La bourse Ouvre dans 18h13min
USD-KRW - Données historiques
ISIN : ABC000000054 - Ticker : USDKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 10/09/2025 |
1 388,33 |
1 385,54 |
1 389,99 |
1 387,56 |
- |
0 |
0,24% |
| 09/09/2025 |
1 384,95 |
1 384,02 |
1 389,67 |
1 384,54 |
- |
0 |
-0,14% |
| 06/09/2025 |
1 386,84 |
1 386,84 |
1 387,69 |
1 386,84 |
- |
0 |
-0,17% |
| 05/09/2025 |
1 389,21 |
1 389,10 |
1 393,43 |
1 389,10 |
- |
0 |
-0,25% |
| 04/09/2025 |
1 392,74 |
1 387,97 |
1 394,58 |
1 394,58 |
- |
0 |
0,19% |
| 03/09/2025 |
1 390,16 |
1 388,90 |
1 396,15 |
1 388,90 |
- |
0 |
-0,23% |
| 02/09/2025 |
1 393,35 |
1 389,10 |
1 394,73 |
1 393,62 |
- |
0 |
0,32% |
| 30/08/2025 |
1 388,90 |
1 388,90 |
1 388,90 |
1 388,90 |
- |
0 |
-0,16% |
| 29/08/2025 |
1 391,13 |
1 384,99 |
1 392,53 |
1 392,53 |
- |
0 |
0,31% |
| 28/08/2025 |
1 386,89 |
1 386,23 |
1 393,04 |
1 386,23 |
- |
0 |
-0,69% |
| 27/08/2025 |
1 396,55 |
1 394,07 |
1 399,05 |
1 398,09 |
- |
0 |
-0,02% |
| 26/08/2025 |
1 396,78 |
1 386,74 |
1 398,35 |
1 398,35 |
- |
0 |
0,92% |
| 23/08/2025 |
1 384,10 |
1 383,39 |
1 384,10 |
1 383,39 |
- |
0 |
-0,43% |
| 22/08/2025 |
1 390,11 |
1 389,94 |
1 401,18 |
1 389,94 |
- |
0 |
-0,51% |
| 21/08/2025 |
1 397,27 |
1 396,38 |
1 399,63 |
1 396,72 |
- |
0 |
-0,08% |
| 20/08/2025 |
1 398,39 |
1 392,39 |
1 399,61 |
1 399,61 |
- |
0 |
0,64% |
| 19/08/2025 |
1 389,52 |
1 387,46 |
1 390,88 |
1 390,53 |
- |
0 |
0,04% |
| 16/08/2025 |
1 388,91 |
1 388,91 |
1 388,91 |
1 388,91 |
- |
0 |
0,08% |
| 15/08/2025 |
1 387,75 |
1 387,75 |
1 390,09 |
1 387,75 |
- |
0 |
0,18% |
| 14/08/2025 |
1 385,31 |
1 378,08 |
1 387,34 |
1 387,34 |
- |
0 |
0,63% |
| 13/08/2025 |
1 376,61 |
1 376,07 |
1 386,41 |
1 376,07 |
- |
0 |
-0,89% |
| 12/08/2025 |
1 389,02 |
1 387,68 |
1 392,65 |
1 387,68 |
- |
0 |
-0,08% |
| 09/08/2025 |
1 390,20 |
1 390,20 |
1 390,20 |
1 390,20 |
- |
0 |
-0,01% |
| 08/08/2025 |
1 390,29 |
1 379,55 |
1 390,71 |
1 390,71 |
- |
0 |
0,72% |
| 07/08/2025 |
1 380,32 |
1 377,98 |
1 388,14 |
1 377,98 |
- |
0 |
-0,69% |
| 06/08/2025 |
1 389,94 |
1 386,05 |
1 391,76 |
1 391,76 |
- |
0 |
-0,07% |
| 05/08/2025 |
1 390,96 |
1 382,21 |
1 392,25 |
1 392,25 |
- |
0 |
0,21% |
| 02/08/2025 |
1 388,04 |
1 388,04 |
1 388,04 |
1 388,04 |
- |
0 |
-1,27% |
| 01/08/2025 |
1 405,96 |
1 392,33 |
1 406,79 |
1 406,79 |
- |
0 |
0,92% |
| 31/07/2025 |
1 393,12 |
1 385,92 |
1 397,08 |
1 391,84 |
- |
0 |
0,77% |
| 30/07/2025 |
1 382,52 |
1 378,45 |
1 390,23 |
1 378,45 |
- |
0 |
-0,65% |
| 29/07/2025 |
1 391,50 |
1 389,32 |
1 395,19 |
1 392,43 |
- |
0 |
0,55% |
| 26/07/2025 |
1 383,87 |
1 383,87 |
1 383,87 |
1 383,87 |
- |
0 |
0,01% |
| 25/07/2025 |
1 383,68 |
1 371,11 |
1 383,73 |
1 383,73 |
- |
0 |
1,00% |
| 24/07/2025 |
1 369,93 |
1 365,05 |
1 383,21 |
1 365,05 |
- |
0 |
-0,79% |
| 23/07/2025 |
1 380,90 |
1 375,98 |
1 386,60 |
1 375,98 |
- |
0 |
-0,44% |
| 22/07/2025 |
1 387,06 |
1 383,91 |
1 390,07 |
1 386,95 |
- |
0 |
-0,32% |
| 19/07/2025 |
1 391,45 |
1 391,45 |
1 391,94 |
1 391,45 |
- |
0 |
-0,02% |
| 18/07/2025 |
1 391,71 |
1 389,54 |
1 394,75 |
1 391,35 |
- |
0 |
0,08% |
| 17/07/2025 |
1 390,59 |
1 386,11 |
1 393,27 |
1 393,27 |
- |
0 |
0,18% |
| 16/07/2025 |
1 388,12 |
1 385,21 |
1 389,78 |
1 389,66 |
- |
0 |
0,66% |
| 15/07/2025 |
1 378,96 |
1 376,70 |
1 385,77 |
1 376,70 |
- |
0 |
-0,03% |
| 12/07/2025 |
1 379,44 |
1 379,44 |
1 379,44 |
1 379,44 |
- |
0 |
0,30% |
| 11/07/2025 |
1 375,29 |
1 370,73 |
1 377,63 |
1 377,63 |
- |
0 |
0,23% |
| 10/07/2025 |
1 372,13 |
1 370,33 |
1 375,55 |
1 370,33 |
- |
0 |
-0,30% |
| 09/07/2025 |
1 376,20 |
1 370,31 |
1 378,39 |
1 378,39 |
- |
0 |
0,53% |
| 08/07/2025 |
1 368,96 |
1 365,13 |
1 376,19 |
1 365,13 |
- |
0 |
0,46% |
| 05/07/2025 |
1 362,73 |
1 362,73 |
1 362,73 |
1 362,73 |
- |
0 |
-0,08% |
| 04/07/2025 |
1 363,80 |
1 358,48 |
1 367,54 |
1 363,80 |
- |
0 |
0,22% |
| 03/07/2025 |
1 360,83 |
1 352,85 |
1 362,32 |
1 362,32 |
- |
0 |
0,15% |
| 02/07/2025 |
1 358,79 |
1 353,49 |
1 364,02 |
1 360,83 |
- |
0 |
0,36% |
| 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% |
Plus haut: 1406,79 DT
Plus bas: 1348,47 DT
Moyenne: 1 380,67 DT
Variation: 2,67%
USDKRW
2
