |
1 587,23 |
- |
0 |
0,64% |
| 15/03/2025 |
1 577,16 |
1 577,16 |
1 579,34 |
1 577,16 |
- |
0 |
-0,19% |
| 14/03/2025 |
1 580,17 |
1 574,20 |
1 580,20 |
1 580,20 |
- |
0 |
-0,04% |
| 13/03/2025 |
1 580,87 |
1 578,07 |
1 582,70 |
1 581,94 |
- |
0 |
-0,26% |
| 12/03/2025 |
1 585,00 |
1 579,18 |
1 587,11 |
1 584,38 |
- |
0 |
0,05% |
| 11/03/2025 |
1 584,13 |
1 578,96 |
1 584,45 |
1 584,45 |
- |
0 |
0,97% |
| 08/03/2025 |
1 568,90 |
1 568,90 |
1 568,90 |
1 568,90 |
- |
0 |
0,26% |
| 07/03/2025 |
1 564,87 |
1 559,14 |
1 568,15 |
1 568,15 |
- |
0 |
0,12% |
| 06/03/2025 |
1 563,00 |
1 553,96 |
1 563,00 |
1 563,00 |
- |
0 |
0,81% |
| 05/03/2025 |
1 550,44 |
1 542,01 |
1 550,44 |
1 550,44 |
- |
0 |
1,09% |
| 04/03/2025 |
1 533,72 |
1 526,58 |
1 535,64 |
1 535,64 |
- |
0 |
1,17% |
| 01/03/2025 |
1 515,91 |
1 515,91 |
1 515,91 |
1 515,91 |
- |
0 |
-0,02% |
| 28/02/2025 |
1 516,23 |
1 507,91 |
1 519,56 |
1 519,56 |
- |
0 |
0,25% |
| 27/02/2025 |
1 512,42 |
1 503,34 |
1 513,35 |
1 513,35 |
- |
0 |
0,59% |
| 26/02/2025 |
1 503,57 |
1 502,29 |
1 508,26 |
1 502,29 |
- |
0 |
0,17% |
| 25/02/2025 |
1 500,98 |
1 494,33 |
1 501,57 |
1 501,57 |
- |
0 |
-0,03% |
| 22/02/2025 |
1 501,41 |
1 501,41 |
1 502,22 |
1 501,41 |
- |
0 |
0,01% |
| 21/02/2025 |
1 501,26 |
1 501,02 |
1 506,09 |
1 501,02 |
- |
0 |
-0,05% |
| 20/02/2025 |
1 502,03 |
1 498,58 |
1 502,12 |
1 502,12 |
- |
0 |
-0,09% |
| 19/02/2025 |
1 503,33 |
1 503,17 |
1 506,94 |
1 503,17 |
- |
0 |
-0,27% |
| 18/02/2025 |
1 507,43 |
1 506,61 |
1 512,43 |
1 506,61 |
- |
0 |
-0,31% |
| 15/02/2025 |
1 512,17 |
1 512,17 |
1 512,17 |
1 512,17 |
- |
0 |
0,30% |
| 14/02/2025 |
1 507,59 |
1 505,69 |
1 510,26 |
1 507,85 |
- |
0 |
-0,21% |
| 13/02/2025 |
1 510,77 |
1 506,86 |
1 511,73 |
1 511,73 |
- |
0 |
0,21% |
| 12/02/2025 |
1 507,54 |
1 502,83 |
1 507,65 |
1 507,65 |
- |
0 |
0,54% |
| 11/02/2025 |
1 499,42 |
1 495,18 |
1 499,42 |
1 499,42 |
- |
0 |
-0,25% |
| 08/02/2025 |
1 503,21 |
1 503,21 |
1 503,21 |
1 503,21 |
- |
0 |
0,16% |
| 07/02/2025 |
1 500,86 |
1 500,43 |
1 503,97 |
1 500,43 |
- |
0 |
-0,12% |
| 06/02/2025 |
1 502,66 |
1 502,06 |
1 505,71 |
1 502,06 |
- |
0 |
-0,07% |
| 05/02/2025 |
1 503,70 |
1 501,25 |
1 508,78 |
1 501,25 |
- |
0 |
-0,10% |
| 04/02/2025 |
1 505,17 |
1 502,80 |
1 510,08 |
1 507,12 |
- |
0 |
-0,51% |
Plus haut: 1643,96 DT
Plus bas: 1494,33 DT
Moyenne: 1 568,05 DT
Variation: 6,75%
EURKRW
2
