La bourse Ouvre dans 13h27min
GBP-USD - Données historiques
ISIN : ABC000000026 - Ticker : GBPUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/10/2026 |
1,32 |
1,32 |
1,33 |
1,32 |
- |
0 |
0,02% |
| 06/10/2026 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
-0,02% |
| 03/10/2026 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
0,19% |
| 02/10/2026 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
-0,05% |
| 01/10/2026 |
1,32 |
1,32 |
1,33 |
1,32 |
- |
0 |
-0,39% |
| 30/09/2026 |
1,33 |
1,32 |
1,33 |
1,33 |
- |
0 |
0,31% |
| 29/09/2026 |
1,32 |
1,32 |
1,33 |
1,32 |
- |
0 |
-0,11% |
| 26/09/2026 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
0,05% |
| 25/09/2026 |
1,32 |
1,32 |
1,32 |
1,32 |
- |
0 |
0,05% |
| 24/09/2026 |
1,32 |
1,32 |
1,33 |
1,32 |
- |
0 |
-0,47% |
| 23/09/2026 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,46% |
| 22/09/2026 |
1,34 |
1,33 |
1,34 |
1,33 |
- |
0 |
-0,28% |
| 19/09/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,20% |
| 18/09/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,22% |
| 17/09/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,54% |
| 16/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,02% |
| 15/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,40% |
| 12/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,19% |
| 11/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,40% |
| 10/09/2026 |
1,36 |
1,35 |
1,36 |
1,36 |
- |
0 |
0,10% |
| 09/09/2026 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,14% |
| 08/09/2026 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,06% |
| 05/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,10% |
| 04/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,21% |
| 03/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,01% |
| 02/09/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,30% |
| 01/09/2026 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
0,06% |
| 29/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,38% |
| 28/08/2026 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,04% |
| 27/08/2026 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
-0,34% |
| 26/08/2026 |
1,36 |
1,36 |
1,37 |
1,36 |
- |
0 |
-0,16% |
| 25/08/2026 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,03% |
| 22/08/2026 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
-0,21% |
| 21/08/2026 |
1,37 |
1,36 |
1,37 |
1,37 |
- |
0 |
0,24% |
| 20/08/2026 |
1,36 |
1,36 |
1,36 |
1,36 |
- |
0 |
0,64% |
| 19/08/2026 |
1,36 |
1,35 |
1,36 |
1,36 |
- |
0 |
0,19% |
| 18/08/2026 |
1,35 |
1,35 |
1,36 |
1,35 |
- |
0 |
-0,06% |
| 15/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,10% |
| 14/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,30% |
| 13/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
-0,29% |
| 12/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,14% |
| 11/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,07% |
| 08/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,34% |
| 07/08/2026 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
-0,13% |
| 06/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,02% |
| 05/08/2026 |
1,35 |
1,34 |
1,35 |
1,35 |
- |
0 |
0,15% |
| 04/08/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,30% |
| 01/08/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,18% |
| 31/07/2026 |
1,35 |
1,34 |
1,35 |
1,34 |
- |
0 |
0,65% |
| 30/07/2026 |
1,34 |
1,33 |
1,34 |
1,34 |
- |
0 |
0,50% |
| 29/07/2026 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,08% |
| 28/07/2026 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,22% |
| 25/07/2026 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
0,06% |
| 24/07/2026 |
1,33 |
1,33 |
1,33 |
1,33 |
- |
0 |
-0,39% |
| 23/07/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,01% |
| 22/07/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,44% |
| 21/07/2026 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
-0,18% |
| 18/07/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,08% |
| 17/07/2026 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
-0,58% |
| 16/07/2026 |
1,35 |
1,35 |
1,35 |
1,35 |
- |
0 |
0,92% |
| 15/07/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
0,13% |
| 14/07/2026 |
1,34 |
1,33 |
1,34 |
1,34 |
- |
0 |
-0,15% |
| 11/07/2026 |
1,34 |
1,34 |
1,34 |
1,34 |
- |
0 |
-0,12% |
| 10/07/2026 |
1,34 |
1,34 |
1,35 |
1,34 |
- |
0 |
0,02% |
Plus haut: 1,3675 DT
Plus bas: 1,3181 DT
Moyenne: 1,34 DT
Variation: -1,30%
GBPUSD
2
