La bourse est fermée
Dow Jones
39 929,57 +371,46 (+0,94 %) Nasdaq
16 746,52 +235,34 (+1,43 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 641,31 +4 079,18 (+7,21 %)
Pierre et Vacances SA (0OQ0.L)
LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 02:32PM BST
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 15 mai 2024 | 1,5360 | 1,5360 | 1,5080 | 1,5080 | 1,5080 | 3 558 |
| 14 mai 2024 | 1,5280 | 1,5280 | 1,5200 | 1,5280 | 1,5280 | 7 |
| 13 mai 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 12 |
| 10 mai 2024 | 1,4700 | 1,5220 | 1,4660 | 1,5100 | 1,5100 | 575 |
| 09 mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 6 |
| 08 mai 2024 | 1,4200 | 1,4380 | 1,4200 | 1,4380 | 1,4380 | 3 |
| 07 mai 2024 | 1,3940 | 1,4060 | 1,3940 | 1,4060 | 1,4060 | 15 |
| 03 mai 2024 | 1,4100 | 1,4100 | 1,3960 | 1,3960 | 1,3960 | 6 |
| 02 mai 2024 | 1,4080 | 1,4080 | 1,3960 | 1,3960 | 1,3960 | 3 |
| 01 mai 2024 | - | - | - | - | - | - |
| 30 avr. 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 2 |
| 29 avr. 2024 | 1,4200 | 1,4680 | 1,4200 | 1,4640 | 1,4640 | 1 894 |
| 26 avr. 2024 | 1,4400 | 1,4400 | 1,4099 | 1,4106 | 1,4106 | 7 307 |
| 25 avr. 2024 | 1,4180 | 1,4240 | 1,4180 | 1,4200 | 1,4200 | 14 916 |
| 24 avr. 2024 | 1,3560 | 1,4680 | 1,3560 | 1,4200 | 1,4200 | 50 945 |
| 23 avr. 2024 | 1,2880 | 1,2960 | 1,2812 | 1,2960 | 1,2960 | 9 370 |
| 22 avr. 2024 | 1,3060 | 1,3280 | 1,2859 | 1,2860 | 1,2860 | 18 758 |
| 19 avr. 2024 | 1,2959 | 1,2959 | 1,2803 | 1,2803 | 1,2803 | 1 120 |
| 18 avr. 2024 | 1,2940 | 1,3000 | 1,2793 | 1,3000 | 1,3000 | 1 161 |
| 17 avr. 2024 | 1,2520 | 1,2900 | 1,2520 | 1,2900 | 1,2900 | 6 079 |
| 16 avr. 2024 | 1,2500 | 1,2560 | 1,2500 | 1,2520 | 1,2520 | 3 579 |
| 15 avr. 2024 | 1,2940 | 1,3040 | 1,2780 | 1,2840 | 1,2840 | 21 360 |
| 12 avr. 2024 | 1,3340 | 1,3509 | 1,3300 | 1,3509 | 1,3509 | 6 226 |
| 11 avr. 2024 | 1,3380 | 1,3380 | 1,3220 | 1,3340 | 1,3340 | 30 893 |
| 10 avr. 2024 | 1,3660 | 1,3660 | 1,3420 | 1,3420 | 1,3420 | 22 206 |
| 09 avr. 2024 | 1,3640 | 1,3680 | 1,3560 | 1,3660 | 1,3660 | 7 853 |
| 08 avr. 2024 | 1,3200 | 1,3601 | 1,3200 | 1,3600 | 1,3600 | 4 515 |
| 05 avr. 2024 | 1,3300 | 1,3300 | 1,3040 | 1,3240 | 1,3240 | 9 766 |
| 04 avr. 2024 | 1,2700 | 1,3321 | 1,2700 | 1,3320 | 1,3320 | 17 625 |
| 03 avr. 2024 | 1,2640 | 1,2800 | 1,2590 | 1,2641 | 1,2641 | 5 047 |
| 02 avr. 2024 | 1,3000 | 1,3000 | 1,2521 | 1,2892 | 1,2892 | 16 973 |
| 28 mars 2024 | 1,2800 | 1,2940 | 1,2500 | 1,2758 | 1,2758 | 14 810 |
