La bourse Ouvre dans 3h10min
USD-KRW - Données historiques
ISIN : ABC000000054 - Ticker : USDKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
1 425,10 |
1 421,86 |
1 430,88 |
1 426,16 |
- |
0 |
0,25% |
| 30/04/2025 |
1 421,53 |
1 419,07 |
1 433,62 |
1 419,07 |
- |
0 |
-0,86% |
| 29/04/2025 |
1 433,92 |
1 431,81 |
1 441,70 |
1 431,81 |
- |
0 |
-0,28% |
| 26/04/2025 |
1 437,88 |
1 437,88 |
1 437,88 |
1 437,88 |
- |
0 |
-0,01% |
| 25/04/2025 |
1 438,04 |
1 429,62 |
1 439,61 |
1 439,61 |
- |
0 |
0,21% |
| 24/04/2025 |
1 435,00 |
1 426,62 |
1 440,19 |
1 440,19 |
- |
0 |
0,95% |
| 23/04/2025 |
1 421,48 |
1 420,31 |
1 430,83 |
1 420,31 |
- |
0 |
-0,16% |
| 22/04/2025 |
1 423,78 |
1 418,82 |
1 426,82 |
1 424,46 |
- |
0 |
0,01% |
| 19/04/2025 |
1 423,65 |
1 423,20 |
1 423,65 |
1 423,65 |
- |
0 |
-0,03% |
| 18/04/2025 |
1 424,03 |
1 417,89 |
1 425,05 |
1 425,05 |
- |
0 |
0,54% |
| 17/04/2025 |
1 416,36 |
1 413,71 |
1 423,16 |
1 418,56 |
- |
0 |
-0,32% |
| 16/04/2025 |
1 420,85 |
1 417,06 |
1 431,74 |
1 417,06 |
- |
0 |
-0,69% |
| 15/04/2025 |
1 430,68 |
1 419,54 |
1 431,30 |
1 431,30 |
- |
0 |
0,74% |
| 12/04/2025 |
1 420,20 |
1 419,71 |
1 420,20 |
1 419,71 |
- |
0 |
-1,00% |
| 11/04/2025 |
1 434,52 |
1 429,74 |
1 457,06 |
1 429,74 |
- |
0 |
-2,09% |
| 10/04/2025 |
1 465,09 |
1 445,49 |
1 465,53 |
1 465,53 |
- |
0 |
-0,85% |
| 09/04/2025 |
1 477,68 |
1 475,20 |
1 487,38 |
1 475,20 |
- |
0 |
-0,10% |
| 08/04/2025 |
1 479,09 |
1 465,58 |
1 479,92 |
1 479,92 |
- |
0 |
1,19% |
| 05/04/2025 |
1 461,76 |
1 461,76 |
1 461,76 |
1 461,76 |
- |
0 |
1,35% |
| 04/04/2025 |
1 442,36 |
1 430,83 |
1 453,10 |
1 433,73 |
- |
0 |
-0,96% |
| 03/04/2025 |
1 456,39 |
1 454,48 |
1 471,40 |
1 454,48 |
- |
0 |
-0,52% |
| 02/04/2025 |
1 463,96 |
1 462,15 |
1 473,46 |
1 462,15 |
- |
0 |
-0,46% |
| 01/04/2025 |
1 470,77 |
1 467,10 |
1 476,29 |
1 468,26 |
- |
0 |
0,04% |
| 29/03/2025 |
1 470,20 |
1 470,20 |
1 470,20 |
1 470,20 |
- |
0 |
0,13% |
| 28/03/2025 |
1 468,22 |
1 462,30 |
1 469,63 |
1 469,63 |
- |
0 |
0,22% |
| 27/03/2025 |
1 464,97 |
1 463,72 |
1 471,06 |
1 463,72 |
- |
0 |
0,05% |
| 26/03/2025 |
1 464,20 |
1 462,08 |
1 467,73 |
1 464,70 |
- |
0 |
-0,18% |
| 25/03/2025 |
1 466,78 |
1 466,78 |
1 471,25 |
1 466,78 |
- |
0 |
0,21% |
| 22/03/2025 |
1 463,77 |
1 463,77 |
1 463,77 |
1 463,77 |
- |
0 |
-0,14% |
| 21/03/2025 |
1 465,82 |
1 460,93 |
1 469,44 |
1 464,25 |
- |
0 |
-0,01% |
| 20/03/2025 |
1 466,03 |
1 455,26 |
1 467,25 |
1 467,25 |
- |
0 |
0,59% |
| 19/03/2025 |
