La bourse Ouvre dans 13h25min
USD-SOS - Données historiques
ISIN : ABC000000209 - Ticker : USDSOS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 09/07/2026 |
568,00 |
535,46 |
568,00 |
535,46 |
- |
0 |
0,00% |
| 08/07/2026 |
568,00 |
536,40 |
568,00 |
537,69 |
- |
0 |
6,10% |
| 07/07/2026 |
535,32 |
535,32 |
536,40 |
535,55 |
- |
0 |
-0,26% |
| 06/07/2026 |
536,72 |
536,59 |
537,01 |
537,01 |
- |
0 |
-5,51% |
| 03/07/2026 |
568,00 |
534,59 |
568,00 |
535,37 |
- |
0 |
0,00% |
| 02/07/2026 |
568,00 |
536,36 |
568,00 |
536,36 |
- |
0 |
6,10% |
| 01/07/2026 |
535,34 |
535,34 |
568,00 |
536,04 |
- |
0 |
-5,75% |
| 30/06/2026 |
568,00 |
535,86 |
568,00 |
535,86 |
- |
0 |
5,79% |
| 29/06/2026 |
536,93 |
536,45 |
537,23 |
537,23 |
- |
0 |
0,38% |
| 26/06/2026 |
534,89 |
534,31 |
536,58 |
535,30 |
- |
0 |
-5,83% |
| 25/06/2026 |
568,00 |
535,20 |
568,00 |
535,77 |
- |
0 |
5,67% |
| 24/06/2026 |
537,50 |
536,21 |
537,50 |
536,21 |
- |
0 |
0,14% |
| 23/06/2026 |
536,77 |
536,50 |
537,92 |
537,92 |
- |
0 |
0,03% |
| 22/06/2026 |
536,61 |
536,61 |
536,77 |
536,77 |
- |
0 |
-0,04% |
| 19/06/2026 |
536,81 |
536,45 |
568,00 |
568,00 |
- |
0 |
-0,07% |
| 18/06/2026 |
537,21 |
536,81 |
537,21 |
536,81 |
- |
0 |
-5,42% |
| 17/06/2026 |
568,00 |
537,21 |
568,00 |
537,21 |
- |
0 |
5,76% |
| 16/06/2026 |
537,07 |
537,07 |
568,00 |
537,85 |
- |
0 |
0,03% |
| 15/06/2026 |
536,91 |
536,91 |
537,07 |
537,07 |
- |
0 |
0,07% |
| 12/06/2026 |
536,53 |
536,53 |
568,00 |
568,00 |
- |
0 |
-0,10% |
| 11/06/2026 |
537,09 |
536,53 |
537,09 |
536,53 |
- |
0 |
-5,44% |
| 10/06/2026 |
568,00 |
537,09 |
568,00 |
538,06 |
- |
0 |
0,18% |
| 09/06/2026 |
567,00 |
536,75 |
567,00 |
536,75 |
- |
0 |
0,00% |
| 08/06/2026 |
567,00 |
536,30 |
567,00 |
536,30 |
- |
0 |
5,64% |
| 05/06/2026 |
536,73 |
536,73 |
537,98 |
537,98 |
- |
0 |
-5,50% |
| 04/06/2026 |
568,00 |
536,73 |
568,00 |
537,56 |
- |
0 |
0,00% |
| 03/06/2026 |
568,00 |
537,03 |
568,00 |
568,00 |
- |
0 |
5,71% |
| 02/06/2026 |
537,30 |
537,05 |
568,00 |
537,92 |
- |
0 |
-5,41% |
| 01/06/2026 |
568,00 |
537,30 |
568,00 |
537,30 |
- |
0 |
0,00% |
| 29/05/2026 |
568,00 |
534,96 |
568,00 |
534,96 |
- |
0 |
5,75% |
| 28/05/2026 |
537,12 |
536,85 |
537,98 |
537,98 |
- |
0 |
-5,44% |
| 27/05/2026 |
568,00 |
537,12 |
568,00 |
537,28 |
- |
0 |
5,75% |
| 26/05/2026 |
537,13 |
537,08 |
537,13 |
537,08 |
- |
0 |
0,39% |
| 25/05/2026 |
535,05 |
535,05 |
537,13 |
537,13 |
- |
0 |
-5,63% |
| 22/05/2026 |
567,00 |
537,15 |
567,00 |
537,15 |
- |
0 |
5,55% |
| 20/05/2026 |
537,20 |
537,18 |
537,20 |
537,18 |
- |
0 |
-5,42% |
| 19/05/2026 |
568,00 |
537,20 |
568,00 |
537,20 |
- |
0 |
5,53% |
| 18/05/2026 |
538,25 |
537,03 |
538,25 |
537,03 |
- |
0 |
-5,24% |
| 15/05/2026 |
568,00 |
537,43 |
568,00 |
539,84 |
- |
0 |
0,00% |
| 14/05/2026 |
568,00 |
537,45 |
568,00 |
537,45 |
- |
0 |
5,67% |
| 13/05/2026 |
537,51 |
537,36 |
537,54 |
537,54 |
- |
0 |
-5,37% |
| 12/05/2026 |
568,00 |
537,42 |
568,00 |
537,66 |
- |
0 |
5,96% |
Plus haut: 598 DT
Plus bas: 532,9947 DT
Moyenne: 551,24 DT
Variation: 0,13%
USDSOS
2