| 27 mars 2024 | 1,2400 | 1,2721 | 1,2400 | 1,2710 | 1,2710 | 16 428 |
| 26 mars 2024 | 1,2300 | 1,2460 | 1,2300 | 1,2414 | 1,2414 | 4 023 |
| 25 mars 2024 | 1,2201 | 1,2201 | 1,2114 | 1,2114 | 1,2114 | 12 999 |
| 22 mars 2024 | 1,1980 | 1,2079 | 1,1980 | 1,2050 | 1,2050 | 4 740 |
| 21 mars 2024 | 1,1779 | 1,1956 | 1,1779 | 1,1956 | 1,1956 | 7 730 |
| 20 mars 2024 | 1,1940 | 1,1981 | 1,1900 | 1,1923 | 1,1923 | 4 638 |
| 19 mars 2024 | 1,1860 | 1,1860 | 1,1740 | 1,1820 | 1,1820 | 6 499 |
| 18 mars 2024 | 1,1860 | 1,2020 | 1,1819 | 1,1881 | 1,1881 | 3 537 |
| 15 mars 2024 | 1,2360 | 1,2360 | 1,1821 | 1,1821 | 1,1821 | 3 512 |
| 14 mars 2024 | 1,2340 | 1,2460 | 1,2340 | 1,2360 | 1,2360 | 30 840 |
| 13 mars 2024 | 1,2300 | 1,2301 | 1,2199 | 1,2259 | 1,2259 | 5 939 |
| 12 mars 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2219 | 1,2219 | 3 101 |
| 11 mars 2024 | 1,2020 | 1,2179 | 1,1982 | 1,1982 | 1,1982 | 7 728 |
| 08 mars 2024 | 1,1900 | 1,1900 | 1,1840 | 1,1900 | 1,1900 | 56 |
| 07 mars 2024 | 1,2101 | 1,2101 | 1,2079 | 1,2079 | 1,2079 | 3 633 |
| 06 mars 2024 | 1,1940 | 1,1940 | 1,1699 | 1,1778 | 1,1778 | 7 174 |
| 05 mars 2024 | 1,1980 | 1,1980 | 1,1521 | 1,1660 | 1,1660 | 25 411 |
| 04 mars 2024 | 1,2100 | 1,2100 | 1,1839 | 1,1840 | 1,1840 | 12 616 |
| 01 mars 2024 | 1,2260 | 1,2440 | 1,2180 | 1,2320 | 1,2320 | 12 280 |
| 29 févr. 2024 | 1,2260 | 1,2260 | 1,1979 | 1,2040 | 1,2040 | 8 103 |
| 28 févr. 2024 | 1,2460 | 1,2460 | 1,2000 | 1,2160 | 1,2160 | 18 868 |
| 27 févr. 2024 | 1,2520 | 1,2540 | 1,2400 | 1,2400 | 1,2400 | 7 881 |
| 26 févr. 2024 | 1,2481 | 1,2483 | 1,2413 | 1,2413 | 1,2413 | 9 849 |
| 23 févr. 2024 | 1,2880 | 1,2880 | 1,2420 | 1,2580 | 1,2580 | 19 108 |
| 22 févr. 2024 | 1,2740 | 1,2740 | 1,2560 | 1,2600 | 1,2600 | 16 268 |
| 21 févr. 2024 | 1,2520 | 1,2739 | 1,2480 | 1,2700 | 1,2700 | 9 264 |
| 20 févr. 2024 | 1,2340 | 1,2560 | 1,2300 | 1,2500 | 1,2500 | 19 704 |
| 19 févr. 2024 | 1,2100 | 1,2520 | 1,2100 | 1,2220 | 1,2220 | 11 417 |
| 16 févr. 2024 | 1,2200 | 1,2300 | 1,2172 | 1,2220 | 1,2220 | 5 313 |
| 15 févr. 2024 | 1,2420 | 1,2420 | 1,2120 | 1,2120 | 1,2120 | 11 226 |
| 14 févr. 2024 | 1,2332 | 1,2332 | 1,2180 | 1,2180 | 1,2180 | 8 956 |
| 13 févr. 2024 | 1,2240 | 1,2520 | 1,2174 | 1,2300 | 1,2300 | 20 046 |
| 12 févr. 2024 | 1,2120 | 1,2221 | 1,2081 | 1,2220 | 1,2220 | 15 162 |
| 09 févr. 2024 | 1,2240 | 1,2240 | 1,2079 | 1,2100 | 1,2100 | 32 164 |
