La bourse Ouvre dans 16h0min
EUR-TRY - Données historiques
ISIN : ABC000000066 - Ticker : EURTRY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 23/06/2026 |
52,89 |
52,68 |
53,16 |
53,08 |
- |
0 |
-0,40% |
| 22/06/2026 |
53,10 |
52,70 |
53,30 |
53,26 |
- |
0 |
-0,26% |
| 19/06/2026 |
53,24 |
52,82 |
53,31 |
53,20 |
- |
0 |
0,06% |
| 18/06/2026 |
53,21 |
52,94 |
53,54 |
53,29 |
- |
0 |
-0,19% |
| 17/06/2026 |
53,32 |
52,92 |
53,80 |
53,73 |
- |
0 |
-0,78% |
| 16/06/2026 |
53,74 |
53,36 |
53,79 |
53,64 |
- |
0 |
0,02% |
| 15/06/2026 |
53,72 |
53,69 |
53,82 |
53,74 |
- |
0 |
0,31% |
| 12/06/2026 |
53,56 |
53,47 |
53,65 |
53,55 |
- |
0 |
0,36% |
| 11/06/2026 |
53,36 |
53,15 |
53,46 |
53,38 |
- |
0 |
0,28% |
| 10/06/2026 |
53,22 |
53,19 |
53,43 |
53,21 |
- |
0 |
0,08% |
| 09/06/2026 |
53,17 |
53,16 |
53,43 |
53,17 |
- |
0 |
0,06% |
| 08/06/2026 |
53,14 |
53,05 |
53,30 |
53,13 |
- |
0 |
-0,70% |
| 05/06/2026 |
53,51 |
53,15 |
53,70 |
53,51 |
- |
0 |
0,04% |
| 04/06/2026 |
53,49 |
53,34 |
53,67 |
53,49 |
- |
0 |
0,09% |
| 03/06/2026 |
53,44 |
53,31 |
53,50 |
53,44 |
- |
0 |
0,01% |
| 02/06/2026 |
53,44 |
53,41 |
53,57 |
53,45 |
- |
0 |
-0,08% |
| 01/06/2026 |
53,48 |
53,27 |
53,60 |
53,48 |
- |
0 |
-0,06% |
| 29/05/2026 |
53,51 |
53,37 |
53,67 |
53,51 |
- |
0 |
0,39% |
| 28/05/2026 |
53,30 |
53,17 |
53,49 |
53,30 |
- |
0 |
-0,16% |
| 27/05/2026 |
53,39 |
53,36 |
53,53 |
53,40 |
- |
0 |
-0,02% |
| 26/05/2026 |
53,40 |
53,32 |
53,46 |
53,40 |
- |
0 |
0,31% |
| 25/05/2026 |
53,24 |
53,19 |
53,54 |
53,23 |
- |
0 |
0,22% |
| 22/05/2026 |
53,12 |
53,00 |
53,13 |
53,11 |
- |
0 |
0,35% |
| 20/05/2026 |
52,94 |
52,83 |
53,13 |
52,92 |
- |
0 |
-0,39% |
| 19/05/2026 |
53,14 |
52,85 |
53,14 |
53,11 |
- |
0 |
0,61% |
| 18/05/2026 |
52,82 |
52,81 |
53,12 |
52,85 |
- |
0 |
-0,67% |
| 15/05/2026 |
53,18 |
52,92 |
53,20 |
53,18 |
- |
0 |
-0,35% |
| 14/05/2026 |
53,37 |
53,05 |
53,39 |
53,37 |
- |
0 |
0,12% |
| 13/05/2026 |
53,30 |
53,13 |
53,36 |
53,31 |
- |
0 |
-0,34% |
| 12/05/2026 |
53,48 |
53,25 |
53,48 |
53,47 |
- |
0 |
0,32% |
| 11/05/2026 |
53,31 |
53,30 |
