La bourse Ouvre dans 7h43min
EUR-KRW - Données historiques
ISIN : ABC000000055 - Ticker : EURKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 21/07/2026 |
1 687,27 |
1 682,14 |
1 688,84 |
1 688,84 |
- |
0 |
-0,88% |
| 18/07/2026 |
1 702,17 |
1 702,17 |
1 704,96 |
1 704,96 |
- |
0 |
0,41% |
| 17/07/2026 |
1 695,17 |
1 690,91 |
1 695,17 |
1 695,17 |
- |
0 |
-0,05% |
| 16/07/2026 |
1 695,98 |
1 695,52 |
1 706,08 |
1 695,52 |
- |
0 |
-0,57% |
| 15/07/2026 |
1 705,68 |
1 700,12 |
1 706,69 |
1 706,69 |
- |
0 |
0,16% |
| 14/07/2026 |
1 702,96 |
1 695,04 |
1 706,18 |
1 698,68 |
- |
0 |
-0,54% |
| 11/07/2026 |
1 712,21 |
1 712,21 |
1 713,27 |
1 712,21 |
- |
0 |
-0,52% |
| 10/07/2026 |
1 721,22 |
1 719,82 |
1 728,94 |
1 721,41 |
- |
0 |
-0,44% |
| 09/07/2026 |
1 728,81 |
1 717,22 |
1 728,81 |
1 728,81 |
- |
0 |
0,24% |
| 08/07/2026 |
1 724,62 |
1 716,46 |
1 733,67 |
1 721,30 |
- |
0 |
-0,87% |
| 07/07/2026 |
1 739,73 |
1 739,73 |
1 751,71 |
1 739,73 |
- |
0 |
-0,54% |
| 04/07/2026 |
1 749,11 |
1 749,11 |
1 750,04 |
1 749,11 |
- |
0 |
-0,14% |
| 03/07/2026 |
1 751,58 |
1 751,58 |
1 767,80 |
1 751,58 |
- |
0 |
-0,90% |
| 02/07/2026 |
1 767,52 |
1 767,49 |
1 770,37 |
1 767,49 |
- |
0 |
-0,16% |
| 01/07/2026 |
1 770,37 |
1 764,45 |
1 777,47 |
1 777,47 |
- |
0 |
0,06% |
| 30/06/2026 |
1 769,23 |
1 759,58 |
1 769,54 |
1 769,54 |
- |
0 |
1,24% |
| 27/06/2026 |
1 747,58 |
1 747,58 |
1 747,58 |
1 747,58 |
- |
0 |
-0,38% |
| 26/06/2026 |
1 754,30 |
1 749,01 |
1 759,83 |
1 751,86 |
- |
0 |
0,23% |
| 25/06/2026 |
1 750,27 |
1 748,29 |
1 758,06 |
1 748,57 |
- |
0 |
-0,20% |
| 24/06/2026 |
1 753,75 |
1 741,85 |
1 754,15 |
1 754,15 |
- |
0 |
-0,08% |
| 23/06/2026 |
1 755,09 |
1 753,29 |
1 758,68 |
1 753,36 |
- |
0 |
-0,06% |
| 20/06/2026 |
1 756,14 |
1 756,14 |
1 759,34 |
1 756,14 |
- |
0 |
0,28% |
| 19/06/2026 |
1 751,23 |
1 751,13 |
1 765,03 |
1 751,13 |
- |
0 |
-0,76% |
| 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% |
Plus haut: 1797,19 DT
Plus bas: 1626,27 DT
Moyenne: 1 718,06 DT
Variation: -6,14%
EURKRW
2
