La bourse ferme dans 5 h 15 min

Ceconomy AG (0MPM.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,9150-0,0827 (-4,14 %)
À partir de 08:01AM BST. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,15302,21002,12802,12802,1280368 978
03 mai 20242,14102,18802,14202,18202,18205 478
02 mai 20242,15302,17002,11402,14602,14601 284
01 mai 2024------
30 avr. 20242,20202,21402,16202,16602,16605 868
29 avr. 20242,15602,19602,15002,19602,19602 197
26 avr. 20242,11502,17002,15602,16062,160613 761
25 avr. 20242,12102,18202,09402,15302,153039 116
24 avr. 20242,17602,17202,12602,16062,160633 502
23 avr. 20242,12802,19202,13202,18402,184026 590
22 avr. 20242,10402,14602,10402,12002,120041 191
19 avr. 20242,22702,16002,09002,13562,135636 334
18 avr. 20242,20402,25802,20602,23002,230023 497
17 avr. 20242,14802,26202,17602,21072,2107119 345
16 avr. 20242,10402,14402,08602,11212,112148 049
15 avr. 20242,12002,15602,10602,14062,140635 211
12 avr. 20242,19402,21002,12202,12222,122272 061
11 avr. 20242,07402,21002,04402,14822,1482246 418
10 avr. 20242,00402,16602,00602,11402,114092 029
09 avr. 20241,95101,99101,93201,97831,9783100 626
08 avr. 20241,89901,95901,89901,91601,91608 589
05 avr. 20241,92401,94401,89021,91261,912618 854
04 avr. 20241,90651,94701,91101,93921,939233 246
03 avr. 20241,86401,90601,83801,87501,875024 111
02 avr. 20241,86801,89501,85901,87961,879619 156
28 mars 20241,86301,87501,85301,86141,861442 649
27 mars 20241,83901,88301,84101,85351,853542 951
26 mars 20241,77601,84001,79171,81961,8196104 508
25 mars 20241,71551,78501,67301,71541,715426 048
22 mars 20241,72751,73001,70001,73001,730019 558
21 mars 20241,74651,77401,73401,74241,742425 871
20 mars 20241,77101,79701,75001,76491,764962 870
19 mars 20241,81051,82701,76301,76331,763383 235
18 mars 20241,86901,87101,81901,84631,846332 400
15 mars 20241,88551,92401,85801,85801,8580128 656
14 mars 20241,91951,94001,89501,90851,908538 320
13 mars 20241,93851,96901,93201,94851,948526 754
12 mars 20241,92851,96101,92801,94401,94407 165
11 mars 20241,95551,98101,90701,95271,952746 128
08 mars 20241,99652,01001,95851,96601,96604 469
07 mars 20242,02002,02601,96002,00222,00227 814
06 mars 20241,99902,05602,01802,03822,038217 946
05 mars 20242,06802,04201,99102,00032,000323 165
04 mars 20242,02602,06202,02202,04002,040015 948
01 mars 20242,00802,02892,00202,02202,022010 765
29 févr. 20242,01702,03001,99901,99901,999015 952
28 févr. 20242,06102,05001,99402,00392,003921 179
27 févr. 20242,02402,06401,99302,03602,036023 420
26 févr. 20242,01802,03401,95702,00002,000015 492
23 févr. 20242,04202,02602,00202,02542,025416 000
22 févr. 20242,03302,05402,02602,03982,03984 689
21 févr. 20242,04902,03202,02402,02402,02409 227
20 févr. 20242,05102,06002,02002,03982,039822 433
19 févr. 20242,03602,11802,05002,08152,081554 396
16 févr. 20242,04002,06402,01602,02872,028732 177
15 févr. 20242,07102,08002,04202,04662,046637 088
14 févr. 20242,06002,07602,03802,05282,052842 138
13 févr. 20242,05802,11402,05202,08482,084848 374
12 févr. 20241,99752,09001,99302,05812,058183 266
09 févr. 20242,19102,13601,99202,02582,025875 427
08 févr. 20242,11202,14202,09402,10922,109233 888
07 févr. 20242,19202,19802,11402,11402,11401 779
06 févr. 20242,18702,18602,13002,18402,184019 198
05 févr. 20242,20902,21802,18452,19562,195612 115
02 févr. 20242,23502,27802,20402,25812,25811 763
01 févr. 20242,26202,27402,21602,22002,22004 129
31 janv. 20242,27702,29202,24802,27402,27408 822
30 janv. 20242,33202,33002,28402,30992,309916 950
29 janv. 20242,47302,45202,33002,34332,343314 469
26 janv. 20242,46802,48402,41402,44802,448034 937
25 janv. 20242,44002,50802,42402,48182,481850 034
24 janv. 20242,39602,43992,37802,40962,409613 861
23 janv. 20242,37702,40402,33802,39512,395112 268
22 janv. 20242,33802,37212,31592,35462,354615 456
19 janv. 20242,31102,34402,30802,32282,322821 694
18 janv. 20242,26902,30602,24402,26382,263863 321
17 janv. 20242,27302,27202,22572,22572,225725 123
16 janv. 20242,33602,34002,29002,33002,330045 329
15 janv. 20242,41402,40202,32402,35802,358027 461
12 janv. 20242,41402,47402,39802,43812,438120 107
11 janv. 20242,38402,42402,38002,40602,406049 111
10 janv. 20242,50402,51002,37202,40092,400917 431
09 janv. 20242,51902,55002,48802,51602,5160143 690
08 janv. 20242,45902,50002,38602,43672,4367265 496
05 janv. 20242,36302,48332,37602,41172,411737 536
04 janv. 20242,26402,36602,25402,32472,324753 007
03 janv. 20242,38602,34802,26402,28402,284046 044
02 janv. 20242,48902,49402,38202,38602,38603 104
29 déc. 20232,45802,48002,45002,47002,470026 377
28 déc. 20232,44602,46802,39402,40912,409161 280
27 déc. 20232,37302,45602,34602,44332,443322 589
22 déc. 20232,33402,42802,32002,37202,372013 892
21 déc. 20232,32102,35002,26802,31282,312834 793
20 déc. 20232,26202,43002,27402,38852,388584 018
19 déc. 20232,05202,29202,05002,23162,2316286 734
18 déc. 20232,27702,15602,02802,05202,0520168 046
15 déc. 20232,26202,37602,27002,27232,2723250 323
14 déc. 20232,12902,28402,04602,20002,200015 399
13 déc. 20232,23702,24402,05802,08282,082814 711
12 déc. 20232,26802,29002,23202,29002,290029 259
*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...