La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 724,83 -31,56 (-0,05 %)
Casino, Guichard-Perrachon S.A. (0HB1.IL)
IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 04:02PM BST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 14 juin 2024 | 3,6200 | 3,6620 | 3,1700 | 3,2155 | 3,2155 | 1 162 |
| 14 juin 2024 | 1:100 Fractionnement d'actions | |||||
| 13 juin 2024 | 3,7000 | 3,7700 | 3,5700 | 118,4000 | 118,4000 | 434 |
| 12 juin 2024 | 3,8200 | 3,8200 | 3,6000 | 118,4000 | 118,4000 | 10 865 |
| 11 juin 2024 | 3,8800 | 4,0000 | 3,6800 | 118,4000 | 118,4000 | 2 511 |
| 10 juin 2024 | 3,9200 | 4,0000 | 3,7900 | 118,4000 | 118,4000 | 7 193 |
| 07 juin 2024 | 3,9900 | 4,0000 | 3,8900 | 118,4000 | 118,4000 | 8 141 |
| 06 juin 2024 | 3,9700 | 4,0000 | 3,8700 | 118,4000 | 118,4000 | 2 959 |
| 05 juin 2024 | 3,9300 | 4,0000 | 3,7900 | 118,4000 | 118,4000 | 4 579 |
| 04 juin 2024 | 3,9700 | 4,0000 | 3,8000 | 118,4000 | 118,4000 | 5 201 |
| 03 juin 2024 | 3,9700 | 4,0200 | 3,9000 | 118,4000 | 118,4000 | 2 750 |
| 31 mai 2024 | 3,6400 | 4,1000 | 3,0000 | 118,4000 | 118,4000 | 1 175 087 |
| 30 mai 2024 | 3,7900 | 3,8000 | 3,6000 | 118,4000 | 118,4000 | 1 766 |
| 29 mai 2024 | 3,8900 | 3,9000 | 3,6000 | 118,4000 | 118,4000 | 14 818 |
| 28 mai 2024 | 3,9700 | 4,0000 | 3,7000 | 118,4000 | 118,4000 | 14 517 |
| 24 mai 2024 | 3,6200 | 3,8000 | 3,6000 | 118,4000 | 118,4000 | 6 822 |
| 23 mai 2024 | 3,7600 | 3,8000 | 3,5000 | 118,4000 | 118,4000 | 4 097 |
| 22 mai 2024 | 3,9400 | 4,0000 | 3,7500 | 118,4000 | 118,4000 | 5 775 |
| 21 mai 2024 | 4,0000 | 4,0000 | 3,8000 | 118,4000 | 118,4000 | 9 605 |
| 20 mai 2024 | 3,9800 | 4,0400 | 3,8000 | 118,4000 | 118,4000 | 28 728 |
| 17 mai 2024 | 3,8100 | 4,0000 | 3,6800 | 118,4000 | 118,4000 | 11 163 |
| 16 mai 2024 | 3,8900 | 4,0100 | 3,0000 | 118,4000 | 118,4000 | 16 493 |
| 15 mai 2024 | 3,4700 | 4,1100 | 3,4000 | 118,4000 | 118,4000 | 30 299 |
| 14 mai 2024 | 3,0700 | 3,8000 | 3,0700 | 118,4000 | 118,4000 | 12 127 |
| 13 mai 2024 | 3,0000 | 3,2000 | 3,0000 | 118,4000 | 118,4000 | 4 661 |
| 10 mai 2024 | 3,2000 | 3,3000 | 3,1000 | 118,4000 | 118,4000 | 4 045 |
| 09 mai 2024 | 3,1000 | 3,2000 | 2,9900 | 118,4000 | 118,4000 | 14 322 |
| 08 mai 2024 | 3,1900 | 3,2000 | 3,1000 | 118,4000 | 118,4000 | 1 340 |
| 07 mai 2024 | 3,0600 | 3,2400 | 3,0000 | 118,4000 | 118,4000 | 2 101 |
| 03 mai 2024 | 3,0400 | 3,2000 | 3,0000 | 118,4000 | 118,4000 | 3 269 |
| 02 mai 2024 | 2,9300 | 3,0200 | 2,8000 | 118,4000 | 118,4000 | 5 246 |
| 01 mai 2024 | 118,4000 | 118,4000 | 118,4000 | 118,4000 | 118,4000 | - |
