La bourse Ouvre dans 18h13min
EUR-KRW - Données historiques
ISIN : ABC000000055 - Ticker : EURKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 10/09/2025 |
1 624,54 |
1 623,51 |
1 626,03 |
1 623,51 |
- |
0 |
-0,44% |
| 09/09/2025 |
1 631,78 |
1 629,47 |
1 633,73 |
1 633,73 |
- |
0 |
0,40% |
| 06/09/2025 |
1 625,29 |
1 625,29 |
1 626,13 |
1 626,13 |
- |
0 |
0,12% |
| 05/09/2025 |
1 623,30 |
1 622,83 |
1 624,72 |
1 623,07 |
- |
0 |
-0,03% |
| 04/09/2025 |
1 623,71 |
1 621,34 |
1 624,75 |
1 624,75 |
- |
0 |
0,26% |
| 03/09/2025 |
1 619,43 |
1 618,76 |
1 624,99 |
1 618,76 |
- |
0 |
-0,27% |
| 02/09/2025 |
1 623,84 |
1 623,59 |
1 633,12 |
1 623,59 |
- |
0 |
0,02% |
| 30/08/2025 |
1 623,52 |
1 623,52 |
1 623,96 |
1 623,96 |
- |
0 |
-0,07% |
| 29/08/2025 |
1 624,63 |
1 617,50 |
1 624,71 |
1 624,71 |
- |
0 |
0,57% |
| 28/08/2025 |
1 615,37 |
1 614,64 |
1 623,27 |
1 614,64 |
- |
0 |
-0,35% |
| 27/08/2025 |
1 621,04 |
1 621,04 |
1 625,21 |
1 621,04 |
- |
0 |
-0,15% |
| 26/08/2025 |
1 623,49 |
1 614,55 |
1 623,78 |
1 623,78 |
- |
0 |
0,13% |
| 23/08/2025 |
1 621,37 |
1 621,37 |
1 621,37 |
1 621,37 |
- |
0 |
0,46% |
| 22/08/2025 |
1 613,90 |
1 613,76 |
1 626,62 |
1 613,76 |
- |
0 |
-0,92% |
| 21/08/2025 |
1 628,87 |
1 627,06 |
1 629,09 |
1 629,09 |
- |
0 |
0,05% |
| 20/08/2025 |
1 628,01 |
1 621,00 |
1 628,13 |
1 628,13 |
- |
0 |
0,33% |
| 19/08/2025 |
1 622,71 |
1 618,62 |
1 623,40 |
1 623,40 |
- |
0 |
-0,16% |
| 16/08/2025 |
1 625,35 |
1 625,35 |
1 625,35 |
1 625,35 |
- |
0 |
0,25% |
| 15/08/2025 |
1 621,30 |
1 617,86 |
1 621,33 |
1 621,33 |
- |
0 |
0,25% |
| 14/08/2025 |
1 617,30 |
1 614,76 |
1 620,59 |
1 620,59 |
- |
0 |
0,19% |
| 13/08/2025 |
1 614,18 |
1 613,76 |
1 617,98 |
1 613,76 |
- |
0 |
0,00% |
| 12/08/2025 |
1 614,15 |
1 613,96 |
1 616,86 |
1 613,96 |
- |
0 |
-0,27% |
| 09/08/2025 |
1 618,57 |
1 618,57 |
1 618,57 |
1 618,57 |
- |
0 |
0,00% |
| 08/08/2025 |
1 618,52 |
1 613,85 |
1 618,52 |
1 618,52 |
- |
0 |
0,40% |
| 07/08/2025 |
1 612,02 |
1 610,59 |
1 616,57 |
1 610,59 |
- |
0 |
0,15% |
| 06/08/2025 |
1 609,60 |
1 604,35 |
1 610,37 |
1 610,37 |
- |
0 |
0,28% |
| 05/08/2025 |
1 605,05 |
1 601,21 |
1 606,02 |
1 606,02 |
- |
0 |
-0,24% |
| 02/08/2025 |
1 608,94 |
1 607,59 |
1 608,94 |
1 608,94 |
- |
0 |
0,31% |
| 01/08/2025 |
1 604,04 |
1 590,08 |
1 604,22 |
1 604,22 |
- |
0 |
0,63% |
| 31/07/2025 |
1 594,02 |
1 587,42 |
1 594,02 |
1 594,02 |
- |
0 |
-0,19% |
| 30/07/2025 |
1 597,00 |
1 595,82 |
1 605,64 |
1 595,82 |
- |
0 |
-0,74% |
| 29/07/2025 |
1 608,95 |
1 607,61 |
1 613,04 |
