La bourse est fermée

ISEQ 20 (^IETP)

Irish - Irish Prix différé. Devise en EUR
Ajouter à la liste dynamique
1 677,61+2,17 (+0,13 %)
À la clôture : 05:05PM IST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241 677,611 677,611 677,611 677,611 677,61-
03 mai 20241 680,411 697,861 676,601 677,611 677,6122 366 900
02 mai 20241 671,541 675,911 660,551 675,441 675,4421 887 400
30 avr. 20241 662,491 663,911 647,491 647,561 647,5628 419 800
29 avr. 20241 663,931 669,091 653,211 653,211 653,2113 817 700
26 avr. 20241 649,801 661,191 649,801 654,471 654,4715 537 100
25 avr. 20241 651,681 658,581 632,911 645,071 645,0713 995 800
24 avr. 20241 667,811 667,811 649,011 651,901 651,9012 878 300
23 avr. 20241 660,111 673,271 655,621 667,921 667,9214 169 500
22 avr. 20241 657,691 661,391 645,461 652,041 652,0413 892 000
19 avr. 20241 629,601 651,891 626,101 645,661 645,6615 251 200
18 avr. 20241 634,551 649,951 632,381 646,451 646,4521 404 600
17 avr. 20241 629,301 649,331 625,951 627,761 627,7617 718 500
16 avr. 20241 630,801 632,121 615,631 619,971 619,9716 822 200
15 avr. 20241 652,001 659,191 640,901 641,671 641,6714 313 100
12 avr. 20241 674,411 674,951 635,941 642,941 642,9414 215 100
11 avr. 20241 671,021 671,511 649,381 656,901 656,9019 950 100
10 avr. 20241 679,811 688,411 662,431 681,161 681,1614 563 200
09 avr. 20241 670,911 675,761 663,481 667,881 667,8815 145 200
08 avr. 20241 660,031 681,811 658,901 679,101 679,1014 709 400
05 avr. 20241 643,611 666,991 641,001 665,221 665,2222 351 500
04 avr. 20241 669,641 673,361 661,001 661,001 661,0015 786 700
03 avr. 20241 648,671 671,611 648,341 668,341 668,3420 460 900
02 avr. 20241 657,911 666,511 638,341 643,051 643,0515 986 400
28 mars 20241 641,741 660,021 637,731 652,401 652,4017 187 200
27 mars 20241 646,071 650,341 635,591 636,931 636,9328 488 800
26 mars 20241 632,301 642,211 624,571 641,881 641,8819 606 500
25 mars 20241 636,591 639,261 624,951 627,391 627,3912 037 900
22 mars 20241 642,851 649,231 635,471 639,081 639,0816 118 400
21 mars 20241 642,561 647,161 633,721 643,991 643,9922 131 700
20 mars 20241 636,181 641,861 634,101 636,241 636,2414 918 400
19 mars 20241 632,941 644,571 627,551 643,741 643,7415 077 200
18 mars 20241 628,911 633,961 626,101 630,991 630,999 267 600
15 mars 20241 613,881 635,311 613,591 631,831 631,8339 815 300
14 mars 20241 605,031 613,151 601,001 606,891 606,8926 452 900
13 mars 20241 610,371 611,051 601,241 603,381 603,3814 460 000
12 mars 20241 607,901 610,831 600,001 610,831 610,8315 961 100
11 mars 20241 595,441 608,401 594,581 600,661 600,6617 321 400
08 mars 20241 607,481 612,051 604,191 605,881 605,8814 277 300
07 mars 20241 590,281 608,131 588,981 602,801 602,8022 188 500
06 mars 20241 587,761 596,091 586,961 594,511 594,5123 218 700
05 mars 20241 571,611 577,251 565,941 577,081 577,0814 730 800
04 mars 20241 583,001 586,951 577,061 579,321 579,3216 953 200
01 mars 20241 572,831 579,531 565,211 579,321 579,3222 489 600
29 févr. 20241 583,301 585,671 572,111 573,141 573,1438 218 800
28 févr. 20241 579,161 583,311 572,791 580,061 580,0616 484 100
27 févr. 20241 565,611 574,911 559,581 572,701 572,7018 743 600
26 févr. 20241 579,651 584,531 559,051 566,291 566,2918 850 500
23 févr. 20241 587,991 603,691 583,691 603,301 603,3022 120 600
