La bourse Ouvre dans 18h14min
EUR-ZAR - Données historiques
ISIN : ABC000000128 - Ticker : EURZAR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 10/09/2025 |
20,55 |
20,49 |
20,55 |
20,55 |
- |
0 |
-0,05% |
| 09/09/2025 |
20,56 |
20,54 |
20,59 |
20,54 |
- |
0 |
-0,34% |
| 06/09/2025 |
20,63 |
20,63 |
20,63 |
20,63 |
- |
0 |
-0,22% |
| 05/09/2025 |
20,67 |
20,65 |
20,73 |
20,65 |
- |
0 |
-0,13% |
| 04/09/2025 |
20,70 |
20,58 |
20,70 |
20,70 |
- |
0 |
0,65% |
| 03/09/2025 |
20,57 |
20,55 |
20,65 |
20,55 |
- |
0 |
-0,22% |
| 02/09/2025 |
20,61 |
20,58 |
20,68 |
20,59 |
- |
0 |
-0,10% |
| 30/08/2025 |
20,63 |
20,63 |
20,64 |
20,63 |
- |
0 |
-0,54% |
| 29/08/2025 |
20,74 |
20,65 |
20,76 |
20,76 |
- |
0 |
0,68% |
| 28/08/2025 |
20,60 |
20,54 |
20,63 |
20,62 |
- |
0 |
0,28% |
| 27/08/2025 |
20,55 |
20,48 |
20,57 |
20,57 |
- |
0 |
0,23% |
| 26/08/2025 |
20,50 |
20,45 |
20,56 |
20,54 |
- |
0 |
0,25% |
| 23/08/2025 |
20,45 |
20,45 |
20,45 |
20,45 |
- |
0 |
-0,19% |
| 22/08/2025 |
20,49 |
20,47 |
20,58 |
20,47 |
- |
0 |
-0,77% |
| 21/08/2025 |
20,65 |
20,57 |
20,70 |
20,70 |
- |
0 |
0,15% |
| 20/08/2025 |
20,62 |
20,58 |
20,62 |
20,62 |
- |
0 |
0,19% |
| 19/08/2025 |
20,58 |
20,55 |
20,61 |
20,60 |
- |
0 |
-0,08% |
| 16/08/2025 |
20,59 |
20,59 |
20,59 |
20,59 |
- |
0 |
0,38% |
| 15/08/2025 |
20,51 |
20,47 |
20,54 |
20,52 |
- |
0 |
-0,05% |
| 14/08/2025 |
20,53 |
20,48 |
20,55 |
20,55 |
- |
0 |
-0,02% |
| 13/08/2025 |
20,53 |
20,50 |
20,57 |
20,51 |
- |
0 |
-0,15% |
| 12/08/2025 |
20,56 |
20,55 |
20,64 |
20,55 |
- |
0 |
-0,44% |
| 09/08/2025 |
20,65 |
20,65 |
20,65 |
20,65 |
- |
0 |
0,05% |
| 08/08/2025 |
20,64 |
20,61 |
20,72 |
20,61 |
- |
0 |
-0,29% |
| 07/08/2025 |
20,70 |
20,66 |
20,83 |
20,68 |
- |
0 |
0,08% |
| 06/08/2025 |
20,68 |
20,66 |
20,80 |
20,66 |
- |
0 |
-0,59% |
| 05/08/2025 |
20,81 |
20,70 |
20,81 |
20,81 |
- |
0 |
-0,52% |
| 02/08/2025 |
20,92 |
20,92 |
20,92 |
20,92 |
- |
0 |
0,21% |
| 01/08/2025 |
20,87 |
20,78 |
20,90 |
20,90 |
- |
0 |
0,95% |
| 31/07/2025 |
20,68 |
20,51 |
20,69 |
20,69 |
- |
0 |
0,24% |
| 30/07/2025 |
20,63 |
20,62 |
20,69 |
20,62 |
- |
0 |
-0,56% |
| 29/07/2025 |
20,74 |
20,70 |
