La bourse Ouvre dans 5h14min
EUR-RUB - Données historiques
ISIN : ABC000000061 - Ticker : EURRUB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
92,67 |
92,67 |
92,91 |
92,67 |
- |
0 |
0,41% |
| 30/04/2025 |
92,29 |
92,28 |
93,43 |
92,28 |
- |
0 |
-0,69% |
| 29/04/2025 |
92,93 |
92,93 |
94,40 |
92,93 |
- |
0 |
-1,00% |
| 26/04/2025 |
93,87 |
93,87 |
93,87 |
93,87 |
- |
0 |
-0,04% |
| 25/04/2025 |
93,91 |
93,65 |
94,81 |
93,65 |
- |
0 |
0,55% |
| 24/04/2025 |
93,40 |
93,11 |
93,40 |
93,40 |
- |
0 |
0,31% |
| 23/04/2025 |
93,11 |
92,99 |
93,34 |
92,99 |
- |
0 |
-0,45% |
| 22/04/2025 |
93,53 |
93,26 |
93,53 |
93,39 |
- |
0 |
-0,03% |
| 19/04/2025 |
93,56 |
93,56 |
93,56 |
93,56 |
- |
0 |
1,73% |
| 18/04/2025 |
91,97 |
91,97 |
93,50 |
91,97 |
- |
0 |
-1,62% |
| 17/04/2025 |
93,48 |
93,48 |
94,65 |
93,48 |
- |
0 |
0,15% |
| 16/04/2025 |
93,35 |
93,13 |
94,75 |
93,80 |
- |
0 |
0,20% |
| 15/04/2025 |
93,16 |
93,05 |
93,53 |
93,19 |
- |
0 |
-1,44% |
| 12/04/2025 |
94,52 |
94,48 |
94,52 |
94,52 |
- |
0 |
-1,54% |
| 11/04/2025 |
96,00 |
93,38 |
96,00 |
96,00 |
- |
0 |
2,05% |
| 10/04/2025 |
94,07 |
93,57 |
94,36 |
93,75 |
- |
0 |
-0,85% |
| 09/04/2025 |
94,87 |
93,97 |
96,00 |
96,00 |
- |
0 |
1,64% |
| 08/04/2025 |
93,35 |
93,32 |
94,77 |
94,11 |
- |
0 |
0,82% |
| 05/04/2025 |
92,58 |
92,51 |
92,58 |
92,51 |
- |
0 |
-0,04% |
| 04/04/2025 |
92,62 |
92,62 |
93,38 |
92,62 |
- |
0 |
-0,47% |
| 03/04/2025 |
93,06 |
91,25 |
93,06 |
93,06 |
- |
0 |
1,72% |
| 02/04/2025 |
91,48 |
91,46 |
91,63 |
91,46 |
- |
0 |
-0,41% |
| 01/04/2025 |
91,86 |
90,82 |
91,86 |
91,86 |
- |
0 |
-0,13% |
| 29/03/2025 |
91,98 |
91,98 |
91,98 |
91,98 |
- |
0 |
2,09% |
| 28/03/2025 |
90,09 |
90,06 |
91,27 |
90,06 |
- |
0 |
-0,30% |
| 27/03/2025 |
90,37 |
90,11 |
90,65 |
90,11 |
- |
0 |
-0,71% |
| 26/03/2025 |
91,01 |
90,21 |
91,36 |
90,55 |
- |
0 |
-0,44% |
| 25/03/2025 |
91,41 |
90,54 |
91,41 |
91,41 |
- |
0 |
0,04% |
| 22/03/2025 |
91,37 |
91,37 |
91,37 |
91,37 |
- |
0 |
-0,44% |
| 21/03/2025 |
91,78 |
91,75 |
91,95 |
91,95 |
- |
0 |
0,23% |
| 20/03/2025 |
91,57 |
90,95 |
91,69 |
91,57 |
- |
0 |
1,39% |
| 19/03/2025 |
