La bourse ferme dans 1 h 19 min
CAC 40
7 936,16 -48,77 (-0,61 %) Euro Stoxx 50
4 905,26 -15,96 (-0,32 %) Dow Jones
37 945,54 +42,25 (+0,11 %) EUR/USD
1,0680 -0,0038 (-0,35 %) Gold future
2 301,20 -9,80 (-0,42 %) Bitcoin EUR
54 667,96 +1 047,82 (+1,95 %)
Euroland Corporate Société anonyme (MLERO.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 11:30AM CEST. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 273 |
| 30 avr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 29 avr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1 600 |
| 26 avr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 100 |
| 25 avr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 24 avr. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 1 831 |
| 23 avr. 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 33 768 |
| 22 avr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 19 avr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1 200 |
| 18 avr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 17 avr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 16 avr. 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 1 131 |
| 15 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 12 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 378 |
| 11 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 10 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 09 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 08 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 272 |
| 05 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 04 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 03 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 02 avr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 89 |
| 28 mars 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 83 |
| 27 mars 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 26 mars 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25 mars 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 6 |
| 22 mars 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 21 mars 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 20 mars 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 248 |
| 19 mars 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 5 |
| 18 mars 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 89 |
| 15 mars 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 150 |
| 14 mars 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 13 mars 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 310 |
| 12 mars 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 55 |
| 11 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 08 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 07 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 06 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 05 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 04 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 01 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 45 |
| 29 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 605 |
| 28 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 15 |
| 27 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 81 |
| 26 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2 599 |
| 23 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1 000 |
| 22 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1 000 |
| 21 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1 000 |
| 20 févr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 135 |
| 19 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 990 |
| 16 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 10 |
| 15 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 13 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 110 |
| 12 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1 |
| 09 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 800 |
| 08 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 06 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1 |
| 05 févr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 33 |
| 02 févr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 6 867 |
| 01 févr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 31 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 30 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 69 |
| 29 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 60 |
| 26 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5 |
| 23 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 22 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 19 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 18 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 5 |
| 17 janv. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 16 janv. 2024 | 2,5000 | 2,5000 | 2,3600 | 2,3600 | 2,3600 | 610 |
| 15 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1 |
| 08 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 25 |
| 05 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5 |
| 04 janv. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 10 |
| 03 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 02 janv. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 40 |
| 29 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 28 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 40 |
| 27 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 50 |
| 22 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 100 |
| 21 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 20 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 19 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 100 |
| 18 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 15 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 14 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 400 |
| 13 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 12 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 11 déc. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 400 |
| 08 déc. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 07 déc. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| *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...