53,53 |
53,31 |
- |
0 |
0,44% |
| 08/05/2026 |
53,08 |
53,06 |
53,50 |
53,07 |
- |
0 |
-0,26% |
| 07/05/2026 |
53,22 |
53,14 |
53,41 |
53,23 |
- |
0 |
0,38% |
| 06/05/2026 |
53,02 |
52,98 |
53,38 |
53,00 |
- |
0 |
0,28% |
| 05/05/2026 |
52,87 |
52,81 |
53,00 |
52,87 |
- |
0 |
-0,28% |
| 04/05/2026 |
53,02 |
52,87 |
53,09 |
53,02 |
- |
0 |
0,19% |
| 01/05/2026 |
52,92 |
52,90 |
53,26 |
52,92 |
- |
0 |
0,26% |
| 30/04/2026 |
52,78 |
52,68 |
53,06 |
52,80 |
- |
0 |
-0,26% |
| 29/04/2026 |
52,92 |
52,67 |
52,93 |
52,93 |
- |
0 |
0,24% |
| 28/04/2026 |
52,79 |
52,65 |
52,81 |
52,79 |
- |
0 |
0,24% |
| 27/04/2026 |
52,67 |
52,62 |
52,96 |
52,66 |
- |
0 |
0,40% |
| 24/04/2026 |
52,46 |
52,45 |
52,80 |
52,46 |
- |
0 |
-0,43% |
| 23/04/2026 |
52,68 |
52,48 |
52,74 |
52,68 |
- |
0 |
-0,13% |
| 22/04/2026 |
52,75 |
52,62 |
52,83 |
52,76 |
- |
0 |
-0,33% |
| 21/04/2026 |
52,93 |
52,72 |
52,96 |
52,92 |
- |
0 |
0,60% |
| 20/04/2026 |
52,61 |
52,61 |
52,93 |
52,61 |
- |
0 |
-0,45% |
| 17/04/2026 |
52,84 |
52,81 |
53,17 |
52,85 |
- |
0 |
0,01% |
| 16/04/2026 |
52,84 |
52,69 |
53,01 |
52,91 |
- |
0 |
0,13% |
| 15/04/2026 |
52,77 |
52,70 |
52,87 |
52,80 |
- |
0 |
0,35% |
| 14/04/2026 |
52,59 |
52,53 |
52,84 |
52,57 |
- |
0 |
0,85% |
| 13/04/2026 |
52,14 |
52,12 |
52,43 |
52,13 |
- |
0 |
0,14% |
| 10/04/2026 |
52,07 |
52,06 |
52,46 |
52,07 |
- |
0 |
0,61% |
| 09/04/2026 |
51,76 |
51,73 |
52,26 |
51,76 |
- |
0 |
-0,54% |
| 08/04/2026 |
52,04 |
51,78 |
52,21 |
52,07 |
- |
0 |
0,98% |
| 07/04/2026 |
51,53 |
51,44 |
51,71 |
51,53 |
- |
0 |
0,38% |
| 06/04/2026 |
51,34 |
51,34 |
51,63 |
51,38 |
- |
0 |
-0,20% |
| 03/04/2026 |
51,44 |
51,40 |
51,60 |
51,45 |
- |
0 |
-0,51% |
| 02/04/2026 |
51,70 |
51,22 |
51,74 |
51,70 |
- |
0 |
0,20% |
| 01/04/2026 |
51,60 |
51,42 |
51,97 |
51,58 |
- |
0 |
1,22% |
| 31/03/2026 |
50,98 |
50,95 |
51,37 |
50,99 |
- |
0 |
-0,18% |
| 30/03/2026 |
51,07 |
50,92 |
51,26 |
51,11 |
- |
0 |
-0,48% |
| 27/03/2026 |
51,32 |
51,08 |
51,37 |
51,32 |
- |
0 |
-0,12% |
Plus haut: 53,8176 DT
Plus bas: 50,9186 DT
Moyenne: 52,8 DT
Variation: 2,95%
EURTRY
2
