La bourse Ouvre dans 55h5min
EUR-USD - Données historiques
ISIN : QS0010040911 - Ticker : EURUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/10/2026 |
1,13 |
1,12 |
1,13 |
1,13 |
- |
0 |
0,34% |
| 15/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
0,20% |
| 14/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
0,12% |
| 13/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
-0,17% |
| 10/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
-0,17% |
| 09/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
0,34% |
| 08/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
-0,10% |
| 07/10/2026 |
1,12 |
1,12 |
1,13 |
1,12 |
- |
0 |
-0,37% |
| 06/10/2026 |
1,12 |
1,12 |
1,12 |
1,12 |
- |
0 |
-0,13% |
| 03/10/2026 |
1,13 |
1,13 |
1,13 |
1,13 |
- |
0 |
0,02% |
| 02/10/2026 |
1,12 |
1,12 |
1,13 |
1,13 |
- |
0 |
-0,42% |
| 01/10/2026 |
1,13 |
1,13 |
1,13 |
1,13 |
- |
0 |
-0,50% |
| 30/09/2026 |
1,14 |
1,13 |
1,14 |
1,14 |
- |
0 |
0,14% |
| 29/09/2026 |
1,13 |
1,13 |
1,14 |
1,13 |
- |
0 |
-0,48% |
| 26/09/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,01% |
| 25/09/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
0,15% |
| 24/09/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,33% |
| 23/09/2026 |
1,14 |
1,14 |
1,15 |
1,14 |
- |
0 |
-0,35% |
| 22/09/2026 |
1,15 |
1,14 |
1,15 |
1,14 |
- |
0 |
-0,28% |
| 19/09/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,04% |
| 18/09/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,04% |
| 17/09/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,57% |
| 16/09/2026 |
1,15 |
1,15 |
1,16 |
1,15 |
- |
0 |
0,06% |
| 15/09/2026 |
1,15 |
1,15 |
1,16 |
1,15 |
- |
0 |
-0,54% |
| 12/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,01% |
| 11/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,37% |
| 10/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,07% |
| 09/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,18% |
| 08/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,02% |
| 05/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,08% |
| 04/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,16% |
| 03/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,26% |
| 02/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,19% |
| 01/09/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,12% |
| 29/08/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,52% |
| 28/08/2026 |
1,16 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,04% |
| 27/08/2026 |
1,16 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,17% |
| 26/08/2026 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,05% |
| 25/08/2026 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,04% |
| 22/08/2026 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,28% |
| 21/08/2026 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,05% |
| 20/08/2026 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,90% |
| 19/08/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,23% |
| 18/08/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,03% |
| 15/08/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,13% |
| 14/08/2026 |
1,16 |
1,15 |
1,16 |
1,16 |
- |
0 |
0,23% |
| 13/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,12% |
| 12/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,06% |
| 11/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,20% |
| 08/08/2026 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,25% |
| 07/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,12% |
| 06/08/2026 |
1,15 |
1,15 |
1,16 |
1,15 |
- |
0 |
0,06% |
| 05/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,25% |
| 04/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,28% |
| 01/08/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,21% |
| 31/07/2026 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,50% |
| 30/07/2026 |
1,15 |
1,14 |
1,15 |
1,14 |
- |
0 |
0,55% |
| 29/07/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
0,25% |
| 28/07/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,03% |
| 25/07/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,13% |
| 24/07/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,23% |
| 23/07/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
0,02% |
| 22/07/2026 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,11% |
Plus haut: 1,17113 DT
Plus bas: 1,11514 DT
Moyenne: 1,15 DT
Variation: -1,45%
EURUSD
2
