Marchés français ouverture 5 h 47 min

CEAT Limited (500878.BO)

YHD - YHD Prix différé. Devise en USD
Ajouter à la liste dynamique
- (-)
À la clôture : 06:07PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024------
30 avr. 20242 565,402 692,202 535,502 563,602 563,6027 540
29 avr. 20242 547,602 548,552 515,002 520,052 520,054 685
26 avr. 20242 574,352 579,952 521,002 527,502 527,505 159
25 avr. 20242 540,302 569,802 519,002 546,302 546,305 560
24 avr. 20242 526,052 560,002 525,002 530,202 530,205 057
23 avr. 20242 559,952 633,802 493,152 528,602 528,6011 468
22 avr. 20242 522,402 575,152 489,902 514,152 514,154 795
19 avr. 20242 503,402 503,402 449,402 473,202 473,209 744
18 avr. 20242 610,502 621,502 483,702 507,302 507,307 333
17 avr. 2024------
16 avr. 20242 589,852 623,902 553,152 603,352 603,354 440
15 avr. 20242 531,102 605,002 527,752 577,702 577,705 188
12 avr. 20242 621,552 644,752 582,352 586,602 586,603 058
11 avr. 2024------
10 avr. 20242 629,552 647,002 605,952 630,202 630,202 940
09 avr. 20242 670,302 680,002 613,602 635,502 635,506 040
08 avr. 20242 670,052 727,552 630,002 641,152 641,156 076
05 avr. 20242 723,252 723,252 635,002 681,302 681,304 902
04 avr. 20242 664,802 708,902 636,652 679,102 679,103 465
03 avr. 20242 630,002 672,202 617,652 652,402 652,4013 643
02 avr. 20242 650,652 665,252 601,002 624,602 624,6024 641
01 avr. 20242 730,002 730,002 625,002 653,152 653,153 007
28 mars 20242 685,202 694,702 637,852 677,752 677,755 638
27 mars 20242 669,952 686,402 635,002 674,302 674,305 014
26 mars 20242 629,702 643,352 584,002 623,402 623,4018 018
25 mars 2024------
22 mars 20242 553,902 601,852 495,252 590,852 590,854 753
21 mars 20242 500,002 534,002 470,102 514,602 514,602 146
20 mars 20242 551,452 552,152 451,002 470,402 470,409 368
19 mars 20242 535,252 565,002 490,702 552,152 552,153 122
18 mars 20242 518,452 550,852 460,002 540,352 540,358 231
15 mars 2024------
14 mars 20242 455,052 551,202 455,052 495,652 495,6520 042
13 mars 20242 570,852 616,552 475,002 498,852 498,8519 452
12 mars 20242 678,002 678,002 578,752 589,602 589,605 449
11 mars 20242 778,952 790,002 654,352 671,152 671,1536 572
08 mars 2024------
07 mars 20242 814,402 842,002 763,852 775,452 775,453 805
06 mars 20242 870,252 902,402 755,002 795,152 795,158 415
05 mars 20242 883,452 965,002 856,552 867,602 867,6011 937
04 mars 20242 869,602 904,202 827,502 894,652 894,656 667
01 mars 20242 879,952 901,902 831,852 841,252 841,253 516
29 févr. 20242 817,052 880,002 775,002 852,952 852,957 334
28 févr. 20242 880,552 922,302 800,002 821,052 821,052 977
27 févr. 20242 865,202 920,952 841,102 873,002 873,003 111
26 févr. 20242 930,602 980,002 865,352 877,152 877,154 193
23 févr. 20242 905,152 993,002 892,302 914,802 914,8011 608
22 févr. 20242 889,702 935,702 832,002 904,602 904,608 805
21 févr. 20242 900,302 947,602 865,002 890,302 890,304 396
20 févr. 20242 909,802 915,002 869,302 888,352 888,354 251
