La bourse Ouvre dans 3h10min
GBP-USD - Données historiques
ISIN : ABC000000026 - Ticker : GBPUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,33% |
| 30/04/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,30% |
| 29/04/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,75% |
| 26/04/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,07% |
| 25/04/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,08% |
| 24/04/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,12% |
| 23/04/2025 |
1,33 |
1,32 |
1,33 |
1,33 |
- |
0 |
-0,40% |
| 22/04/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,65% |
| 19/04/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,18% |
| 18/04/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,19% |
| 17/04/2025 |
1,32 |
1,32 |
1,33 |
1,32 |
- |
0 |
-0,24% |
| 16/04/2025 |
1,33 |
1,32 |
1,33 |
1,33 |
- |
0 |
0,32% |
| 15/04/2025 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
1,15% |
| 12/04/2025 |
1,31 |
1,31 |
1,31 |
1,31 |
- |
0 |
-0,04% |
| 11/04/2025 |
1,31 |
1,30 |
1,31 |
1,31 |
- |
0 |
1,69% |
| 10/04/2025 |
1,29 |
1,28 |
1,29 |
1,29 |
- |
0 |
0,30% |
| 09/04/2025 |
1,28 |
1,28 |
1,29 |
1,29 |
- |
0 |
0,76% |
| 08/04/2025 |
1,27 |
1,27 |
1,28 |
1,28 |
- |
0 |
-1,26% |
| 05/04/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,57% |
| 04/04/2025 |
1,30 |
1,30 |
1,31 |
1,30 |
- |
0 |
-1,53% |
| 03/04/2025 |
1,32 |
1,30 |
1,32 |
1,32 |
- |
0 |
1,93% |
| 02/04/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,09% |
| 01/04/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,05% |
| 29/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,02% |
| 28/03/2025 |
1,29 |
1,29 |
1,30 |
1,29 |
- |
0 |
0,21% |
| 27/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
0,07% |
| 26/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,21% |
| 25/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
0,15% |
| 22/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,21% |
| 21/03/2025 |
1,29 |
1,29 |
1,30 |
1,29 |
- |
0 |
-0,04% |
| 20/03/2025 |
1,29 |
1,29 |
1,30 |
1,29 |
- |
0 |
-0,15% |
| 19/03/2025 |
1,30 |
1,30 |
1,30 |
1,30 |
- |
0 |
-0,23% |
| 18/03/2025 |
1,30 |
1,30 |
1,30 |
1,30 |
- |
0 |
0,49% |
| 15/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
0,04% |
| 14/03/2025 |
1,29 |
1,29 |
1,30 |
1,29 |
- |
0 |
-0,19% |
| 13/03/2025 |
1,30 |
1,29 |
1,30 |
1,29 |
- |
0 |
0,10% |
| 12/03/2025 |
1,29 |
1,29 |
1,30 |
1,29 |
- |
0 |
0,09% |
| 11/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
0,03% |
| 08/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
-0,08% |
| 07/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
0,44% |
| 06/03/2025 |
1,29 |
1,29 |
1,29 |
1,29 |
- |
0 |
0,36% |
| 05/03/2025 |
1,28 |
1,28 |
1,29 |
1,29 |
- |
0 |
0,92% |
| 04/03/2025 |
1,27 |
1,27 |
1,27 |
1,27 |
- |
0 |
1,07% |
| 01/03/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
-0,11% |
| 28/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
-0,62% |
| 27/02/2025 |
1,27 |
1,27 |
1,27 |
1,27 |
- |
0 |
0,17% |
| 26/02/2025 |
1,27 |
1,26 |
1,27 |
1,26 |
- |
0 |
0,27% |
| 25/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
-0,10% |
| 22/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
-0,13% |
| 21/02/2025 |
1,26 |
1,26 |
1,27 |
1,26 |
- |
0 |
0,21% |
| 20/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
0,16% |
| 19/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
0,00% |
| 18/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
0,10% |
| 15/02/2025 |
1,26 |
1,26 |
1,26 |
1,26 |
- |
0 |
0,02% |
| 14/02/2025 |
1,26 |
1,25 |
1,26 |
1,26 |
- |
0 |
0,65% |
| 13/02/2025 |
1,25 |
1,24 |
1,25 |
1,25 |
- |
0 |
0,52% |
| 12/02/2025 |
1,24 |
1,24 |
1,25 |
1,24 |
- |
0 |
0,60% |
| 11/02/2025 |
1,24 |
1,23 |
1,24 |
1,24 |
- |
0 |
-0,35% |
| 08/02/2025 |
1,24 |
1,24 |
1,24 |
1,24 |
- |
0 |
-0,40% |
| 07/02/2025 |
1,25 |
1,24 |
1,25 |
1,25 |
- |
0 |
0,27% |
| 06/02/2025 |
1,24 |
1,24 |
1,25 |
1,24 |
- |
0 |
-0,80% |
| 05/02/2025 |
1,25 |
1,25 |
1,25 |
1,25 |
- |
0 |
0,74% |
| 04/02/2025 |
1,24 |
1,24 |
1,25 |
1,25 |
- |
0 |
0,25% |
Plus haut: 1,3444 DT
Plus bas: 1,2332 DT
Moyenne: 1,29 DT
Variation: 7,47%
GBPUSD
2
