La bourse Ouvre dans 6h21min
EUR-KRW - Données historiques
ISIN : ABC000000055 - Ticker : EURKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 18/06/2026 |
1 764,60 |
1 751,66 |
1 764,60 |
1 764,60 |
- |
0 |
0,54% |
| 17/06/2026 |
1 755,05 |
1 751,18 |
1 758,96 |
1 758,37 |
- |
0 |
0,34% |
| 16/06/2026 |
1 749,18 |
1 748,63 |
1 757,36 |
1 748,63 |
- |
0 |
-0,40% |
| 13/06/2026 |
1 756,23 |
1 756,23 |
1 756,23 |
1 756,23 |
- |
0 |
-0,06% |
| 12/06/2026 |
1 757,29 |
1 755,28 |
1 760,23 |
1 759,29 |
- |
0 |
-0,51% |
| 11/06/2026 |
1 766,30 |
1 753,68 |
1 766,51 |
1 766,51 |
- |
0 |
0,09% |
| 10/06/2026 |
1 764,70 |
1 755,02 |
1 764,74 |
1 764,74 |
- |
0 |
0,75% |
| 09/06/2026 |
1 751,64 |
1 746,95 |
1 761,18 |
1 746,95 |
- |
0 |
-2,53% |
| 06/06/2026 |
1 797,19 |
1 797,19 |
1 797,19 |
1 797,19 |
- |
0 |
0,31% |
| 05/06/2026 |
1 791,57 |
1 779,20 |
1 795,92 |
1 795,92 |
- |
0 |
0,30% |
| 04/06/2026 |
1 786,24 |
1 772,18 |
1 786,24 |
1 781,33 |
- |
0 |
0,74% |
| 03/06/2026 |
1 773,06 |
1 761,19 |
1 773,06 |
1 773,06 |
- |
0 |
0,26% |
| 02/06/2026 |
1 768,47 |
1 758,82 |
1 768,68 |
1 768,68 |
- |
0 |
0,59% |
| 30/05/2026 |
1 758,11 |
1 756,35 |
1 758,11 |
1 758,11 |
- |
0 |
0,17% |
| 29/05/2026 |
1 755,13 |
1 740,35 |
1 755,93 |
1 755,93 |
- |
0 |
0,60% |
| 28/05/2026 |
1 744,61 |
1 743,52 |
1 749,47 |
1 743,52 |
- |
0 |
-0,26% |
| 27/05/2026 |
1 749,19 |
1 745,18 |
1 754,83 |
1 745,22 |
- |
0 |
-0,11% |
| 26/05/2026 |
1 751,13 |
1 749,33 |
1 766,59 |
1 749,33 |
- |
0 |
-0,44% |
| 23/05/2026 |
1 758,83 |
1 758,83 |
1 758,83 |
1 758,83 |
- |
0 |
0,65% |
| 21/05/2026 |
1 747,40 |
1 739,66 |
1 749,02 |
1 749,02 |
- |
0 |
0,03% |
| 20/05/2026 |
1 746,91 |
1 746,53 |
1 752,30 |
1 746,53 |
- |
0 |
-0,38% |
| 19/05/2026 |
1 753,61 |
1 734,96 |
1 754,29 |
1 754,29 |
- |
0 |
0,70% |
| 16/05/2026 |
1 741,38 |
1 740,87 |
1 741,38 |
1 740,88 |
- |
0 |
-0,22% |
| 15/05/2026 |
1 745,16 |
1 741,65 |
1 750,41 |
1 748,44 |
- |
0 |
-0,05% |
| 14/05/2026 |
1 745,95 |
1 744,83 |
1 749,39 |
1 747,07 |
- |
0 |
0,09% |
| 13/05/2026 |
1 744,42 |
1 744,26 |
1 757,31 |
1 744,26 |
- |
0 |
-0,31% |
| 12/05/2026 |
1 749,84 |
1 736,35 |
1 749,84 |
1 749,84 |
- |
0 |
1,53% |
| 09/05/2026 |
1 723,46 |
1 722,68 |
1 723,46 |
1 723,46 |
- |
0 |
-0,08% |
| 08/05/2026 |
1 724,92 |
1 707,13 |
1 725,42 |
1 725,42 |
- |
0 |
1,25% |
| 07/05/2026 |
1 703,70 |
1 698,02 |
1 706,75 |
1 706,75 |
- |
0 |
-0,01% |
| 06/05/2026 |
1 703,79 |
1 703,62 |
1 716,26 |
