La bourse Ouvre dans 3h10min
EUR-USD - Données historiques
ISIN : QS0010040911 - Ticker : EURUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
1,13 |
1,13 |
1,13 |
1,13 |
- |
0 |
-0,50% |
| 30/04/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,15% |
| 29/04/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
0,25% |
| 26/04/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
0,05% |
| 25/04/2025 |
1,14 |
1,13 |
1,14 |
1,13 |
- |
0 |
-0,23% |
| 24/04/2025 |
1,14 |
1,13 |
1,14 |
1,14 |
- |
0 |
-0,36% |
| 23/04/2025 |
1,14 |
1,13 |
1,14 |
1,14 |
- |
0 |
-0,69% |
| 22/04/2025 |
1,15 |
1,15 |
1,15 |
1,15 |
- |
0 |
0,97% |
| 19/04/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
0,20% |
| 18/04/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,05% |
| 17/04/2025 |
1,14 |
1,13 |
1,14 |
1,14 |
- |
0 |
0,11% |
| 16/04/2025 |
1,14 |
1,13 |
1,14 |
1,14 |
- |
0 |
0,19% |
| 15/04/2025 |
1,13 |
1,13 |
1,14 |
1,13 |
- |
0 |
-0,16% |
| 12/04/2025 |
1,14 |
1,14 |
1,14 |
1,14 |
- |
0 |
-0,34% |
| 11/04/2025 |
1,14 |
1,12 |
1,15 |
1,15 |
- |
0 |
3,27% |
| 10/04/2025 |
1,10 |
1,09 |
1,10 |
1,10 |
- |
0 |
0,06% |
| 09/04/2025 |
1,10 |
1,10 |
1,11 |
1,11 |
- |
0 |
0,97% |
| 08/04/2025 |
1,09 |
1,09 |
1,10 |
1,09 |
- |
0 |
-0,33% |
| 05/04/2025 |
1,10 |
1,10 |
1,10 |
1,10 |
- |
0 |
-0,14% |
| 04/04/2025 |
1,10 |
1,10 |
1,11 |
1,10 |
- |
0 |
-0,52% |
| 03/04/2025 |
1,10 |
1,08 |
1,10 |
1,10 |
- |
0 |
2,18% |
| 02/04/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
-0,23% |
| 01/04/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
-0,06% |
| 29/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
0,52% |
| 28/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
0,06% |
| 27/03/2025 |
1,08 |
1,07 |
1,08 |
1,08 |
- |
0 |
-0,30% |
| 26/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
-0,11% |
| 25/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
-0,02% |
| 22/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
-0,19% |
| 21/03/2025 |
1,08 |
1,08 |
1,09 |
1,08 |
- |
0 |
-0,05% |
| 20/03/2025 |
1,08 |
1,08 |
1,09 |
1,08 |
- |
0 |
-0,53% |
| 19/03/2025 |
1,09 |
1,09 |
1,09 |
1,09 |
- |
0 |
-0,42% |
| 18/03/2025 |
1,09 |
1,09 |
1,10 |
1,10 |
- |
0 |
0,59% |
| 15/03/2025 |
1,09 |
1,09 |
1,09 |
1,09 |
- |
0 |
0,18% |
| 14/03/2025 |
1,09 |
1,08 |
1,09 |
1,09 |
- |
0 |
-0,10% |
| 13/03/2025 |
1,09 |
1,09 |
1,09 |
1,09 |
- |
0 |
-0,44% |
| 12/03/2025 |
1,09 |
1,09 |
1,09 |
1,09 |
- |
0 |
0,26% |
| 11/03/2025 |
1,09 |
1,08 |
1,09 |
1,09 |
- |
0 |
0,42% |
| 08/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
-0,16% |
| 07/03/2025 |
1,09 |
1,08 |
1,09 |
1,09 |
- |
0 |
0,65% |
| 06/03/2025 |
1,08 |
1,08 |
1,08 |
1,08 |
- |
0 |
0,85% |
| 05/03/2025 |
1,07 |
1,06 |
1,07 |
1,07 |
- |
0 |
1,82% |
| 04/03/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
1,34% |
| 01/03/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
-0,21% |
| 28/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
-0,79% |
| 27/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
-0,16% |
| 26/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
0,28% |
| 25/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
0,05% |
| 22/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
-0,07% |
| 21/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
0,27% |
| 20/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
0,15% |
| 19/02/2025 |
1,04 |
1,04 |
1,05 |
1,04 |
- |
0 |
-0,36% |
| 18/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
-0,28% |
| 15/02/2025 |
1,05 |
1,05 |
1,05 |
1,05 |
- |
0 |
0,13% |
| 14/02/2025 |
1,05 |
1,04 |
1,05 |
1,05 |
- |
0 |
0,48% |
| 13/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
0,55% |
| 12/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
0,47% |
| 11/02/2025 |
1,03 |
1,03 |
1,03 |
1,03 |
- |
0 |
-0,05% |
| 08/02/2025 |
1,03 |
1,03 |
1,03 |
1,03 |
- |
0 |
-0,58% |
| 07/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
0,27% |
| 06/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
-0,46% |
| 05/02/2025 |
1,04 |
1,04 |
1,04 |
1,04 |
- |
0 |
0,64% |
| 04/02/2025 |
1,03 |
1,03 |
1,03 |
1,03 |
- |
0 |
-0,31% |
Plus haut: 1,15473 DT
Plus bas: 1,02721 DT
Moyenne: 1,08 DT
Variation: 9,10%
EURUSD
2