20,78 |
20,76 |
- |
0 |
-0,59% |
| 26/07/2025 |
20,87 |
20,87 |
20,87 |
20,87 |
- |
0 |
0,21% |
| 25/07/2025 |
20,82 |
20,68 |
20,84 |
20,84 |
- |
0 |
0,63% |
| 24/07/2025 |
20,69 |
20,61 |
20,73 |
20,73 |
- |
0 |
0,49% |
| 23/07/2025 |
20,59 |
20,58 |
20,66 |
20,58 |
- |
0 |
-0,22% |
| 22/07/2025 |
20,64 |
20,57 |
20,68 |
20,67 |
- |
0 |
0,18% |
| 19/07/2025 |
20,60 |
20,60 |
20,60 |
20,60 |
- |
0 |
0,12% |
| 18/07/2025 |
20,58 |
20,57 |
20,74 |
20,57 |
- |
0 |
-0,76% |
| 17/07/2025 |
20,73 |
20,71 |
20,79 |
20,73 |
- |
0 |
-0,43% |
| 16/07/2025 |
20,82 |
20,76 |
20,87 |
20,85 |
- |
0 |
0,14% |
| 15/07/2025 |
20,79 |
20,78 |
20,91 |
20,78 |
- |
0 |
-0,89% |
| 12/07/2025 |
20,98 |
20,98 |
20,98 |
20,98 |
- |
0 |
0,59% |
| 11/07/2025 |
20,86 |
20,71 |
20,87 |
20,87 |
- |
0 |
0,27% |
| 10/07/2025 |
20,80 |
20,80 |
20,92 |
20,80 |
- |
0 |
-0,59% |
| 09/07/2025 |
20,92 |
20,81 |
20,93 |
20,93 |
- |
0 |
0,18% |
| 08/07/2025 |
20,89 |
20,83 |
20,97 |
20,86 |
- |
0 |
0,92% |
| 05/07/2025 |
20,70 |
20,70 |
20,70 |
20,70 |
- |
0 |
-0,08% |
| 04/07/2025 |
20,71 |
20,58 |
20,72 |
20,72 |
- |
0 |
0,32% |
| 03/07/2025 |
20,65 |
20,64 |
20,78 |
20,64 |
- |
0 |
-0,86% |
| 02/07/2025 |
20,83 |
20,75 |
20,85 |
20,85 |
- |
0 |
0,28% |
| 01/07/2025 |
20,77 |
20,73 |
20,92 |
20,73 |
- |
0 |
-0,50% |
| 28/06/2025 |
20,87 |
20,87 |
20,89 |
20,87 |
- |
0 |
-0,47% |
| 27/06/2025 |
20,97 |
20,81 |
20,97 |
20,97 |
- |
0 |
1,13% |
| 26/06/2025 |
20,74 |
20,60 |
20,76 |
20,76 |
- |
0 |
0,82% |
| 25/06/2025 |
20,57 |
20,52 |
20,65 |
20,53 |
- |
0 |
0,15% |
| 24/06/2025 |
20,54 |
20,51 |
20,74 |
20,51 |
- |
0 |
-1,00% |
| 21/06/2025 |
20,75 |
20,75 |
20,75 |
20,75 |
- |
0 |
-0,19% |
| 20/06/2025 |
20,78 |
20,69 |
20,81 |
20,81 |
- |
0 |
0,39% |
| 19/06/2025 |
20,70 |
20,64 |
20,79 |
20,73 |
- |
0 |
-0,35% |
| 18/06/2025 |
20,78 |
20,62 |
20,78 |
20,78 |
- |
0 |
0,85% |
| 17/06/2025 |
20,60 |
20,55 |
20,63 |
20,62 |
- |
0 |
-0,41% |
| 14/06/2025 |
20,69 |
20,69 |
20,69 |
20,69 |
- |
0 |
-0,05% |
| 13/06/2025 |
20,69 |
20,60 |
20,84 |
20,79 |
- |
0 |
0,25% |
Plus haut: 20,98 DT
Plus bas: 20,3569 DT
Moyenne: 20,69 DT
Variation: -0,46%
EURZAR
2
