Marchés français ouverture 8 h 48 min

PineBridge Asia exJapan SmCap Eq SR2D (0P0001J3R0.L)

Paris - Paris Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 499,02+5,31 (+0,36 %)
À la clôture : 10:00PM CEST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241 499,021 499,021 499,021 499,021 499,02-
02 mai 20241 493,711 493,711 493,711 493,711 493,71-
30 avr. 20241 496,811 496,811 496,811 496,811 496,81-
29 avr. 20241 497,691 497,691 497,691 497,691 497,69-
26 avr. 20241 486,461 486,461 486,461 486,461 486,46-
25 avr. 20241 468,091 468,091 468,091 468,091 468,09-
24 avr. 20241 486,291 486,291 486,291 486,291 486,29-
23 avr. 20241 469,531 469,531 469,531 469,531 469,53-
22 avr. 20241 452,021 452,021 452,021 452,021 452,02-
19 avr. 20241 452,841 452,841 452,841 452,841 452,84-
18 avr. 20241 481,271 481,271 481,271 481,271 481,27-
17 avr. 20241 463,371 463,371 463,371 463,371 463,37-
16 avr. 20241 462,011 462,011 462,011 462,011 462,01-
15 avr. 20241 488,691 488,691 488,691 488,691 488,69-
12 avr. 20241 505,411 505,411 505,411 505,411 505,41-
11 avr. 20241 504,891 504,891 504,891 504,891 504,89-
10 avr. 20241 493,691 493,691 493,691 493,691 493,69-
09 avr. 20241 494,541 494,541 494,541 494,541 494,54-
08 avr. 20241 495,971 495,971 495,971 495,971 495,97-
05 avr. 20241 490,361 490,361 490,361 490,361 490,36-
04 avr. 2024------
03 avr. 20241 494,911 494,911 494,911 494,911 494,91-
02 avr. 20241 504,521 504,521 504,521 504,521 504,52-
28 mars 20241 475,111 475,111 475,111 475,111 475,11-
27 mars 20241 467,051 467,051 467,051 467,051 467,05-
26 mars 20241 468,911 468,911 468,911 468,911 468,91-
25 mars 20241 475,731 475,731 475,731 475,731 475,73-
22 mars 20241 473,601 473,601 473,601 473,601 473,60-
21 mars 20241 461,181 461,181 461,181 461,181 461,18-
20 mars 20241 441,391 441,391 441,391 441,391 441,39-
19 mars 20241 443,701 443,701 443,701 443,701 443,70-
18 mars 2024------
15 mars 20241 460,791 460,791 460,791 460,791 460,79-
14 mars 20241 459,481 459,481 459,481 459,481 459,48-
13 mars 20241 447,161 447,161 447,161 447,161 447,16-
12 mars 20241 464,981 464,981 464,981 464,981 464,98-
11 mars 20241 462,161 462,161 462,161 462,161 462,16-
08 mars 20241 462,821 462,821 462,821 462,821 462,82-
07 mars 20241 467,871 467,871 467,871 467,871 467,87-
07 mars 20240.023 Dividende
06 mars 20241 476,281 476,281 476,281 476,281 476,26-
05 mars 20241 478,871 478,871 478,871 478,871 478,85-
04 mars 20241 482,041 482,041 482,041 482,041 482,02-
01 mars 20241 483,461 483,461 483,461 483,461 483,44-
29 févr. 20241 466,061 466,061 466,061 466,061 466,04-
28 févr. 20241 448,711 448,711 448,711 448,711 448,69-
27 févr. 20241 458,731 458,731 458,731 458,731 458,71-
26 févr. 20241 459,741 459,741 459,741 459,741 459,72-
23 févr. 20241 461,881 461,881 461,881 461,881 461,86-
22 févr. 20241 464,941 464,941 464,941 464,941 464,92-
21 févr. 20241 458,581 458,581 458,581 458,581 458,56-
20 févr. 20241 473,951 473,951 473,951 473,951 473,93-
19 févr. 20241 465,401 465,401 465,401 465,401 465,38-
16 févr. 20241 463,981 463,981 463,981 463,981 463,96-
15 févr. 20241 470,101 470,101 470,101 470,101 470,08-
14 févr. 20241 442,521 442,521 442,521 442,521 442,50-
13 févr. 2024------
12 févr. 2024------
09 févr. 20241 435,921 435,921 435,921 435,921 435,90-
08 févr. 20241 439,051 439,051 439,051 439,051 439,03-
07 févr. 20241 439,721 439,721 439,721 439,721 439,70-
06 févr. 20241 440,031 440,031 440,031 440,031 440,01-
05 févr. 2024------
02 févr. 20241 422,081 422,081 422,081 422,081 422,06-
01 févr. 20241 415,551 415,551 415,551 415,551 415,53-
31 janv. 20241 399,861 399,861 399,861 399,861 399,84-
30 janv. 20241 397,681 397,681 397,681 397,681 397,66-
29 janv. 20241 397,441 397,441 397,441 397,441 397,42-
26 janv. 20241 393,921 393,921 393,921 393,921 393,90-
25 janv. 20241 389,271 389,271 389,271 389,271 389,25-
24 janv. 20241 386,121 386,121 386,121 386,121 386,10-
23 janv. 20241 373,061 373,061 373,061 373,061 373,04-
22 janv. 20241 381,211 381,211 381,211 381,211 381,19-
19 janv. 20241 378,851 378,851 378,851 378,851 378,83-
18 janv. 20241 371,851 371,851 371,851 371,851 371,83-
17 janv. 20241 376,191 376,191 376,191 376,191 376,17-
16 janv. 20241 407,911 407,911 407,911 407,911 407,89-
15 janv. 20241 416,851 416,851 416,851 416,851 416,83-
12 janv. 20241 408,781 408,781 408,781 408,781 408,76-
11 janv. 20241 406,931 406,931 406,931 406,931 406,91-
10 janv. 20241 412,841 412,841 412,841 412,841 412,82-
09 janv. 20241 407,341 407,341 407,341 407,341 407,32-
08 janv. 20241 406,101 406,101 406,101 406,101 406,08-
05 janv. 20241 416,891 416,891 416,891 416,891 416,87-
04 janv. 20241 421,241 421,241 421,241 421,241 421,22-
03 janv. 20241 427,401 427,401 427,401 427,401 427,38-
02 janv. 20241 435,861 435,861 435,861 435,861 435,84-
29 déc. 20231 440,231 440,231 440,231 440,231 440,21-
28 déc. 20231 426,621 426,621 426,621 426,621 426,60-
27 déc. 2023------
22 déc. 20231 404,901 404,901 404,901 404,901 404,88-
21 déc. 20231 404,371 404,371 404,371 404,371 404,35-
20 déc. 20231 395,031 395,031 395,031 395,031 395,01-
19 déc. 20231 396,381 396,381 396,381 396,381 396,36-
18 déc. 20231 395,431 395,431 395,431 395,431 395,41-
15 déc. 20231 399,951 399,951 399,951 399,951 399,93-
14 déc. 20231 406,951 406,951 406,951 406,951 406,93-
13 déc. 20231 399,631 399,631 399,631 399,631 399,61-
12 déc. 20231 391,571 391,571 391,571 391,571 391,55-
11 déc. 20231 389,021 389,021 389,021 389,021 389,00-
*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...