| 30 avr. 2024 | 3,0000 | 3,0000 | 2,8000 | 118,4000 | 118,4000 | 2 318 |
| 29 avr. 2024 | 2,8500 | 3,0000 | 2,7000 | 118,4000 | 118,4000 | 2 837 |
| 26 avr. 2024 | 2,8500 | 3,0000 | 2,8000 | 118,4000 | 118,4000 | 164 805 |
| 25 avr. 2024 | 3,0800 | 3,1000 | 2,8000 | 118,4000 | 118,4000 | 34 833 |
| 24 avr. 2024 | 3,1000 | 3,3000 | 2,9800 | 118,4000 | 118,4000 | 42 478 |
| 23 avr. 2024 | 2,9600 | 3,1000 | 2,9000 | 118,4000 | 118,4000 | 38 970 |
| 22 avr. 2024 | 3,0700 | 3,1000 | 2,8000 | 118,4000 | 118,4000 | 42 831 |
| 19 avr. 2024 | 2,8500 | 3,2400 | 2,7000 | 118,4000 | 118,4000 | 27 459 |
| 18 avr. 2024 | 2,9700 | 3,0000 | 2,7000 | 118,4000 | 118,4000 | 33 861 |
| 17 avr. 2024 | 2,8000 | 2,9200 | 1,9000 | 118,4000 | 118,4000 | 9 482 |
| 16 avr. 2024 | 2,9200 | 3,0400 | 2,7000 | 118,4000 | 118,4000 | 15 215 |
| 15 avr. 2024 | 3,3000 | 3,3000 | 2,9000 | 118,4000 | 118,4000 | 11 202 |
| 12 avr. 2024 | 3,4000 | 3,5200 | 3,2000 | 118,4000 | 118,4000 | 34 151 |
| 11 avr. 2024 | 3,3900 | 3,5100 | 3,2000 | 118,4000 | 118,4000 | 26 252 |
| 10 avr. 2024 | 3,7000 | 3,7000 | 3,3000 | 118,4000 | 118,4000 | 6 893 |
| 09 avr. 2024 | 3,7400 | 3,9000 | 3,5000 | 118,4000 | 118,4000 | 9 663 |
| 08 avr. 2024 | 3,8900 | 3,9000 | 3,5600 | 118,4000 | 118,4000 | 20 665 |
| 05 avr. 2024 | 3,8900 | 4,0000 | 3,7800 | 118,4000 | 118,4000 | 33 075 |
| 04 avr. 2024 | 4,1400 | 4,1400 | 3,7800 | 118,4000 | 118,4000 | 58 145 |
| 03 avr. 2024 | 4,4500 | 4,4500 | 3,9400 | 118,4000 | 118,4000 | 51 061 |
| 02 avr. 2024 | 4,2000 | 4,6900 | 3,9000 | 118,4000 | 118,4000 | 151 184 |
| 28 mars 2024 | 5,0000 | 5,0000 | 3,4000 | 118,4000 | 118,4000 | 131 679 |
| 27 mars 2024 | 118,4000 | 118,4000 | 118,4000 | 118,4000 | 118,4000 | - |
| 26 mars 2024 | 15,8400 | 76,5300 | 9,2000 | 118,4000 | 118,4000 | 89 544 |
| 25 mars 2024 | 53,5000 | 53,5000 | 19,1300 | 118,4000 | 118,4000 | 73 408 |
| 22 mars 2024 | 57,7000 | 57,7000 | 54,0000 | 118,4000 | 118,4000 | 78 |
| 21 mars 2024 | 59,9500 | 61,2000 | 55,0000 | 118,4000 | 118,4000 | 54 |
| 20 mars 2024 | 56,0000 | 58,6000 | 55,9000 | 118,4000 | 118,4000 | 40 |
| 19 mars 2024 | 57,1000 | 59,8000 | 57,1000 | 118,4000 | 118,4000 | 363 |
| 18 mars 2024 | 61,5000 | 62,1000 | 56,6000 | 118,4000 | 118,4000 | 369 |
| 15 mars 2024 | 63,0000 | 67,4000 | 60,2060 | 118,4000 | 118,4000 | 281 |
| 14 mars 2024 | 60,3000 | 65,8000 | 58,0000 | 118,4000 | 118,4000 | 649 |
| 13 mars 2024 | 56,2000 | 59,2000 | 52,1000 | 118,4000 | 118,4000 | 27 |
| 12 mars 2024 | 50,0000 | 57,2000 | 50,0000 | 118,4000 | 118,4000 | 579 |
| 11 mars 2024 | 52,3500 | 53,3000 | 50,7000 | 118,4000 | 118,4000 | 611 |
