La bourse Ouvre dans 3h22min
EUR-ZAR - Données historiques
ISIN : ABC000000128 - Ticker : EURZAR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
21,14 |
21,01 |
21,19 |
21,19 |
- |
0 |
-0,26% |
| 30/04/2025 |
21,20 |
21,07 |
21,20 |
21,20 |
- |
0 |
0,20% |
| 29/04/2025 |
21,16 |
21,07 |
21,21 |
21,16 |
- |
0 |
-0,40% |
| 26/04/2025 |
21,24 |
21,24 |
21,24 |
21,24 |
- |
0 |
-0,81% |
| 25/04/2025 |
21,42 |
21,32 |
21,43 |
21,42 |
- |
0 |
0,75% |
| 24/04/2025 |
21,26 |
21,09 |
21,34 |
21,24 |
- |
0 |
0,28% |
| 23/04/2025 |
21,20 |
21,03 |
21,34 |
21,05 |
- |
0 |
-1,03% |
| 22/04/2025 |
21,42 |
21,39 |
21,67 |
21,39 |
- |
0 |
-0,30% |
| 19/04/2025 |
21,48 |
21,48 |
21,48 |
21,48 |
- |
0 |
0,10% |
| 18/04/2025 |
21,46 |
21,36 |
21,48 |
21,48 |
- |
0 |
-0,09% |
| 17/04/2025 |
21,48 |
21,40 |
21,50 |
21,48 |
- |
0 |
-0,10% |
| 16/04/2025 |
21,50 |
21,39 |
21,68 |
21,53 |
- |
0 |
0,69% |
| 15/04/2025 |
21,35 |
21,27 |
21,45 |
21,27 |
- |
0 |
-1,61% |
| 12/04/2025 |
21,70 |
21,69 |
21,70 |
21,69 |
- |
0 |
-1,26% |
| 11/04/2025 |
21,98 |
21,73 |
22,14 |
22,14 |
- |
0 |
2,33% |
| 10/04/2025 |
21,48 |
21,13 |
21,53 |
21,53 |
- |
0 |
-0,93% |
| 09/04/2025 |
21,68 |
21,59 |
21,93 |
21,68 |
- |
0 |
1,67% |
| 08/04/2025 |
21,32 |
21,24 |
21,46 |
21,26 |
- |
0 |
1,70% |
| 05/04/2025 |
20,97 |
20,97 |
20,98 |
20,98 |
- |
0 |
0,34% |
| 04/04/2025 |
20,90 |
20,69 |
21,10 |
21,09 |
- |
0 |
0,79% |
| 03/04/2025 |
20,73 |
20,43 |
20,83 |
20,83 |
- |
0 |
3,40% |
| 02/04/2025 |
20,05 |
19,93 |
20,08 |
20,08 |
- |
0 |
0,72% |
| 01/04/2025 |
19,91 |
19,78 |
19,92 |
19,92 |
- |
0 |
-0,28% |
| 29/03/2025 |
19,96 |
19,96 |
19,96 |
19,96 |
- |
0 |
2,11% |
| 28/03/2025 |
19,55 |
19,53 |
19,73 |
19,53 |
- |
0 |
-0,48% |
| 27/03/2025 |
19,65 |
19,57 |
19,68 |
19,65 |
- |
0 |
-0,20% |
| 26/03/2025 |
19,69 |
19,63 |
19,73 |
19,66 |
- |
0 |
0,11% |
| 25/03/2025 |
19,66 |
19,65 |
19,74 |
19,65 |
- |
0 |
-0,25% |
| 22/03/2025 |
19,71 |
19,71 |
19,71 |
19,71 |
- |
0 |
-0,05% |
| 21/03/2025 |
19,72 |
19,68 |
19,75 |
19,74 |
- |
0 |
-0,13% |
| 20/03/2025 |
19,75 |
19,72 |
19,80 |
19,73 |
- |
0 |
-0,59% |