90,31 |
89,38 |
90,31 |
90,31 |
- |
0 |
1,68% |
| 18/03/2025 |
88,82 |
88,82 |
91,15 |
88,82 |
- |
0 |
-4,53% |
| 15/03/2025 |
93,04 |
93,04 |
93,04 |
93,04 |
- |
0 |
-0,05% |
| 14/03/2025 |
93,08 |
93,08 |
93,65 |
93,08 |
- |
0 |
-1,29% |
| 13/03/2025 |
94,30 |
94,19 |
94,95 |
94,19 |
- |
0 |
-0,10% |
| 12/03/2025 |
94,39 |
93,31 |
94,39 |
94,39 |
- |
0 |
0,49% |
| 11/03/2025 |
93,93 |
93,93 |
95,45 |
93,93 |
- |
0 |
-3,78% |
| 08/03/2025 |
97,62 |
97,62 |
97,62 |
97,62 |
- |
0 |
0,82% |
| 07/03/2025 |
96,83 |
95,94 |
96,94 |
96,94 |
- |
0 |
0,35% |
| 06/03/2025 |
96,49 |
96,49 |
97,78 |
96,49 |
- |
0 |
0,44% |
| 05/03/2025 |
96,07 |
94,71 |
96,11 |
96,11 |
- |
0 |
2,41% |
| 04/03/2025 |
93,81 |
93,47 |
94,12 |
93,70 |
- |
0 |
1,24% |
| 01/03/2025 |
92,66 |
92,66 |
92,66 |
92,66 |
- |
0 |
1,24% |
| 28/02/2025 |
91,53 |
90,89 |
91,54 |
91,54 |
- |
0 |
0,49% |
| 27/02/2025 |
91,08 |
90,88 |
91,42 |
91,11 |
- |
0 |
1,33% |
| 26/02/2025 |
89,89 |
89,89 |
91,14 |
89,89 |
- |
0 |
-0,83% |
| 25/02/2025 |
90,64 |
90,64 |
91,93 |
90,64 |
- |
0 |
-2,09% |
| 22/02/2025 |
92,57 |
92,57 |
92,57 |
92,57 |
- |
0 |
1,06% |
| 21/02/2025 |
91,60 |
91,60 |
93,15 |
91,60 |
- |
0 |
-0,65% |
| 20/02/2025 |
92,20 |
92,04 |
93,50 |
92,04 |
- |
0 |
-2,95% |
| 19/02/2025 |
95,01 |
95,01 |
95,68 |
95,01 |
- |
0 |
-0,40% |
| 18/02/2025 |
95,39 |
95,13 |
95,93 |
95,13 |
- |
0 |
-0,25% |
| 15/02/2025 |
95,63 |
95,63 |
95,63 |
95,63 |
- |
0 |
1,06% |
| 14/02/2025 |
94,62 |
93,58 |
94,84 |
94,84 |
- |
0 |
0,37% |
| 13/02/2025 |
94,27 |
94,25 |
97,69 |
94,25 |
- |
0 |
-3,32% |
| 12/02/2025 |
97,51 |
97,49 |
100,01 |
97,49 |
- |
0 |
-1,46% |
| 11/02/2025 |
98,95 |
98,93 |
99,76 |
98,93 |
- |
0 |
-1,22% |
| 08/02/2025 |
100,17 |
100,17 |
100,20 |
100,17 |
- |
0 |
-0,74% |
| 07/02/2025 |
100,92 |
100,38 |
101,38 |
101,38 |
- |
0 |
0,43% |
| 06/02/2025 |
100,49 |
100,21 |
101,97 |
100,21 |
- |
0 |
-1,84% |
| 05/02/2025 |
102,37 |
102,37 |
104,57 |
102,37 |
- |
0 |
-0,00% |
| 04/02/2025 |
102,38 |
102,09 |
103,20 |
102,09 |
- |
0 |
0,10% |
Plus haut: 104,567 DT
Plus bas: 88,817 DT
Moyenne: 94 DT
Variation: -9,40%
EURRUB
2