| 08 mars 2024 | 52,2500 | 53,9000 | 49,0000 | 118,4000 | 118,4000 | 454 |
| 07 mars 2024 | 52,3000 | 54,1000 | 50,2000 | 118,4000 | 118,4000 | 224 |
| 06 mars 2024 | 50,4000 | 61,0000 | 50,4000 | 118,4000 | 118,4000 | 383 |
| 05 mars 2024 | 51,0000 | 57,6000 | 48,8000 | 118,4000 | 118,4000 | 702 |
| 04 mars 2024 | 45,2200 | 52,3000 | 45,0000 | 118,4000 | 118,4000 | 623 |
| 01 mars 2024 | 45,5000 | 47,0000 | 42,0200 | 118,4000 | 118,4000 | 1 198 |
| 29 févr. 2024 | 54,9500 | 55,4000 | 45,4970 | 118,4000 | 118,4000 | 710 |
| 28 févr. 2024 | 70,5000 | 73,2000 | 51,1000 | 118,4000 | 118,4000 | 702 |
| 27 févr. 2024 | 58,4500 | 80,3000 | 58,4500 | 118,4000 | 118,4000 | 3 173 |
| 26 févr. 2024 | 42,0000 | 45,8260 | 40,1000 | 118,4000 | 118,4000 | 104 |
| 23 févr. 2024 | 41,0000 | 41,5200 | 39,6710 | 118,4000 | 118,4000 | 184 |
| 22 févr. 2024 | 44,0000 | 44,0000 | 40,9800 | 118,4000 | 118,4000 | 333 |
| 21 févr. 2024 | 42,5000 | 44,4000 | 39,0000 | 118,4000 | 118,4000 | 813 |
| 20 févr. 2024 | 42,9800 | 43,8000 | 37,4000 | 118,4000 | 118,4000 | 181 |
| 19 févr. 2024 | 45,0000 | 45,6400 | 41,8000 | 118,4000 | 118,4000 | 210 |
| 16 févr. 2024 | 48,1000 | 49,9000 | 44,8000 | 118,4000 | 118,4000 | 107 |
| 15 févr. 2024 | 48,8000 | 50,7000 | 48,6000 | 118,4000 | 118,4000 | 44 |
| 14 févr. 2024 | 50,3000 | 52,1000 | 49,1000 | 118,4000 | 118,4000 | 449 |
| 13 févr. 2024 | 50,1000 | 52,4000 | 49,3000 | 118,4000 | 118,4000 | 240 |
| 12 févr. 2024 | 50,0000 | 52,3000 | 50,0000 | 118,4000 | 118,4000 | 601 |
| 09 févr. 2024 | 55,2000 | 55,2000 | 50,0000 | 118,4000 | 118,4000 | 556 |
| 08 févr. 2024 | 52,5000 | 54,9000 | 52,1000 | 118,4000 | 118,4000 | 104 |
| 07 févr. 2024 | 54,4000 | 56,7000 | 52,6000 | 118,4000 | 118,4000 | 86 |
| 06 févr. 2024 | 55,0000 | 59,4500 | 54,4000 | 118,4000 | 118,4000 | 212 |
| 05 févr. 2024 | 60,2500 | 61,0000 | 54,5000 | 118,4000 | 118,4000 | 370 |
| 02 févr. 2024 | 58,7000 | 61,7000 | 57,7970 | 118,4000 | 118,4000 | 271 |
| 01 févr. 2024 | 61,5000 | 64,0000 | 59,0000 | 118,4000 | 118,4000 | 640 |
| 31 janv. 2024 | 62,3000 | 64,1000 | 61,3000 | 118,4000 | 118,4000 | 177 |
| 30 janv. 2024 | 61,5000 | 64,6000 | 60,1000 | 118,4000 | 118,4000 | 176 |
| 29 janv. 2024 | 60,0000 | 62,4000 | 58,7000 | 118,4000 | 118,4000 | 51 |
| 26 janv. 2024 | 61,7000 | 63,7000 | 59,3500 | 118,4000 | 118,4000 | 215 |
| 25 janv. 2024 | 59,0000 | 62,9000 | 58,2000 | 118,4000 | 118,4000 | 478 |
| 24 janv. 2024 | 118,4000 | 118,4000 | 118,4000 | 118,4000 | 118,4000 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
