La bourse Ouvre dans 15h6min
GBP-USD - Données historiques
ISIN : ABC000000026 - Ticker : GBPUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/08/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,22% |
| 29/08/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,18% |
| 28/08/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,40% |
| 27/08/2025 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
-0,18% |
| 26/08/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
-0,42% |
| 23/08/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,84% |
| 22/08/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,45% |
| 21/08/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
-0,21% |
| 20/08/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,10% |
| 19/08/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,27% |
| 16/08/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,01% |
| 15/08/2025 |
1,36 |
1,35 |
1,36 |
1,36 |
- |
0 |
-0,21% |
| 14/08/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,10% |
| 13/08/2025 |
1,36 |
1,35 |
1,36 |
1,36 |
- |
0 |
0,77% |
| 12/08/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
0,13% |
| 09/08/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,07% |
| 08/08/2025 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
0,52% |
| 07/08/2025 |
1,34 |
1,33 |
1,34 |
1,34 |
- |
0 |
0,61% |
| 06/08/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,02% |
| 05/08/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,05% |
| 02/08/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,93% |
| 01/08/2025 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
-0,65% |
| 31/07/2025 |
1,32 |
1,32 |
1,33 |
1,33 |
- |
0 |
-0,93% |
| 30/07/2025 |
1,34 |
1,33 |
1,34 |
1,34 |
- |
0 |
0,20% |
| 29/07/2025 |
1,33 |
1,33 |
1,34 |
1,33 |
- |
0 |
-0,63% |
| 26/07/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,16% |
| 25/07/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,67% |
| 24/07/2025 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,01% |
| 23/07/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,36% |
| 22/07/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,63% |
| 19/07/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,24% |
| 18/07/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,25% |
| 17/07/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,15% |
| 16/07/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,47% |
| 15/07/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
-0,32% |
| 12/07/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,36% |
| 11/07/2025 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
-0,49% |
| 10/07/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,06% |
| 09/07/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
-0,07% |
| 08/07/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
-0,27% |
| 05/07/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
-0,04% |
| 04/07/2025 |
1,37 |
1,36 |
1,37 |
1,37 |
- |
0 |
-0,07% |
| 03/07/2025 |
1,37 |
1,36 |
1,37 |
1,37 |
- |
0 |
-0,20% |
| 02/07/2025 |
1,37 |
1,37 |
1,38 |
1,37 |
- |
0 |
-0,52% |
| 01/07/2025 |
1,38 |
1,37 |
1,38 |
1,38 |
- |
0 |
0,31% |
| 28/06/2025 |
1,37 |
1,37 |
1,37 |
1,37 |
- |
0 |
-0,15% |
| 27/06/2025 |
1,37 |
1,37 |
1,38 |
1,38 |
- |
0 |
-0,03% |
| 26/06/2025 |
1,37 |
1,37 |
1,38 |
1,38 |
- |
0 |
1,00% |
| 25/06/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
-0,01% |
| 24/06/2025 |
1,36 |
1,35 |
1,36 |
1,36 |
- |
0 |
1,20% |
| 21/06/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,34% |
| 20/06/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,52% |
| 19/06/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,25% |
| 18/06/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
-0,73% |
| 17/06/2025 |
1,36 |
1,35 |
1,36 |
1,35 |
- |
0 |
-0,10% |
| 14/06/2025 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,15% |
| 13/06/2025 |
1,36 |
1,35 |
1,36 |
1,35 |
- |
0 |
-0,15% |
| 12/06/2025 |
1,36 |
1,35 |
1,36 |
1,36 |
- |
0 |
0,55% |
| 11/06/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,40% |
| 04/06/2025 |
1,36 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,15% |
| 03/06/2025 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
-0,19% |
Plus haut: 1,3783 DT
Plus bas: 1,3157 DT
Moyenne: 1,35 DT
Variation: -0,39%
GBPUSD
2
