La bourse est fermée

Elior Group SA (0QVP.IL)

IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6190+0,0080 (+0,31 %)
À la clôture : 05:37PM BST
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,56802,62202,56802,61902,619024 739
01 mai 20242,61102,61102,61102,61102,6110-
30 avr. 20242,57402,64002,48202,61102,611010 134
29 avr. 20242,44102,54602,36402,52502,525013 253
26 avr. 20242,37702,44202,39402,43602,436024 557
25 avr. 20242,38702,40802,33602,35602,356033 053
24 avr. 20242,41402,41202,37992,37502,375042 031
23 avr. 20242,40602,46802,40802,40602,4060119 353
22 avr. 20242,32802,41002,26402,39502,3950102 726
19 avr. 20242,22502,32602,24602,30102,301054 634
18 avr. 20242,22902,29002,24402,28102,281044 536
17 avr. 20242,22502,24412,22002,22102,221056 534
16 avr. 20242,24002,24002,15602,24402,244057 297
15 avr. 20242,31302,32002,25002,27402,2740125 659
12 avr. 20242,36302,44402,32712,33802,3380155 630
11 avr. 20242,38702,42802,33802,36502,365084 070
10 avr. 20242,41002,46202,35402,36902,3690141 886
09 avr. 20242,32402,44802,31202,41202,412099 264
08 avr. 20242,43602,42002,34192,35402,3540134 998
05 avr. 20242,58002,56002,40202,42202,4220209 020
04 avr. 20242,57002,65002,53402,64002,6400100 658
03 avr. 20242,45702,57202,44802,51602,5160100 657
02 avr. 20242,48202,55202,45392,46102,461067 588
28 mars 20242,48602,49002,43602,46702,467031 846
27 mars 20242,48802,49002,44002,45702,457073 846
26 mars 20242,48202,48402,43002,44702,447036 714
25 mars 20242,42002,52002,33002,46902,4690120 473
22 mars 20242,35802,38802,28202,37302,373021 807
21 mars 20242,29302,38202,33202,36302,363083 535
20 mars 20242,30302,32602,24802,30702,307048 162
19 mars 20242,29902,36802,28002,32802,328093 241
18 mars 20242,27602,28002,22002,26202,262066 405
15 mars 20242,30502,31402,26202,27402,274064 871
14 mars 20242,28102,35002,26802,31302,313077 419
13 mars 20242,39302,46002,28192,28502,2850118 451
12 mars 20242,35602,41802,36202,39702,397054 809
11 mars 20242,38302,40202,32602,35402,354078 054
08 mars 20242,42402,42002,38602,40202,402097 214
07 mars 20242,35002,49202,31002,45502,4550130 251
06 mars 20242,35002,39002,30002,33002,330064 048
05 mars 20242,25802,31202,20202,28102,2810106 332
04 mars 20242,24002,27402,23802,24602,2460116 803
01 mars 20242,34402,33402,24392,28702,287073 460
29 févr. 20242,29902,34602,27402,31702,3170205 530
28 févr. 20242,54702,60002,28202,28502,285092 776
27 févr. 20242,54102,56602,47402,54502,545065 584
26 févr. 20242,49602,55602,48802,54502,545079 470
23 févr. 20242,55502,55202,49202,49602,496061 519
22 févr. 20242,50002,60002,48402,57202,5720114 150
21 févr. 20242,50002,53602,47002,51602,516093 638
20 févr. 20242,53302,50602,44002,47302,473095 453
19 févr. 20242,54902,59202,48802,52502,525071 821
16 févr. 20242,68902,71002,56002,57402,574081 135
15 févr. 20242,64802,71202,59202,65202,652048 152
14 févr. 20242,60302,68002,55602,66002,660043 604
13 févr. 20242,70502,82202,59602,62702,627066 778
12 févr. 20242,71702,75802,65602,71502,715066 297
09 févr. 20242,65002,70602,61002,69502,6950123 106
08 févr. 20242,52902,66402,50402,62902,6290213 878
07 févr. 20242,60302,61602,50802,52102,521093 795
06 févr. 20242,54302,62472,55602,60502,6050111 102
05 févr. 20242,59802,65402,55202,54502,5450105 870
02 févr. 20242,55502,60802,56802,60102,6010110 786
01 févr. 20242,67202,67602,53402,53902,539048 576
31 janv. 20242,73202,73582,68782,69502,695050 139
30 janv. 20242,72602,82002,72002,75602,756033 719
29 janv. 20242,76902,76802,70002,73802,738083 933
26 janv. 20242,73802,77202,72002,77502,7750114 674
25 janv. 20242,70302,75062,70002,75202,752039 749
24 janv. 20242,77302,80802,70992,73602,736045 970
23 janv. 20242,70502,80002,67002,78902,7890291 692
22 janv. 20242,74402,80602,69582,73402,7340100 978
19 janv. 20242,71302,76602,66852,71102,7110390 520
18 janv. 20242,58002,70802,55002,68102,6810305 058
17 janv. 20242,56202,58012,47402,56802,5680251 711
16 janv. 20242,62902,65602,56802,58202,5820140 320
15 janv. 20242,62202,64602,59402,63102,631050 619
12 janv. 20242,67002,71602,62002,67002,670037 566
11 janv. 20242,69502,72602,65402,68702,687047 224
10 janv. 20242,73002,76202,64002,65002,6500115 877
09 janv. 20242,81402,82002,74392,76502,765073 568
08 janv. 20242,72602,82002,70702,80002,8000196 708
05 janv. 20242,71302,72002,60202,72202,722064 886
04 janv. 20242,66402,74602,64402,65802,6580146 987
03 janv. 20242,80002,86002,57402,62702,6270420 644
02 janv. 20242,91602,96802,83802,84702,8470116 197
29 déc. 20232,87502,95002,83202,90402,9040132 153
28 déc. 20232,84902,92002,84002,84502,845081 858
27 déc. 20232,79302,83022,72202,82202,822082 935
22 déc. 20232,77102,81602,76002,77902,779096 056
21 déc. 20232,76102,78222,68602,75402,754050 074
20 déc. 20232,73202,81402,71802,75002,750070 910
19 déc. 20232,76102,79202,72592,76502,7650114 775
18 déc. 20232,70902,77802,68002,76302,7630106 092
15 déc. 20232,83802,89202,72602,73002,7300242 837
14 déc. 20232,57002,83422,50002,80002,8000711 681
13 déc. 20232,52702,55602,45002,51802,5180128 492
12 déc. 20232,48002,54002,42602,52702,527095 350
11 déc. 20232,42602,48812,40132,48202,4820166 536
08 déc. 20232,48002,50002,42602,44702,447089 660
*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...