La bourse Ferme dans 0h20min
USD-KRW - Données historiques
ISIN : ABC000000054 - Ticker : USDKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/07/2025 |
1 353,88 |
1 348,47 |
1 357,35 |
1 354,85 |
- |
0 |
-0,80% |
| 28/06/2025 |
1 364,81 |
1 364,81 |
1 364,81 |
1 364,81 |
- |
0 |
0,43% |
| 27/06/2025 |
1 359,00 |
1 353,46 |
1 359,78 |
1 359,78 |
- |
0 |
0,19% |
| 26/06/2025 |
1 356,41 |
1 352,03 |
1 361,47 |
1 353,31 |
- |
0 |
-0,48% |
| 25/06/2025 |
1 362,93 |
1 356,14 |
1 364,95 |
1 364,95 |
- |
0 |
0,36% |
| 24/06/2025 |
1 358,03 |
1 357,88 |
1 372,44 |
1 357,88 |
- |
0 |
-1,11% |
| 21/06/2025 |
1 373,31 |
1 373,31 |
1 373,31 |
1 373,31 |
- |
0 |
0,30% |
| 20/06/2025 |
1 369,15 |
1 365,22 |
1 380,18 |
1 365,22 |
- |
0 |
-0,61% |
| 19/06/2025 |
1 377,59 |
1 370,40 |
1 386,31 |
1 379,20 |
- |
0 |
0,24% |
| 18/06/2025 |
1 374,33 |
1 368,88 |
1 382,10 |
1 368,88 |
- |
0 |
0,59% |
| 17/06/2025 |
1 366,30 |
1 354,57 |
1 366,79 |
1 366,79 |
- |
0 |
-0,06% |
| 14/06/2025 |
1 367,06 |
1 367,06 |
1 367,06 |
1 367,06 |
- |
0 |
-0,10% |
| 13/06/2025 |
1 368,48 |
1 357,24 |
1 372,98 |
1 372,98 |
- |
0 |
1,20% |
| 12/06/2025 |
1 352,28 |
1 351,34 |
1 371,98 |
1 351,34 |
- |
0 |
-1,51% |
| 11/06/2025 |
1 372,98 |
1 362,27 |
1 374,87 |
1 374,87 |
- |
0 |
0,80% |
| 04/06/2025 |
1 362,05 |
1 360,05 |
1 377,72 |
1 377,71 |
- |
0 |
-1,21% |
| 03/06/2025 |
1 378,71 |
1 372,21 |
1 379,82 |
1 376,04 |
- |
0 |
0,12% |
| 02/06/2025 |
1 377,06 |
1 370,00 |
1 382,59 |
1 381,99 |
- |
0 |
-0,36% |
| 30/05/2025 |
1 381,99 |
1 367,16 |
1 383,27 |
1 369,96 |
- |
0 |
0,55% |
| 29/05/2025 |
1 374,40 |
1 368,84 |
1 385,25 |
1 374,71 |
- |
0 |
0,19% |
| 28/05/2025 |
1 371,73 |
1 368,47 |
1 378,18 |
1 368,47 |
- |
0 |
-0,00% |
| 27/05/2025 |
1 371,77 |
1 364,14 |
1 375,36 |
1 374,75 |
- |
0 |
0,48% |
| 24/05/2025 |
1 365,16 |
1 365,16 |
1 365,16 |
1 365,16 |
- |
0 |
-0,22% |
| 23/05/2025 |
1 368,20 |
1 366,28 |
1 383,25 |
1 366,28 |
- |
0 |
-1,18% |
| 22/05/2025 |
1 384,48 |
1 373,60 |
1 386,11 |
1 386,11 |
- |
0 |
-0,26% |
| 21/05/2025 |
1 388,02 |
1 383,77 |
1 393,64 |
1 383,77 |
- |
0 |
-0,45% |
| 20/05/2025 |
1 394,30 |
1 388,07 |
1 396,67 |
1 396,67 |
- |
0 |
-0,31% |
| 17/05/2025 |
1 398,57 |
1 398,57 |
1 398,57 |
1 398,57 |
- |
0 |
0,23% |
| 16/05/2025 |
1 395,38 |
1 387,24 |
1 398,97 |
1 393,18 |
- |
0 |
-0,92% |
| 14/05/2025 |
1 408,31 |
1 387,79 |
1 421,81 |
1 415,99 |
- |
0 |
-0,61% |
| 13/05/2025 |
1 416,99 |
1 406,75 |
1 428,23 |
1 415,08 |
- |
0 |
1,52% |
| 10/05/2025 |
1 395,83 |
1 395,83 |
1 395,83 |
1 395,83 |
- |
0 |
-0,34% |
| 09/05/2025 |
1 400,62 |
1 396,69 |
1 414,92 |
1 396,69 |
- |
0 |
0,09% |
| 08/05/2025 |
1 399,40 |
1 393,07 |
1 400,27 |
1 400,27 |
- |
0 |
0,36% |
| 07/05/2025 |
1 394,42 |
1 382,06 |
1 401,92 |
1 401,92 |
- |
0 |
0,22% |
| 06/05/2025 |
1 391,30 |
1 385,15 |
1 394,27 |
1 394,27 |
- |
0 |
-0,58% |
| 03/05/2025 |
1 399,43 |
1 399,43 |
1 399,43 |
1 399,43 |
- |
0 |
-0,56% |
| 02/05/2025 |
1 407,33 |
1 404,12 |
1 439,57 |
1 404,12 |
- |
0 |
-1,25% |
| 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% |
Plus haut: 1487,38 DT
Plus bas: 1348,47 DT
Moyenne: 1 400,92 DT
Variation: -7,52%
USDKRW
2