22 févr. 20241 592,761 598,761 586,521 587,441 587,4415 411 000
21 févr. 20241 563,441 583,341 559,921 578,171 578,1716 376 200
20 févr. 20241 564,551 566,891 556,371 566,241 566,2412 658 600
19 févr. 20241 549,131 564,511 547,341 563,991 563,9914 752 100
16 févr. 20241 546,991 561,651 539,141 547,121 547,1216 417 700
15 févr. 20241 547,221 570,071 544,971 545,681 545,689 750 000
14 févr. 20241 543,801 555,661 542,381 554,871 554,8713 344 800
13 févr. 20241 543,201 546,381 532,611 539,881 539,8813 238 100
12 févr. 20241 538,371 545,391 536,681 545,391 545,3914 761 100
09 févr. 20241 543,021 544,671 531,201 534,531 534,5316 487 300
08 févr. 20241 522,211 545,411 521,281 540,321 540,3214 648 600
07 févr. 20241 513,631 519,981 503,561 515,201 515,2016 719 600
06 févr. 20241 500,061 502,081 490,011 498,661 498,6614 746 000
05 févr. 20241 511,151 515,711 495,791 495,791 495,7911 496 100
02 févr. 20241 516,451 521,791 502,921 508,051 508,0513 166 500
01 févr. 20241 515,111 525,351 510,681 511,391 511,3912 847 500
31 janv. 20241 527,321 528,801 518,961 522,051 522,0521 514 600
30 janv. 20241 521,651 532,801 518,731 528,541 528,5414 380 900
29 janv. 20241 499,211 521,161 489,921 521,161 521,1616 951 800
26 janv. 20241 495,411 513,661 492,481 506,681 506,6810 579 400
25 janv. 20241 477,661 503,691 477,261 497,941 497,9416 866 500
24 janv. 20241 477,961 482,931 475,661 482,691 482,6912 624 100
23 janv. 20241 473,311 475,891 465,011 469,741 469,7417 541 900
22 janv. 20241 464,151 471,091 458,001 464,531 464,5315 817 000
19 janv. 20241 466,851 467,351 452,671 453,851 453,8514 094 700
18 janv. 20241 454,451 457,851 446,361 455,051 455,0513 777 400
17 janv. 20241 446,731 452,891 439,811 452,581 452,5818 825 400
16 janv. 20241 450,291 459,721 447,391 458,841 458,8416 114 300
15 janv. 20241 467,641 469,381 458,241 462,701 462,707 173 200
12 janv. 20241 472,011 474,911 455,611 459,561 459,568 811 500
11 janv. 20241 478,891 478,961 456,301 460,321 460,3213 403 000
10 janv. 20241 485,801 490,151 469,831 470,621 470,6214 611 500
09 janv. 20241 501,911 505,401 489,281 489,281 489,2813 415 100
08 janv. 20241 493,451 503,731 482,071 502,581 502,5815 293 600
05 janv. 20241 484,261 494,631 474,611 493,081 493,0810 936 000
04 janv. 20241 480,971 496,531 480,921 495,931 495,9311 216 200
03 janv. 20241 494,011 498,281 472,921 480,001 480,0014 198 200
02 janv. 20241 510,481 512,711 496,741 500,451 500,458 823 300
29 déc. 20231 502,311 506,361 501,231 501,541 501,543 449 900
28 déc. 20231 518,461 518,561 501,121 501,971 501,974 541 500
27 déc. 20231 509,141 516,731 504,521 514,501 514,507 202 000
22 déc. 20231 489,261 505,521 489,101 505,441 505,444 312 300
21 déc. 20231 484,471 496,971 484,011 493,221 493,228 890 700
20 déc. 20231 492,361 497,621 484,921 493,351 493,3514 731 300
19 déc. 20231 484,841 495,411 482,481 489,801 489,8011 545 200
18 déc. 20231 473,721 482,851 472,311 482,151 482,1511 881 100
15 déc. 20231 486,631 494,141 479,831 486,421 486,4235 014 800
14 déc. 20231 482,861 491,341 465,331 476,691 476,6925 899 700
13 déc. 20231 464,571 465,071 453,091 453,241 453,2416 824 100
12 déc. 20231 460,381 468,141 454,531 456,831 456,8312 344 000
11 déc. 20231 455,991 465,351 454,231 460,831 460,8313 121 100
*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...