16 févr. 20242 821,552 915,452 821,302 891,502 891,5021 024
15 févr. 20242 808,552 872,052 801,702 820,552 820,554 850
14 févr. 20242 709,352 825,252 687,352 808,152 808,156 706
13 févr. 20242 698,002 785,052 631,502 762,402 762,4013 376
12 févr. 20242 805,052 807,652 672,702 698,152 698,157 248
09 févr. 20242 784,952 830,002 729,152 798,902 798,906 553
08 févr. 20242 750,052 835,002 748,652 782,702 782,709 961
07 févr. 20242 751,102 790,052 683,402 750,002 750,0018 157
06 févr. 20242 626,802 738,702 626,802 732,002 732,0034 294
05 févr. 20242 630,002 681,902 584,052 598,402 598,4016 876
02 févr. 20242 627,802 724,302 553,302 609,302 609,3021 744
01 févr. 20242 657,002 691,002 605,302 614,952 614,9515 229
31 janv. 20242 650,152 784,502 625,002 652,002 652,0034 918
30 janv. 20242 761,552 761,552 631,502 649,552 649,5521 995
29 janv. 20242 819,002 828,252 705,102 725,002 725,0037 050
26 janv. 20242 834,302 834,302 834,302 834,302 834,30-
25 janv. 20242 879,552 879,552 774,302 834,302 834,30215 522
24 janv. 20242 760,452 900,002 730,002 875,952 875,9541 095
23 janv. 20242 912,802 912,802 747,952 756,302 756,3032 295
22 janv. 20242 592,952 592,952 592,952 592,952 592,95-
19 janv. 20242 530,152 641,052 528,702 592,952 592,9530 405
18 janv. 20242 422,102 540,702 378,052 524,352 524,3529 255
17 janv. 20242 483,852 534,952 415,002 425,952 425,9521 979
16 janv. 20242 487,052 510,352 458,802 497,702 497,707 689
12 janv. 20242 505,102 514,952 479,952 491,952 491,9513 934
11 janv. 20242 487,402 513,252 465,002 497,402 497,4013 841
10 janv. 20242 465,952 465,952 414,752 447,752 447,755 050
09 janv. 20242 423,652 480,002 423,652 454,252 454,2513 281
08 janv. 20242 441,902 443,002 390,002 411,352 411,354 530
05 janv. 20242 446,452 462,002 411,852 441,902 441,905 036
04 janv. 20242 450,252 453,802 426,502 445,602 445,603 378
03 janv. 20242 418,102 472,452 413,252 447,402 447,4015 157
02 janv. 20242 446,552 448,002 380,552 417,352 417,3518 570
29 déc. 20232 403,802 456,202 383,752 427,752 427,7529 480
28 déc. 20232 380,002 397,452 368,002 387,052 387,054 314
27 déc. 20232 400,502 412,002 375,002 392,102 392,106 857
26 déc. 20232 402,452 410,002 376,252 387,552 387,553 390
22 déc. 20232 429,502 430,002 385,002 398,702 398,7014 456
21 déc. 20232 250,802 425,002 250,802 416,652 416,6532 480
20 déc. 20232 451,652 451,652 310,052 319,502 319,5018 158
19 déc. 20232 451,502 453,002 395,052 439,352 439,3525 860
18 déc. 20232 371,952 434,002 351,302 427,902 427,9013 468
15 déc. 20232 403,802 415,002 351,002 362,302 362,3024 532
14 déc. 20232 373,752 413,402 373,352 392,302 392,307 341
13 déc. 20232 332,352 399,002 331,352 373,752 373,7530 440
12 déc. 20232 297,352 363,152 294,802 329,702 329,7016 858
11 déc. 20232 337,702 342,402 276,102 284,352 284,3523 257
08 déc. 20232 280,302 333,902 261,602 323,902 323,9046 651
07 déc. 20232 264,952 295,002 233,552 288,952 288,9515 043
*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...