1 703,62 |
- |
0 |
-1,15% |
| 05/05/2026 |
1 723,60 |
1 723,50 |
1 726,99 |
1 723,50 |
- |
0 |
-0,02% |
| 02/05/2026 |
1 723,98 |
1 723,98 |
1 726,44 |
1 723,98 |
- |
0 |
-0,30% |
| 01/05/2026 |
1 729,12 |
1 728,16 |
1 730,82 |
1 729,21 |
- |
0 |
0,03% |
| 30/04/2026 |
1 728,63 |
1 728,63 |
1 738,30 |
1 728,63 |
- |
0 |
-0,06% |
| 29/04/2026 |
1 729,64 |
1 725,00 |
1 729,68 |
1 729,68 |
- |
0 |
0,32% |
| 28/04/2026 |
1 724,14 |
1 723,88 |
1 728,09 |
1 723,88 |
- |
0 |
-0,33% |
| 25/04/2026 |
1 729,84 |
1 729,84 |
1 730,47 |
1 729,84 |
- |
0 |
-0,25% |
| 24/04/2026 |
1 734,13 |
1 730,31 |
1 734,13 |
1 734,13 |
- |
0 |
0,05% |
| 23/04/2026 |
1 733,29 |
1 731,02 |
1 734,39 |
1 734,39 |
- |
0 |
-0,20% |
| 22/04/2026 |
1 736,70 |
1 733,92 |
1 745,90 |
1 733,92 |
- |
0 |
0,37% |
| 21/04/2026 |
1 730,25 |
1 730,25 |
1 734,63 |
1 730,25 |
- |
0 |
0,29% |
| 18/04/2026 |
1 725,18 |
1 725,18 |
1 725,70 |
1 725,18 |
- |
0 |
-1,23% |
| 17/04/2026 |
1 746,62 |
1 742,16 |
1 746,91 |
1 746,91 |
- |
0 |
0,49% |
| 16/04/2026 |
1 738,15 |
1 735,47 |
1 741,55 |
1 736,16 |
- |
0 |
0,01% |
| 15/04/2026 |
1 737,89 |
1 734,43 |
1 738,24 |
1 738,24 |
- |
0 |
-0,11% |
| 14/04/2026 |
1 739,84 |
1 738,14 |
1 744,83 |
1 742,37 |
- |
0 |
-0,03% |
| 11/04/2026 |
1 740,40 |
1 740,40 |
1 740,40 |
1 740,40 |
- |
0 |
0,38% |
| 10/04/2026 |
1 733,88 |
1 723,77 |
1 733,88 |
1 733,88 |
- |
0 |
0,37% |
| 09/04/2026 |
1 727,41 |
1 723,99 |
1 727,50 |
1 727,50 |
- |
0 |
-0,21% |
| 08/04/2026 |
1 730,96 |
1 721,09 |
1 751,72 |
1 725,77 |
- |
0 |
-0,01% |
| 07/04/2026 |
1 731,19 |
1 731,19 |
1 741,92 |
1 731,19 |
- |
0 |
-0,53% |
| 04/04/2026 |
1 740,36 |
1 740,36 |
1 740,36 |
1 740,36 |
- |
0 |
-0,00% |
| 03/04/2026 |
1 740,40 |
1 738,47 |
1 743,11 |
1 738,47 |
- |
0 |
-0,42% |
| 02/04/2026 |
1 747,79 |
1 747,58 |
1 757,54 |
1 747,58 |
- |
0 |
0,23% |
| 01/04/2026 |
1 743,85 |
1 738,39 |
1 746,54 |
1 746,54 |
- |
0 |
-0,71% |
| 31/03/2026 |
1 756,24 |
1 737,88 |
1 761,32 |
1 761,32 |
- |
0 |
1,11% |
| 28/03/2026 |
1 736,91 |
1 736,91 |
1 739,91 |
1 736,91 |
- |
0 |
0,04% |
| 27/03/2026 |
1 736,27 |
1 735,92 |
1 741,56 |
1 735,92 |
- |
0 |
-0,20% |
| 26/03/2026 |
1 739,78 |
1 736,42 |
1 743,13 |
1 740,62 |
- |
0 |
-0,01% |
| 25/03/2026 |
1 740,01 |
1 734,66 |
1 740,42 |
1 740,42 |
- |
0 |
0,22% |
| 24/03/2026 |
1 736,11 |
1 725,63 |
1 738,17 |
1 738,17 |
- |
0 |
-0,21% |
Plus haut: 1797,19 DT
Plus bas: 1698,02 DT
Moyenne: 1 743,83 DT
Variation: 1,42%
EURKRW
2