| 08 févr. 2024 | 1,2380 | 1,2380 | 1,2319 | 1,2320 | 1,2320 | 25 987 |
| 07 févr. 2024 | 1,2920 | 1,2920 | 1,2401 | 1,2401 | 1,2401 | 5 380 |
| 06 févr. 2024 | 1,2500 | 1,2801 | 1,2500 | 1,2800 | 1,2800 | 22 277 |
| 05 févr. 2024 | 1,2960 | 1,2960 | 1,2851 | 1,2900 | 1,2900 | 16 478 |
| 02 févr. 2024 | 1,2840 | 1,2840 | 1,2821 | 1,2821 | 1,2821 | 9 707 |
| 01 févr. 2024 | 1,3260 | 1,3260 | 1,3119 | 1,3119 | 1,3119 | 2 820 |
| 31 janv. 2024 | 1,3400 | 1,3407 | 1,3301 | 1,3400 | 1,3400 | 31 227 |
| 30 janv. 2024 | 1,3600 | 1,3600 | 1,3439 | 1,3500 | 1,3500 | 18 164 |
| 29 janv. 2024 | 1,3880 | 1,3880 | 1,3505 | 1,3560 | 1,3560 | 19 808 |
| 26 janv. 2024 | 1,4203 | 1,4227 | 1,4203 | 1,4227 | 1,4227 | 5 755 |
| 25 janv. 2024 | 1,3940 | 1,4180 | 1,3940 | 1,4000 | 1,4000 | 7 042 |
| 24 janv. 2024 | 1,4420 | 1,4420 | 1,4140 | 1,4160 | 1,4160 | 43 317 |
| 23 janv. 2024 | 1,4900 | 1,5049 | 1,4799 | 1,4932 | 1,4932 | 5 779 |
| 22 janv. 2024 | 1,4780 | 1,4900 | 1,4739 | 1,4900 | 1,4900 | 7 439 |
| 19 janv. 2024 | 1,4960 | 1,4960 | 1,4559 | 1,4560 | 1,4560 | 33 439 |
| 18 janv. 2024 | 1,4460 | 1,4780 | 1,4460 | 1,4660 | 1,4660 | 22 594 |
| 17 janv. 2024 | 1,4980 | 1,4980 | 1,4659 | 1,4660 | 1,4660 | 17 274 |
| 16 janv. 2024 | 1,5000 | 1,5000 | 1,4863 | 1,5000 | 1,5000 | 15 451 |
| 15 janv. 2024 | 1,5460 | 1,5580 | 1,5080 | 1,5088 | 1,5088 | 40 828 |
| 12 janv. 2024 | 1,5000 | 1,5620 | 1,5000 | 1,5500 | 1,5500 | 23 332 |
| 11 janv. 2024 | 1,4880 | 1,5251 | 1,4880 | 1,4900 | 1,4900 | 17 763 |
| 10 janv. 2024 | 1,4780 | 1,4880 | 1,4719 | 1,4720 | 1,4720 | 13 247 |
| 09 janv. 2024 | 1,4800 | 1,4980 | 1,4660 | 1,4919 | 1,4919 | 25 049 |
| 08 janv. 2024 | 1,5140 | 1,5140 | 1,4800 | 1,4920 | 1,4920 | 21 637 |
| 05 janv. 2024 | 1,4800 | 1,5180 | 1,4740 | 1,4961 | 1,4961 | 29 521 |
| 04 janv. 2024 | 1,5160 | 1,5380 | 1,5160 | 1,5240 | 1,5240 | 26 082 |
| 03 janv. 2024 | 1,5360 | 1,5360 | 1,4980 | 1,5120 | 1,5120 | 50 087 |
| 02 janv. 2024 | 1,5580 | 1,5880 | 1,5480 | 1,5580 | 1,5580 | 38 792 |
| 29 déc. 2023 | 1,5620 | 1,5700 | 1,5519 | 1,5540 | 1,5540 | 9 479 |
| 28 déc. 2023 | 1,5660 | 1,5780 | 1,5560 | 1,5780 | 1,5780 | 7 529 |
| 27 déc. 2023 | 1,5500 | 1,5940 | 1,5500 | 1,5661 | 1,5661 | 15 384 |
| 22 déc. 2023 | 1,5900 | 1,5900 | 1,5400 | 1,5580 | 1,5580 | 41 089 |
| 21 déc. 2023 | 1,6320 | 1,6320 | 1,5900 | 1,6000 | 1,6000 | 15 339 |
| 20 déc. 2023 | 1,6460 | 1,6680 | 1,6460 | 1,6500 | 1,6500 | 16 987 |
| *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...
