La bourse est fermée

Next 150 Index (^N150)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3 342,52-36,11 (-1,07 %)
À la clôture : 06:05PM CEST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20243 377,683 377,683 336,503 342,523 342,52671 737 200
20 juin 20243 328,813 378,713 328,813 378,633 378,63383 389 200
19 juin 20243 342,403 346,703 327,383 328,773 328,77412 200 700
18 juin 20243 303,803 340,653 303,803 337,313 337,31328 309 800
17 juin 20243 289,323 317,923 275,003 298,183 298,18292 498 000
14 juin 20243 364,813 364,813 272,353 288,503 288,50567 036 800
13 juin 20243 436,233 436,233 364,603 366,053 366,05447 517 200
12 juin 20243 401,483 448,383 401,483 439,703 439,70464 909 000
11 juin 20243 462,713 468,753 396,883 399,983 399,98479 819 900
10 juin 20243 471,453 471,453 436,003 462,113 462,11362 374 300
07 juin 20243 502,033 502,303 466,623 478,533 478,53331 323 600
06 juin 20243 498,043 517,693 496,443 502,233 502,23449 987 500
05 juin 20243 488,593 503,463 487,563 494,823 494,82430 376 500
04 juin 20243 521,773 521,773 479,013 486,843 486,84590 263 500
03 juin 20243 516,663 541,593 516,663 525,313 525,31861 938 900
31 mai 20243 504,553 515,703 503,663 513,443 513,441 241 245 900
30 mai 20243 473,943 504,403 460,543 503,973 503,971 265 959 400
29 mai 20243 523,573 523,573 475,113 476,353 476,35418 244 000
28 mai 20243 539,793 548,233 520,073 523,113 523,11379 974 700
27 mai 20243 509,583 539,123 509,073 538,923 538,92420 831 300
24 mai 20243 493,643 511,753 468,983 509,443 509,44505 863 100
23 mai 20243 504,453 514,033 494,913 496,683 496,68597 219 100
22 mai 20243 524,143 524,143 501,493 504,273 504,27423 877 800
21 mai 20243 539,563 540,083 508,663 525,843 525,84441 684 700
20 mai 20243 553,283 553,283 536,233 540,763 540,76534 141 400
17 mai 20243 559,923 559,923 539,473 553,073 553,07557 142 000
16 mai 20243 559,343 564,273 549,123 560,013 560,01608 934 100
15 mai 20243 544,413 571,473 544,133 556,043 556,04872 379 400
14 mai 20243 517,963 542,313 512,213 541,173 541,17674 266 500
13 mai 20243 510,483 517,863 504,283 517,853 517,85488 465 500
10 mai 20243 487,713 516,933 487,713 510,953 510,95469 745 700
09 mai 20243 472,543 486,503 469,413 484,323 484,32443 221 300
08 mai 20243 464,003 479,613 456,903 473,173 473,17412 248 300
07 mai 20243 430,533 465,703 430,533 465,253 465,25438 017 000
06 mai 20243 400,003 432,953 400,003 430,203 430,20290 518 600
03 mai 20243 383,703 430,603 383,703 398,503 398,50591 089 600
02 mai 20243 368,243 388,583 368,243 381,033 381,03467 008 300
30 avr. 20243 384,073 392,893 366,943 367,223 367,22443 743 500
29 avr. 20243 364,703 385,273 364,703 383,833 383,83401 417 400
26 avr. 20243 343,823 372,143 343,823 363,223 363,22446 878 600
25 avr. 20243 360,893 363,143 323,043 339,163 339,16403 628 000
24 avr. 20243 372,513 382,433 358,083 361,953 361,95513 729 500
23 avr. 20243 336,623 372,573 336,623 369,933 369,93804 916 800
22 avr. 20243 322,413 339,273 322,413 333,653 333,65498 720 600
19 avr. 20243 336,703 336,703 295,193 322,203 322,20515 803 500
18 avr. 20243 327,903 342,623 317,183 340,053 340,05526 726 800
17 avr. 20243 317,463 349,493 316,183 326,213 326,21409 215 800
16 avr. 20243 352,853 352,853 306,273 316,463 316,46436 313 500
15 avr. 20243 359,353 387,003 355,933 357,853 357,85441 449 500
