La bourse ferme dans 3 h 47 min

High Co. SA (HCO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,0300+0,0400 (+1,34 %)
À partir de 01:11PM CEST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20243,02003,03003,02003,03003,03004 087
28 mai 20243,00003,04002,92002,99002,990011 690
27 mai 20243,11003,13003,00003,00003,000016 185
24 mai 20243,12003,14002,85003,11003,110049 904
24 mai 20240.2 Dividende
23 mai 20243,30003,32003,16003,26003,060020 759
22 mai 20243,30003,36003,24003,29003,088229 425
21 mai 20243,29003,39003,21003,36003,153937 827
20 mai 20243,27003,29003,25003,29003,088212 670
17 mai 20243,25003,28003,24003,28003,07884 621
16 mai 20243,21003,29003,21003,24003,04125 747
15 mai 20243,29003,29003,21003,21003,01318 717
14 mai 20243,26003,29003,25003,28003,078814 154
13 mai 20243,28003,28003,16003,21003,013114 284
10 mai 20243,22003,28003,18003,27003,069419 512
09 mai 20243,20003,22003,16003,20003,00379 575
08 mai 20243,20003,20003,16003,20003,00376 234
07 mai 20243,17003,20003,17003,20003,00376 188
06 mai 20243,22003,24003,16003,20003,003710 270
03 mai 20243,14003,23003,11003,20003,003712 500
02 mai 20243,12003,19003,10003,14002,947410 072
30 avr. 20243,16003,17003,06003,06002,872310 559
29 avr. 20243,18003,19003,15003,15002,956715 236
26 avr. 20243,04003,17003,04003,17002,975519 391
25 avr. 20243,06003,07002,95002,98002,797222 897
24 avr. 20242,87003,08002,87003,05002,862927 607
23 avr. 20242,93002,93002,88002,88002,70335 785
22 avr. 20242,95002,95002,88002,94002,75967 537
19 avr. 20242,92002,95002,85002,95002,769012 800
18 avr. 20242,90002,90002,85002,89002,71275 353
17 avr. 20242,91002,97002,88002,90002,722116 103
16 avr. 20242,97002,97002,90002,90002,72216 038
15 avr. 20242,98002,98002,94002,97002,78785 439
12 avr. 20242,97002,98002,91002,98002,79728 648
11 avr. 20242,91002,99002,90002,92002,74099 184
10 avr. 20242,92002,95002,90002,90002,72216 612
09 avr. 20242,94002,95002,88002,92002,74093 606
08 avr. 20242,95002,95002,86002,92002,740911 736
05 avr. 20242,92002,92002,80002,91002,731518 767
04 avr. 20242,91002,94002,80002,88002,703325 202
03 avr. 20242,77002,92002,69002,91002,731546 365
02 avr. 20242,81002,85002,65002,69002,525044 133
28 mars 20242,99003,03002,83002,83002,6564105 883
27 mars 20242,64002,81002,64002,81002,637613 251
26 mars 20242,80002,83002,61002,61002,449930 406
25 mars 20242,73002,79002,73002,79002,618812 925
22 mars 20242,75002,75002,73002,73002,56252 483
21 mars 20242,67002,74002,65002,69002,525013 096
20 mars 20242,66002,72002,61002,68002,515612 298
19 mars 20242,74002,74002,67002,67002,50626 925
18 mars 20242,75002,75002,70002,73002,56255 975
15 mars 20242,76002,76002,74002,75002,58134 315
14 mars 20242,77002,79002,74002,76002,590710 608
13 mars 20242,83002,83002,77002,77002,60016 936
12 mars 20242,78002,83002,78002,83002,65644 151
11 mars 20242,77002,82002,77002,82002,647017 976
08 mars 20242,82002,82002,77002,78002,609479 476
07 mars 20242,80002,82002,76002,79002,618825 001
06 mars 20242,79002,82002,76002,77002,600136 927
05 mars 20242,77002,80002,74002,78002,609412 753
04 mars 20242,78002,78002,72002,78002,609414 751
01 mars 20242,55002,80002,55002,74002,571964 316
29 févr. 20242,62002,63002,54002,56002,402940 281
28 févr. 20242,64002,66002,56002,63002,468717 922
27 févr. 20242,66002,66002,60002,63002,468717 986
26 févr. 20242,76002,76002,56002,67002,506279 215
23 févr. 20242,86002,86002,76002,76002,590717 940
22 févr. 20242,85002,87002,81002,81002,637621 171
21 févr. 20242,85002,88002,80002,86002,684513 882
20 févr. 20242,85002,90002,80002,80002,628252 492
19 févr. 20242,75002,90002,75002,82002,647035 092
16 févr. 20242,69002,75002,69002,75002,581334 210
15 févr. 20242,71002,73002,67002,71002,543727 286
14 févr. 20242,73002,73002,65002,70002,534458 566
13 févr. 20242,77002,77002,73002,73002,562517 620
12 févr. 20242,81002,83002,72002,74002,571947 773
09 févr. 20242,86002,86002,81002,82002,647011 759
08 févr. 20242,80002,90002,80002,81002,637658 383
07 févr. 20242,86002,90002,80002,80002,628233 099
06 févr. 20242,95002,98002,71002,83002,6564105 225
05 févr. 20243,10003,11002,95002,95002,769056 681
02 févr. 20243,12003,25003,11003,11002,919242 439
01 févr. 20243,07003,16003,07003,08002,891035 184
31 janv. 20243,05003,06002,99003,00002,816059 914
30 janv. 20243,11003,18003,03003,03002,844173 723
29 janv. 20243,15003,17003,08003,11002,919293 929
26 janv. 20243,30003,39003,16003,16002,9661172 517
25 janv. 20243,60003,63003,24003,40003,1914246 303
24 janv. 20243,80003,81003,78003,78003,548114 948
23 janv. 20243,82003,82003,77003,80003,566928 083
22 janv. 20243,83003,83003,78003,82003,585624 359
19 janv. 20243,84003,84003,80003,80003,5669166 875
18 janv. 20243,84003,84003,82003,84003,60448 648
17 janv. 20243,87003,87003,83003,84003,604431 441
16 janv. 20243,85003,87003,84003,85003,613845 692
15 janv. 20243,85003,85003,82003,82003,585633 798
12 janv. 20243,85003,85003,80003,81003,576342 187
11 janv. 20243,88003,92003,85003,85003,613856 017
10 janv. 20243,73004,02003,73003,85003,6138128 164
09 janv. 20243,78003,80003,73003,76003,529317 819
*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...