La bourse Ouvre dans 18h13min
EUR-USD - Données historiques
ISIN : QS0010040911 - Ticker : EURUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 10/09/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,55% |
| 09/09/2025 |
1,18 |
1,17 |
1,18 |
1,18 |
- |
0 |
0,40% |
| 06/09/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,26% |
| 05/09/2025 |
1,17 |
1,16 |
1,17 |
1,17 |
- |
0 |
0,32% |
| 04/09/2025 |
1,17 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,01% |
| 03/09/2025 |
1,17 |
1,16 |
1,17 |
1,17 |
- |
0 |
0,07% |
| 02/09/2025 |
1,16 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,32% |
| 30/08/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,04% |
| 29/08/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,27% |
| 28/08/2025 |
1,16 |
1,16 |
1,17 |
1,17 |
- |
0 |
0,48% |
| 27/08/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,33% |
| 26/08/2025 |
1,16 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,78% |
| 23/08/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
1,05% |
| 22/08/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,53% |
| 21/08/2025 |
1,17 |
1,16 |
1,17 |
1,17 |
- |
0 |
0,18% |
| 20/08/2025 |
1,16 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,31% |
| 19/08/2025 |
1,17 |
1,16 |
1,17 |
1,17 |
- |
0 |
-0,25% |
| 16/08/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,14% |
| 15/08/2025 |
1,17 |
1,16 |
1,17 |
1,17 |
- |
0 |
0,03% |
| 14/08/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,30% |
| 13/08/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,92% |
| 12/08/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,24% |
| 09/08/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,02% |
| 08/08/2025 |
1,16 |
1,16 |
1,17 |
1,16 |
- |
0 |
-0,36% |
| 07/08/2025 |
1,17 |
1,16 |
1,17 |
1,17 |
- |
0 |
0,87% |
| 06/08/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,36% |
| 05/08/2025 |
1,15 |
1,15 |
1,16 |
1,15 |
- |
0 |
-0,50% |
| 02/08/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
1,62% |
| 01/08/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,30% |
| 31/07/2025 |
1,14 |
1,14 |
1,15 |
1,15 |
- |
0 |
-0,96% |
| 30/07/2025 |
1,16 |
1,15 |
1,16 |
1,16 |
- |
0 |
-0,13% |
| 29/07/2025 |
1,16 |
1,15 |
1,16 |
1,16 |
- |
0 |
-1,44% |
| 26/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,02% |
| 25/07/2025 |
1,17 |
1,17 |
1,18 |
1,17 |
- |
0 |
-0,14% |
| 24/07/2025 |
1,18 |
1,18 |
1,18 |
1,18 |
- |
0 |
0,16% |
| 23/07/2025 |
1,17 |
1,17 |
1,18 |
1,17 |
- |
0 |
0,29% |
| 22/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,65% |
| 19/07/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,16% |
| 18/07/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,37% |
| 17/07/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,19% |
| 16/07/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,58% |
| 15/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,00% |
| 12/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,01% |
| 11/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,35% |
| 10/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,11% |
| 09/07/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,28% |
| 08/07/2025 |
1,17 |
1,17 |
1,18 |
1,18 |
- |
0 |
-0,26% |
| 05/07/2025 |
1,18 |
1,18 |
1,18 |
1,18 |
- |
0 |
0,04% |
| 04/07/2025 |
1,18 |
1,18 |
1,18 |
1,18 |
- |
0 |
-0,15% |
| 03/07/2025 |
1,18 |
1,18 |
1,18 |
1,18 |
- |
0 |
0,16% |
| 02/07/2025 |
1,18 |
1,18 |
1,18 |
1,18 |
- |
0 |
-0,24% |
| 01/07/2025 |
1,18 |
1,18 |
1,18 |
1,18 |
- |
0 |
0,69% |
| 28/06/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
0,12% |
| 27/06/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
-0,15% |
| 26/06/2025 |
1,17 |
1,17 |
1,17 |
1,17 |
- |
0 |
1,04% |
| 25/06/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
-0,00% |
| 24/06/2025 |
1,16 |
1,16 |
1,16 |
1,16 |
- |
0 |
0,70% |
| 21/06/2025 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,03% |
| 20/06/2025 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,44% |
| 19/06/2025 |
1,15 |
1,14 |
1,15 |
1,15 |
- |
0 |
-0,28% |
| 18/06/2025 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
-0,43% |
| 17/06/2025 |
1,16 |
1,15 |
1,16 |
1,16 |
- |
0 |
0,07% |
| 14/06/2025 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,16% |
| 13/06/2025 |
1,15 |
1,15 |
1,16 |
1,15 |
- |
0 |
-0,26% |
Plus haut: 1,18174 DT
Plus bas: 1,14034 DT
Moyenne: 1,17 DT
Variation: 1,23%
EURUSD
2
