La bourse Ouvre dans 5h48min
EUR-KRW - Données historiques
ISIN : ABC000000055 - Ticker : EURKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 12/06/2025 |
1 564,85 |
1 561,80 |
1 575,55 |
1 561,80 |
- |
0 |
-0,35% |
| 11/06/2025 |
1 570,41 |
1 555,61 |
1 570,41 |
1 570,41 |
- |
0 |
0,22% |
| 04/06/2025 |
1 566,95 |
1 549,28 |
1 566,95 |
1 566,95 |
- |
0 |
-0,53% |
| 03/06/2025 |
1 575,33 |
1 565,13 |
1 575,64 |
1 575,33 |
- |
0 |
0,92% |
| 02/06/2025 |
1 561,04 |
1 561,04 |
1 575,25 |
1 561,04 |
- |
0 |
0,18% |
| 30/05/2025 |
1 558,22 |
1 555,93 |
1 566,71 |
1 557,81 |
- |
0 |
0,54% |
| 29/05/2025 |
1 549,84 |
1 547,31 |
1 554,82 |
1 547,71 |
- |
0 |
-0,15% |
| 28/05/2025 |
1 552,19 |
1 552,08 |
1 559,79 |
1 552,08 |
- |
0 |
-0,25% |
| 27/05/2025 |
1 556,12 |
1 555,49 |
1 560,22 |
1 558,35 |
- |
0 |
0,33% |
| 24/05/2025 |
1 551,01 |
1 551,01 |
1 551,62 |
1 551,01 |
- |
0 |
-0,10% |
| 23/05/2025 |
1 552,61 |
1 549,80 |
1 560,28 |
1 549,80 |
- |
0 |
-0,52% |
| 22/05/2025 |
1 560,70 |
1 559,71 |
1 566,93 |
1 560,26 |
- |
0 |
-0,65% |
| 21/05/2025 |
1 570,88 |
1 565,86 |
1 573,50 |
1 569,11 |
- |
0 |
-0,13% |
| 20/05/2025 |
1 572,97 |
1 560,83 |
1 572,97 |
1 572,97 |
- |
0 |
0,80% |
| 17/05/2025 |
1 560,43 |
1 558,88 |
1 560,43 |
1 558,88 |
- |
0 |
-0,13% |
| 16/05/2025 |
1 562,49 |
1 557,14 |
1 564,82 |
1 562,38 |
- |
0 |
-1,33% |
| 14/05/2025 |
1 583,49 |
1 562,02 |
1 590,01 |
1 584,13 |
- |
0 |
0,82% |
| 13/05/2025 |
1 570,68 |
1 562,17 |
1 586,04 |
1 570,68 |
- |
0 |
0,05% |
| 10/05/2025 |
1 569,88 |
1 569,88 |
1 569,88 |
1 569,88 |
- |
0 |
-0,39% |
| 09/05/2025 |
1 576,03 |
1 572,26 |
1 582,89 |
1 573,85 |
- |
0 |
-0,23% |
| 08/05/2025 |
1 579,66 |
1 576,55 |
1 581,70 |
1 579,34 |
- |
0 |
-0,08% |
| 07/05/2025 |
1 580,96 |
1 563,80 |
1 588,00 |
1 588,00 |
- |
0 |
0,59% |
| 06/05/2025 |
1 571,72 |
1 556,90 |
1 572,88 |
1 572,88 |
- |
0 |
-0,58% |
| 03/05/2025 |
1 580,91 |
1 580,91 |
1 580,91 |
1 580,91 |
- |
0 |
-0,84% |
| 02/05/2025 |
1 594,30 |
1 592,29 |
1 622,22 |
1 592,29 |
- |
0 |
-1,28% |
| 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% |
Plus haut: 1643,96 DT
Plus bas: 1547,31 DT
Moyenne: 1 589,29 DT
Variation: 0,89%
EURKRW
2