1 607,61 |
- |
0 |
-0,88% |
| 26/07/2025 |
1 623,23 |
1 623,23 |
1 623,23 |
1 623,23 |
- |
0 |
0,01% |
| 25/07/2025 |
1 623,10 |
1 610,51 |
1 623,22 |
1 623,22 |
- |
0 |
0,76% |
| 24/07/2025 |
1 610,90 |
1 609,85 |
1 618,56 |
1 609,85 |
- |
0 |
-0,44% |
| 23/07/2025 |
1 617,98 |
1 616,15 |
1 622,36 |
1 616,15 |
- |
0 |
-0,25% |
| 22/07/2025 |
1 621,98 |
1 616,88 |
1 621,98 |
1 621,98 |
- |
0 |
0,25% |
| 19/07/2025 |
1 617,93 |
1 617,93 |
1 619,36 |
1 619,36 |
- |
0 |
0,03% |
| 18/07/2025 |
1 617,43 |
1 613,98 |
1 619,33 |
1 619,33 |
- |
0 |
0,32% |
| 17/07/2025 |
1 612,22 |
1 612,22 |
1 617,47 |
1 612,22 |
- |
0 |
0,00% |
| 16/07/2025 |
1 612,17 |
1 608,15 |
1 612,53 |
1 612,53 |
- |
0 |
0,17% |
| 15/07/2025 |
1 609,43 |
1 609,43 |
1 616,15 |
1 609,43 |
- |
0 |
-0,15% |
| 12/07/2025 |
1 611,78 |
1 611,02 |
1 611,78 |
1 611,78 |
- |
0 |
0,31% |
| 11/07/2025 |
1 606,87 |
1 603,54 |
1 608,20 |
1 608,20 |
- |
0 |
-0,13% |
| 10/07/2025 |
1 608,96 |
1 607,32 |
1 612,61 |
1 607,32 |
- |
0 |
-0,24% |
| 09/07/2025 |
1 612,78 |
1 606,39 |
1 613,21 |
1 613,21 |
- |
0 |
0,30% |
| 08/07/2025 |
1 607,93 |
1 602,58 |
1 614,57 |
1 605,17 |
- |
0 |
0,20% |
| 05/07/2025 |
1 604,77 |
1 604,77 |
1 605,38 |
1 605,38 |
- |
0 |
-0,06% |
| 04/07/2025 |
1 605,81 |
1 597,72 |
1 608,05 |
1 606,13 |
- |
0 |
0,15% |
| 03/07/2025 |
1 603,43 |
1 596,03 |
1 605,39 |
1 605,39 |
- |
0 |
0,25% |
| 02/07/2025 |
1 599,49 |
1 597,14 |
1 606,60 |
1 598,47 |
- |
0 |
0,25% |
| 01/07/2025 |
1 595,51 |
1 589,28 |
1 597,66 |
1 596,72 |
- |
0 |
-0,23% |
| 28/06/2025 |
1 599,12 |
1 598,65 |
1 599,12 |
1 599,12 |
- |
0 |
0,59% |
| 27/06/2025 |
1 589,71 |
1 583,32 |
1 591,58 |
1 590,47 |
- |
0 |
0,16% |
| 26/06/2025 |
1 587,23 |
1 582,81 |
1 588,60 |
1 588,34 |
- |
0 |
0,43% |
| 25/06/2025 |
1 580,49 |
1 574,62 |
1 585,17 |
1 583,90 |
- |
0 |
0,40% |
| 24/06/2025 |
1 574,17 |
1 573,94 |
1 590,20 |
1 573,94 |
- |
0 |
-0,44% |
| 21/06/2025 |
1 581,14 |
1 581,14 |
1 581,14 |
1 581,14 |
- |
0 |
0,21% |
| 20/06/2025 |
1 577,83 |
1 572,25 |
1 586,87 |
1 572,57 |
- |
0 |
0,02% |
| 19/06/2025 |
1 577,50 |
1 577,31 |
1 585,84 |
1 578,82 |
- |
0 |
-0,28% |
| 18/06/2025 |
1 581,97 |
1 575,60 |
1 587,04 |
1 577,23 |
- |
0 |
0,41% |
| 17/06/2025 |
1 575,56 |
1 564,99 |
1 575,56 |
1 575,56 |
- |
0 |
-0,14% |
| 14/06/2025 |
1 577,81 |
1 577,81 |
1 577,81 |
1 577,81 |
- |
0 |
0,06% |
| 13/06/2025 |
1 576,85 |
1 569,96 |
1 580,59 |
1 580,59 |
- |
0 |
0,77% |
Plus haut: 1633,73 DT
Plus bas: 1561,8 DT
Moyenne: 1 608,18 DT
Variation: 3,81%
EURKRW
2