| 19/03/2025 |
19,87 |
19,81 |
19,93 |
19,88 |
- |
0 |
0,51% |
| 18/03/2025 |
19,76 |
19,70 |
19,78 |
19,77 |
- |
0 |
-0,07% |
| 15/03/2025 |
19,78 |
19,78 |
19,78 |
19,78 |
- |
0 |
-0,02% |
| 14/03/2025 |
19,78 |
19,75 |
19,90 |
19,75 |
- |
0 |
-1,02% |
| 13/03/2025 |
19,99 |
19,93 |
20,01 |
20,00 |
- |
0 |
-0,37% |
| 12/03/2025 |
20,06 |
19,85 |
20,07 |
20,07 |
- |
0 |
0,87% |
| 11/03/2025 |
19,89 |
19,85 |
19,93 |
19,91 |
- |
0 |
0,43% |
| 08/03/2025 |
19,80 |
19,80 |
19,80 |
19,80 |
- |
0 |
0,83% |
| 07/03/2025 |
19,64 |
19,55 |
19,67 |
19,67 |
- |
0 |
-0,86% |
| 06/03/2025 |
19,81 |
19,73 |
19,85 |
19,85 |
- |
0 |
0,64% |
| 05/03/2025 |
19,68 |
19,59 |
19,72 |
19,72 |
- |
0 |
0,85% |
| 04/03/2025 |
19,52 |
19,49 |
19,57 |
19,49 |
- |
0 |
0,53% |
| 01/03/2025 |
19,41 |
19,41 |
19,41 |
19,41 |
- |
0 |
0,84% |
| 28/02/2025 |
19,25 |
19,17 |
19,26 |
19,26 |
- |
0 |
-0,31% |
| 27/02/2025 |
19,31 |
19,27 |
19,38 |
19,30 |
- |
0 |
-0,06% |
| 26/02/2025 |
19,32 |
19,30 |
19,40 |
19,30 |
- |
0 |
0,22% |
| 25/02/2025 |
19,28 |
19,21 |
19,29 |
19,29 |
- |
0 |
0,38% |
| 22/02/2025 |
19,21 |
19,21 |
19,21 |
19,21 |
- |
0 |
-0,03% |
| 21/02/2025 |
19,21 |
19,20 |
19,28 |
19,20 |
- |
0 |
-0,53% |
| 20/02/2025 |
19,31 |
19,27 |
19,35 |
19,31 |
- |
0 |
0,42% |
| 19/02/2025 |
19,23 |
19,15 |
19,27 |
19,25 |
- |
0 |
-0,01% |
| 18/02/2025 |
19,24 |
19,23 |
19,35 |
19,23 |
- |
0 |
-0,17% |
| 15/02/2025 |
19,27 |
19,27 |
19,27 |
19,27 |
- |
0 |
0,04% |
| 14/02/2025 |
19,26 |
19,24 |
19,41 |
19,24 |
- |
0 |
-0,08% |
| 13/02/2025 |
19,28 |
19,22 |
19,29 |
19,29 |
- |
0 |
0,81% |
| 12/02/2025 |
19,12 |
19,11 |
19,20 |
19,11 |
- |
0 |
0,31% |
| 11/02/2025 |
19,06 |
18,99 |
19,08 |
19,08 |
- |
0 |
0,23% |
| 08/02/2025 |
19,02 |
19,02 |
19,02 |
19,02 |
- |
0 |
-0,62% |
| 07/02/2025 |
19,14 |
19,12 |
19,19 |
19,13 |
- |
0 |
-0,77% |
| 06/02/2025 |
19,29 |
19,26 |
19,39 |
19,26 |
- |
0 |
-0,37% |
| 05/02/2025 |
19,36 |
19,34 |
19,41 |
19,34 |
- |
0 |
-0,02% |
| 04/02/2025 |
19,36 |
19,31 |
19,41 |
19,38 |
- |
0 |
-0,09% |
Plus haut: 22,1438 DT
Plus bas: 18,9884 DT
Moyenne: 20,12 DT
Variation: 9,08%
EURZAR
2
