La bourse Ouvre dans 15h23min
GBP-USD - Données historiques
ISIN : ABC000000026 - Ticker : GBPUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/06/2025 |
1,36 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,77% |
| 30/05/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
-0,08% |
| 29/05/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
-0,36% |
| 28/05/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,20% |
| 27/05/2025 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,02% |
| 24/05/2025 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,34% |
| 23/05/2025 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
0,69% |
| 22/05/2025 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,02% |
| 21/05/2025 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
0,09% |
| 20/05/2025 |
1,34 |
1,33 |
1,34 |
1,34 |
- |
0 |
0,82% |
| 17/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,18% |
| 16/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,30% |
| 14/05/2025 |
1,33 |
1,33 |
1,34 |
1,33 |
- |
0 |
-0,30% |
| 13/05/2025 |
1,33 |
1,32 |
1,33 |
1,32 |
- |
0 |
0,02% |
| 10/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,27% |
| 09/05/2025 |
1,33 |
1,32 |
1,33 |
1,33 |
- |
0 |
-0,09% |
| 08/05/2025 |
1,33 |
1,33 |
1,34 |
1,33 |
- |
0 |
-0,38% |
| 07/05/2025 |
1,33 |
1,33 |
1,34 |
1,33 |
- |
0 |
0,11% |
| 06/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,34% |
| 03/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,15% |
| 02/05/2025 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,29% |
| 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% |
Plus haut: 1,3632 DT
Plus bas: 1,2721 DT
Moyenne: 1,32 DT
Variation: 4,40%
GBPUSD
2
