La bourse Ouvre dans 13h30min
USD-SOS - Données historiques
ISIN : ABC000000209 - Ticker : USDSOS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 06/10/2026 |
568,00 |
534,70 |
568,00 |
534,70 |
- |
0 |
6,21% |
| 05/10/2026 |
534,77 |
534,77 |
535,72 |
535,53 |
- |
0 |
-0,32% |
| 02/10/2026 |
536,48 |
535,80 |
538,88 |
538,88 |
- |
0 |
-0,00% |
| 01/10/2026 |
536,50 |
536,48 |
568,00 |
537,52 |
- |
0 |
0,03% |
| 30/09/2026 |
536,35 |
536,35 |
568,00 |
536,73 |
- |
0 |
-5,57% |
| 29/09/2026 |
568,00 |
536,35 |
568,00 |
536,35 |
- |
0 |
5,85% |
| 28/09/2026 |
536,62 |
536,43 |
536,97 |
536,97 |
- |
0 |
0,05% |
| 25/09/2026 |
536,37 |
535,98 |
536,37 |
536,27 |
- |
0 |
-5,57% |
| 24/09/2026 |
568,00 |
536,37 |
568,00 |
538,31 |
- |
0 |
5,82% |
| 23/09/2026 |
536,75 |
536,36 |
537,55 |
537,55 |
- |
0 |
0,04% |
| 22/09/2026 |
536,53 |
536,53 |
568,00 |
537,10 |
- |
0 |
0,11% |
| 21/09/2026 |
535,93 |
535,93 |
536,53 |
536,25 |
- |
0 |
-5,65% |
| 18/09/2026 |
568,00 |
536,80 |
569,00 |
563,00 |
- |
0 |
5,77% |
| 17/09/2026 |
537,00 |
536,92 |
540,49 |
540,49 |
- |
0 |
0,08% |
| 16/09/2026 |
536,55 |
536,55 |
537,00 |
536,78 |
- |
0 |
0,01% |
| 15/09/2026 |
536,51 |
536,51 |
536,66 |
536,66 |
- |
0 |
0,05% |
| 14/09/2026 |
536,25 |
536,25 |
537,24 |
537,24 |
- |
0 |
-0,19% |
| 11/09/2026 |
537,28 |
536,95 |
537,66 |
537,66 |
- |
0 |
0,07% |
| 10/09/2026 |
536,89 |
536,89 |
537,28 |
537,10 |
- |
0 |
-0,04% |
| 09/09/2026 |
537,09 |
536,20 |
537,09 |
536,20 |
- |
0 |
0,04% |
| 08/09/2026 |
536,86 |
536,86 |
537,09 |
536,95 |
- |
0 |
-0,05% |
| 07/09/2026 |
537,11 |
536,86 |
537,26 |
537,26 |
- |
0 |
0,08% |
| 04/09/2026 |
536,67 |
535,95 |
537,10 |
535,95 |
- |
0 |
-0,04% |
| 03/09/2026 |
536,87 |
536,18 |
536,87 |
536,18 |
- |
0 |
-0,02% |
| 02/09/2026 |
537,00 |
536,87 |
537,31 |
537,31 |
- |
0 |
0,02% |
| 01/09/2026 |
536,87 |
536,07 |
537,00 |
536,07 |
- |
0 |
-0,59% |
| 31/08/2026 |
540,07 |
536,87 |
540,07 |
539,75 |
- |
0 |
-4,92% |
| 28/08/2026 |
568,00 |
536,52 |
568,00 |
536,52 |
- |
0 |
0,00% |
| 27/08/2026 |
568,00 |
537,14 |
568,00 |
537,48 |
- |
0 |
5,84% |
| 26/08/2026 |
536,64 |
536,64 |
537,13 |
536,70 |
- |
0 |
-5,52% |
| 25/08/2026 |
568,00 |
536,99 |
568,00 |
536,99 |
- |
0 |
5,58% |
