Marchés français ouverture 59 min

PowerCell Sweden AB (27W.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4120-0,0880 (-3,52 %)
À partir de 09:52PM CEST. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 20242,51002,51002,40202,41202,412050
12 avr. 20242,55402,60602,48802,50002,5000180
11 avr. 20242,56202,60002,50002,54802,5480250
10 avr. 20242,71602,71602,55402,56202,562025
09 avr. 20242,60802,69802,60802,69602,6960250
08 avr. 20242,64402,64402,54802,61002,6100-
05 avr. 20242,76602,76602,60802,63602,6360-
04 avr. 20242,61802,81602,61402,77402,7740-
03 avr. 20242,60402,65802,52602,60802,60805
02 avr. 20242,62402,63402,57002,62402,624070
28 mars 20242,56202,63102,55902,63002,6300-
27 mars 20242,55602,59802,46902,57002,5700-
26 mars 20242,51902,56102,49102,55502,5550-
25 mars 20242,49102,51702,43102,51702,5170300
22 mars 20242,50302,60302,42402,44402,4440-
21 mars 20242,56902,56902,47902,48402,4840-
20 mars 20242,52902,55702,47902,55702,5570-
19 mars 20242,57802,62102,52202,52902,52901 000
18 mars 20242,70002,70002,53602,53802,5380-
15 mars 20242,71202,71202,62102,70002,7000200
14 mars 20242,84902,84902,69902,71502,715016
13 mars 20242,94802,94802,82502,82502,82502 600
12 mars 20242,88002,97902,86102,94502,9450210
11 mars 20242,92202,95602,89102,89302,8930-
08 mars 20242,90602,92102,81302,90102,9010280
07 mars 20242,87002,90902,76202,90902,9090-
06 mars 20242,88003,05302,82802,89502,8950300
05 mars 20242,80002,92602,78002,79702,79704 280
04 mars 20243,08103,08102,88802,90702,907010
01 mars 20243,01603,12202,92503,12203,1220-
29 févr. 20243,06403,06402,95503,01003,0100-
28 févr. 20243,44503,44703,02003,09903,09904 000
27 févr. 20242,93503,37702,93503,37703,3770-
26 févr. 20242,80702,95902,79002,94102,941027
23 févr. 20242,84602,84602,71002,79402,79403 000
22 févr. 20242,89302,92702,80002,84602,84601 640
21 févr. 20242,80002,90202,80002,87702,8770136
20 févr. 20243,01803,01802,90702,91002,910010
19 févr. 20243,12703,12703,01403,02003,0200-
16 févr. 20243,06503,19403,06503,12503,1250268
15 févr. 20243,13103,13102,98403,07203,072029
14 févr. 20243,27303,27303,06303,09703,097050
13 févr. 20243,40103,42103,27503,27503,2750-
12 févr. 20243,30403,47303,30403,40903,4090-
09 févr. 20243,43603,43603,23103,32503,3250300
08 févr. 20243,55403,56903,43303,43503,4350-
07 févr. 20243,42703,61703,42703,57503,5750-
06 févr. 20243,41103,41103,35303,40003,4000-
05 févr. 20243,72003,72003,35503,40103,4010216
02 févr. 20243,72403,85203,66803,68103,6810-
01 févr. 20243,69003,73703,61003,71803,71804 500
31 janv. 20243,48003,68303,48003,67603,6760-
30 janv. 20243,59903,59903,47203,48603,4860-
29 janv. 20243,65503,65503,49803,59203,5920200
26 janv. 20243,52503,62803,45503,62803,6280-
25 janv. 20243,55503,58003,51603,53603,5360-
24 janv. 20243,54403,64703,53603,55403,5540-
23 janv. 20243,29903,55003,25003,45303,45307 649
22 janv. 20243,25703,28703,21603,28703,287075
19 janv. 20243,20403,23503,15803,19403,1940-
18 janv. 20243,20103,29103,17603,20403,2040-
17 janv. 20243,31003,31003,14703,19303,1930300
16 janv. 20243,53003,53003,32203,32303,32301 150
15 janv. 20243,75003,75003,54003,54203,54201 900
12 janv. 20243,68103,73003,62703,65003,6500-
11 janv. 20243,77403,80403,67003,68203,6820-
10 janv. 20243,77503,78303,72503,75303,7530-
09 janv. 20244,00604,00603,76903,81803,818015
08 janv. 20243,75004,00403,75003,99403,9940100
05 janv. 20243,90703,90703,80003,88503,8850210
04 janv. 20243,88103,92103,86303,91303,9130100
03 janv. 20244,13704,13703,87603,87803,8780-
02 janv. 20244,22504,35504,09404,13304,1330-
29 déc. 20234,22304,26804,22304,23004,2300-
28 déc. 20234,39104,39104,22104,22104,2210-
27 déc. 20234,24004,45704,24004,39004,3900400
22 déc. 20234,11104,22704,11104,17604,1760-
21 déc. 20234,11004,17604,05004,13504,135075
20 déc. 20234,31904,35704,14004,14004,14002 400
19 déc. 20234,21804,38704,16604,31804,3180-
18 déc. 20234,22804,55004,15504,21404,214024
15 déc. 20234,03704,32204,03704,22604,2260100
14 déc. 20233,72804,14503,72804,02604,026085
13 déc. 20233,72303,72303,56903,71903,7190-
12 déc. 20233,80003,80703,70003,72503,725045
11 déc. 20233,90803,90803,79203,79803,7980-
08 déc. 20233,83303,97803,83303,91903,9190110
07 déc. 20233,92603,92603,82703,85103,8510450
06 déc. 20233,85304,00703,82303,92603,9260-
05 déc. 20233,86603,93503,84103,84403,844042
04 déc. 20233,78804,01903,78803,90903,9090-
01 déc. 20233,67403,81903,64303,77203,7720-
30 nov. 20233,65503,72503,50903,72503,725040
29 nov. 20233,63803,71503,62203,64503,6450-
28 nov. 20233,66203,66203,52903,63503,635075
27 nov. 20233,60903,68903,57403,66303,6630-
24 nov. 20233,62503,63503,44003,63503,63506 300
23 nov. 20233,68903,68903,61703,64003,6400-
22 nov. 20233,73103,73103,59903,68103,6810-
21 nov. 20234,05004,05003,63303,73403,7340168
*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...