1 457,46 |
1 448,97 |
1 457,91 |
1 457,91 |
- |
0 |
0,54% |
| 18/03/2025 |
1 449,58 |
1 440,82 |
1 453,39 |
1 453,39 |
- |
0 |
-0,10% |
| 15/03/2025 |
1 451,06 |
1 451,06 |
1 451,06 |
1 451,06 |
- |
0 |
-0,28% |
| 14/03/2025 |
1 455,09 |
1 452,26 |
1 456,86 |
1 456,57 |
- |
0 |
0,04% |
| 13/03/2025 |
1 454,50 |
1 448,13 |
1 456,06 |
1 456,06 |
- |
0 |
0,21% |
| 12/03/2025 |
1 451,48 |
1 448,50 |
1 455,16 |
1 451,86 |
- |
0 |
-0,06% |
| 11/03/2025 |
1 452,37 |
1 450,71 |
1 459,80 |
1 450,71 |
- |
0 |
0,39% |
| 08/03/2025 |
1 446,77 |
1 446,77 |
1 446,77 |
1 446,77 |
- |
0 |
0,25% |
| 07/03/2025 |
1 443,16 |
1 440,20 |
1 448,22 |
1 440,20 |
- |
0 |
-0,40% |
| 06/03/2025 |
1 448,93 |
1 437,32 |
1 450,59 |
1 450,59 |
- |
0 |
-0,05% |
| 05/03/2025 |
1 449,60 |
1 445,96 |
1 460,43 |
1 446,00 |
- |
0 |
-0,69% |
| 04/03/2025 |
1 459,62 |
1 455,62 |
1 462,56 |
1 458,76 |
- |
0 |
-0,11% |
| 01/03/2025 |
1 461,23 |
1 461,23 |
1 461,23 |
1 461,23 |
- |
0 |
0,07% |
| 28/02/2025 |
1 460,14 |
1 449,38 |
1 464,02 |
1 464,02 |
- |
0 |
1,16% |
| 27/02/2025 |
1 443,34 |
1 433,84 |
1 444,56 |
1 444,56 |
- |
0 |
0,79% |
| 26/02/2025 |
1 432,02 |
1 429,41 |
1 433,67 |
1 433,61 |
- |
0 |
-0,19% |
| 25/02/2025 |
1 434,72 |
1 428,16 |
1 434,95 |
1 434,95 |
- |
0 |
-0,17% |
| 22/02/2025 |
1 437,13 |
1 437,13 |
1 437,13 |
1 437,13 |
- |
0 |
0,20% |
| 21/02/2025 |
1 434,24 |
1 430,64 |
1 436,32 |
1 435,74 |
- |
0 |
-0,23% |
| 20/02/2025 |
1 437,49 |
1 436,26 |
1 442,24 |
1 436,26 |
- |
0 |
-0,32% |
| 19/02/2025 |
1 442,06 |
1 437,61 |
1 443,59 |
1 443,36 |
- |
0 |
0,15% |
| 18/02/2025 |
1 439,89 |
1 439,64 |
1 445,97 |
1 439,64 |
- |
0 |
-0,04% |
| 15/02/2025 |
1 440,44 |
1 440,44 |
1 440,44 |
1 440,44 |
- |
0 |
-0,00% |
| 14/02/2025 |
1 440,46 |
1 437,93 |
1 445,43 |
1 440,18 |
- |
0 |
-0,57% |
| 13/02/2025 |
1 448,70 |
1 446,24 |
1 454,42 |
1 446,24 |
- |
0 |
-0,34% |
| 12/02/2025 |
1 453,59 |
1 449,21 |
1 455,03 |
1 455,03 |
- |
0 |
-0,00% |
| 11/02/2025 |
1 453,64 |
1 449,64 |
1 455,38 |
1 455,38 |
- |
0 |
-0,13% |
| 08/02/2025 |
1 455,47 |
1 455,47 |
1 455,47 |
1 455,47 |
- |
0 |
0,68% |
| 07/02/2025 |
1 445,65 |
1 442,73 |
1 449,02 |
1 445,03 |
- |
0 |
-0,31% |
| 06/02/2025 |
1 450,20 |
1 442,43 |
1 451,61 |
1 451,61 |
- |
0 |
0,38% |
| 05/02/2025 |
1 444,73 |
1 443,23 |
1 455,30 |
1 443,23 |
- |
0 |
-0,74% |
| 04/02/2025 |
1 455,53 |
1 455,39 |
1 466,50 |
1 455,39 |
- |
0 |
-0,10% |
Plus haut: 1487,38 DT
Plus bas: 1413,71 DT
Moyenne: 1 447,52 DT
Variation: -2,18%
USDKRW
2