12 avr. 20243 363,393 400,883 355,193 360,403 360,40422 127 800
11 avr. 20243 377,023 388,313 347,573 360,083 360,08493 397 800
10 avr. 20243 380,703 403,983 349,733 378,573 378,57605 175 800
09 avr. 20243 408,183 408,183 376,063 378,653 378,65448 411 000
08 avr. 20243 377,273 411,923 377,273 409,053 409,05396 397 400
05 avr. 20243 395,393 395,393 355,763 377,373 377,37410 956 300
04 avr. 20243 398,473 403,603 391,933 401,913 401,91523 662 800
03 avr. 20243 374,243 397,713 367,373 396,913 396,91536 815 900
02 avr. 20243 394,333 419,273 374,583 374,583 374,58516 125 500
28 mars 20243 393,043 405,543 385,473 394,783 394,78438 264 100
27 mars 20243 386,083 395,433 383,973 391,053 391,05624 431 700
26 mars 20243 361,673 387,613 361,673 386,423 386,42600 218 100
25 mars 20243 352,473 365,133 346,123 363,113 363,11545 256 800
22 mars 20243 340,763 354,713 334,983 352,883 352,88709 414 900
21 mars 20243 331,973 362,503 331,973 343,243 343,24698 752 100
20 mars 20243 313,433 322,653 303,963 322,493 322,49733 062 900
19 mars 20243 300,973 315,413 297,393 314,863 314,86485 515 800
18 mars 20243 304,883 322,613 300,093 302,253 302,25601 146 700
15 mars 20243 301,723 316,543 301,253 302,173 302,171 376 647 100
14 mars 20243 313,023 322,473 300,543 303,653 303,65894 739 300
13 mars 20243 300,013 315,223 299,053 311,193 311,19796 884 300
12 mars 20243 275,793 303,313 275,793 298,943 298,94899 539 200
11 mars 20243 300,013 300,293 261,633 273,793 273,791 418 601 700
08 mars 20243 309,453 314,733 298,173 302,123 302,121 639 544 700
07 mars 20243 290,863 317,783 276,863 307,623 307,622 443 770 400
06 mars 20243 273,303 297,783 273,303 290,723 290,72683 250 200
05 mars 20243 278,153 280,743 265,273 274,843 274,84545 312 100
04 mars 20243 284,343 292,603 271,103 279,953 279,95527 440 700
01 mars 20243 261,333 288,513 261,333 286,413 286,41645 825 900
29 févr. 20243 262,543 271,913 255,753 260,593 260,59851 830 100
28 févr. 20243 272,183 277,643 252,313 262,453 262,45504 644 700
27 févr. 20243 269,673 275,653 261,393 273,123 273,12450 434 800
26 févr. 20243 267,123 275,023 266,293 270,853 270,85384 578 800
23 févr. 20243 269,263 277,013 258,183 268,763 268,76384 641 100
22 févr. 20243 242,093 286,573 242,093 268,243 268,24429 909 700
21 févr. 20243 229,603 243,573 225,483 239,633 239,63373 353 200
20 févr. 20243 245,893 245,893 222,573 229,193 229,19409 542 600
19 févr. 20243 256,523 256,523 236,653 247,163 247,16613 885 700
16 févr. 20243 235,263 262,423 235,263 257,943 257,94462 125 200
15 févr. 20243 211,193 235,273 211,193 230,783 230,78493 827 600
14 févr. 20243 183,523 216,693 183,523 211,493 211,49485 838 900
13 févr. 20243 229,953 229,953 172,983 183,763 183,76459 291 600
12 févr. 20243 194,353 230,403 194,353 230,323 230,32468 522 900
09 févr. 20243 182,753 198,673 181,173 192,683 192,68416 304 800
08 févr. 20243 173,743 198,353 173,743 182,623 182,62425 603 000
07 févr. 20243 185,683 189,713 169,883 174,433 174,43416 538 700
06 févr. 20243 168,413 186,213 164,033 182,993 182,99376 444 400
05 févr. 20243 172,823 189,073 160,053 166,553 166,55499 359 100
02 févr. 20243 176,743 203,873 170,783 171,533 171,53506 702 600
01 févr. 20243 197,553 198,513 172,313 176,893 176,89399 816 100
31 janv. 20243 197,373 211,113 195,843 199,323 199,32520 281 500
*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...