| 24/08/2026 |
537,96 |
537,19 |
568,00 |
538,13 |
- |
0 |
0,06% |
| 21/08/2026 |
537,66 |
537,20 |
568,00 |
537,95 |
- |
0 |
-5,34% |
| 20/08/2026 |
568,00 |
533,90 |
568,00 |
533,90 |
- |
0 |
0,00% |
| 19/08/2026 |
568,00 |
537,06 |
568,00 |
537,06 |
- |
0 |
5,76% |
| 18/08/2026 |
537,08 |
537,07 |
537,42 |
537,36 |
- |
0 |
0,16% |
| 17/08/2026 |
536,24 |
535,76 |
537,08 |
535,76 |
- |
0 |
-0,19% |
| 14/08/2026 |
537,27 |
536,63 |
568,00 |
536,75 |
- |
0 |
-5,41% |
| 13/08/2026 |
568,00 |
536,80 |
568,00 |
537,06 |
- |
0 |
-5,02% |
| 12/08/2026 |
598,00 |
536,63 |
598,00 |
536,63 |
- |
0 |
11,36% |
| 11/08/2026 |
537,01 |
536,65 |
537,35 |
537,35 |
- |
0 |
0,33% |
| 10/08/2026 |
535,22 |
535,22 |
537,05 |
535,38 |
- |
0 |
-0,28% |
| 07/08/2026 |
536,74 |
536,74 |
537,87 |
537,87 |
- |
0 |
-10,24% |
| 06/08/2026 |
598,00 |
536,03 |
598,00 |
536,03 |
- |
0 |
11,45% |
| 05/08/2026 |
536,57 |
535,92 |
536,57 |
535,92 |
- |
0 |
-0,16% |
| 04/08/2026 |
537,43 |
536,57 |
537,61 |
537,61 |
- |
0 |
0,44% |
| 03/08/2026 |
535,08 |
534,71 |
536,70 |
534,71 |
- |
0 |
-0,31% |
| 31/07/2026 |
536,73 |
534,50 |
536,97 |
534,50 |
- |
0 |
0,08% |
| 30/07/2026 |
536,28 |
532,99 |
536,73 |
532,99 |
- |
0 |
-5,58% |
| 29/07/2026 |
568,00 |
534,89 |
568,00 |
534,89 |
- |
0 |
0,00% |
| 28/07/2026 |
568,00 |
536,26 |
568,00 |
537,35 |
- |
0 |
5,87% |
| 27/07/2026 |
536,49 |
535,39 |
536,49 |
535,39 |
- |
0 |
-0,20% |
| 24/07/2026 |
537,59 |
536,15 |
568,00 |
537,69 |
- |
0 |
-5,35% |
| 23/07/2026 |
568,00 |
535,18 |
568,00 |
535,75 |
- |
0 |
0,00% |
| 22/07/2026 |
568,00 |
536,34 |
568,00 |
537,20 |
- |
0 |
5,86% |
| 21/07/2026 |
536,53 |
536,51 |
537,36 |
537,36 |
- |
0 |
0,13% |
| 20/07/2026 |
535,82 |
535,82 |
536,53 |
536,14 |
- |
0 |
-5,67% |
| 17/07/2026 |
568,00 |
536,32 |
568,00 |
537,31 |
- |
0 |
6,35% |
| 16/07/2026 |
534,08 |
533,74 |
536,52 |
533,74 |
- |
0 |
-5,97% |
| 15/07/2026 |
568,00 |
534,39 |
568,00 |
534,39 |
- |
0 |
0,00% |
| 14/07/2026 |
568,00 |
536,28 |
568,00 |
536,28 |
- |
0 |
5,76% |
| 13/07/2026 |
537,06 |
536,87 |
538,33 |
538,33 |
- |
0 |
-5,45% |
| 10/07/2026 |
568,00 |
535,67 |
568,00 |
535,67 |
- |
0 |
0,00% |
Plus haut: 598 DT
Plus bas: 532,9947 DT
Moyenne: 547,89 DT
Variation: 0,00%
USDSOS
2
