La bourse Ouvre dans 6h17min
EUR-ZAR - Données historiques
ISIN : ABC000000128 - Ticker : EURZAR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 12/06/2025 |
20,64 |
20,36 |
20,65 |
20,65 |
- |
0 |
1,74% |
| 11/06/2025 |
20,29 |
20,17 |
20,29 |
20,29 |
- |
0 |
-0,13% |
| 04/06/2025 |
20,32 |
20,25 |
20,37 |
20,32 |
- |
0 |
-0,54% |
| 03/06/2025 |
20,43 |
20,34 |
20,44 |
20,43 |
- |
0 |
0,15% |
| 02/06/2025 |
20,39 |
20,38 |
20,50 |
20,40 |
- |
0 |
0,81% |
| 30/05/2025 |
20,23 |
20,22 |
20,50 |
20,23 |
- |
0 |
0,15% |
| 29/05/2025 |
20,20 |
20,16 |
20,29 |
20,16 |
- |
0 |
-0,42% |
| 28/05/2025 |
20,29 |
20,26 |
20,38 |
20,26 |
- |
0 |
-0,08% |
| 27/05/2025 |
20,30 |
20,29 |
20,37 |
20,29 |
- |
0 |
0,14% |
| 24/05/2025 |
20,27 |
20,27 |
20,27 |
20,27 |
- |
0 |
-0,18% |
| 23/05/2025 |
20,31 |
20,25 |
20,35 |
20,31 |
- |
0 |
-0,09% |
| 22/05/2025 |
20,33 |
20,30 |
20,39 |
20,30 |
- |
0 |
0,19% |
| 21/05/2025 |
20,29 |
20,21 |
20,37 |
20,36 |
- |
0 |
0,35% |
| 20/05/2025 |
20,22 |
20,15 |
20,41 |
20,15 |
- |
0 |
0,39% |
| 17/05/2025 |
20,14 |
20,14 |
20,14 |
20,14 |
- |
0 |
-0,38% |
| 16/05/2025 |
20,22 |
20,14 |
20,27 |
20,27 |
- |
0 |
-1,20% |
| 14/05/2025 |
20,47 |
20,41 |
20,54 |
20,47 |
- |
0 |
1,11% |
| 13/05/2025 |
20,24 |
20,24 |
20,56 |
20,25 |
- |
0 |
-1,14% |
| 10/05/2025 |
20,47 |
20,47 |
20,47 |
20,47 |
- |
0 |
0,07% |
| 09/05/2025 |
20,46 |
20,39 |
20,61 |
20,39 |
- |
0 |
-0,66% |
| 08/05/2025 |
20,59 |
20,58 |
20,71 |
20,58 |
- |
0 |
-1,05% |
| 07/05/2025 |
20,81 |
20,59 |
20,82 |
20,82 |
- |
0 |
0,62% |
| 06/05/2025 |
20,68 |
20,64 |
20,73 |
20,65 |
- |
0 |
-0,47% |
| 03/05/2025 |
20,78 |
20,78 |
20,78 |
20,78 |
- |
0 |
-0,67% |
| 02/05/2025 |
20,92 |
20,84 |
21,03 |
20,88 |
- |
0 |
-1,05% |
| 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% |
Plus haut: 22,1438 DT
Plus bas: 20,1414 DT
Moyenne: 20,81 DT
Variation: 0,17%
EURZAR
2
