Marchés français ouverture 1 h 14 min

Aeroports de Paris SA (ADP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
115,95+0,80 (+0,69 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2021------
29 nov. 2021103,60106,30102,40104,40104,40170 246
26 nov. 2021108,00108,20101,90104,00104,00287 485
25 nov. 2021111,50113,80111,15113,80113,8042 028
24 nov. 2021111,35112,70110,50112,25112,2572 269
23 nov. 2021109,75112,80108,90111,30111,3075 784
22 nov. 2021109,00112,25109,00109,75109,7597 283
19 nov. 2021115,70115,70108,45108,95108,95195 115
18 nov. 2021115,10116,75114,25115,95115,9583 773
17 nov. 2021116,65117,15115,15115,15115,1577 843
16 nov. 2021119,60119,80116,45117,35117,3599 176
15 nov. 2021118,30121,10118,15119,60119,6060 545
12 nov. 2021119,00120,55117,85119,45119,4548 996
11 nov. 2021121,65122,70118,80119,95119,9560 371
10 nov. 2021122,75124,00121,80122,05122,0583 399
09 nov. 2021122,35124,05121,80122,95122,9572 721
08 nov. 2021124,40126,10122,30123,45123,45130 431
05 nov. 2021120,55124,60118,40124,20124,20120 266
04 nov. 2021118,50120,60116,60120,45120,4592 608
03 nov. 2021119,05120,20117,30118,20118,2071 204
02 nov. 2021116,60119,30116,45119,10119,1080 602
01 nov. 2021114,90117,00114,70116,90116,9081 444
29 oct. 2021114,05116,05113,50114,90114,9077 903
28 oct. 2021111,50113,95110,40113,90113,9076 107
27 oct. 2021111,60112,40110,95112,15112,1570 043
26 oct. 2021109,80114,00109,30112,00112,0076 298
25 oct. 2021111,00112,30109,00109,65109,65169 502
22 oct. 2021115,35116,60111,15114,10114,10131 914
21 oct. 2021116,40116,40113,20115,40115,40115 246
20 oct. 2021117,00117,30115,20116,20116,20105 430
19 oct. 2021114,80116,80114,55116,70116,7075 155
18 oct. 2021115,45115,60113,60115,40115,4075 621
15 oct. 2021113,15115,95112,90115,45115,45141 434
14 oct. 2021112,40114,10110,90112,95112,9573 831
13 oct. 2021113,45113,65111,25111,65111,6552 221
12 oct. 2021112,45113,80111,75113,80113,8063 185
11 oct. 2021111,35114,60110,80113,75113,7583 582
08 oct. 2021112,80114,15110,10111,35111,3574 958
07 oct. 2021113,00115,70112,50112,90112,90110 672
06 oct. 2021114,05114,05109,65112,15112,15112 706
05 oct. 2021116,10116,15113,70114,80114,8089 722
04 oct. 2021114,30117,65114,30116,30116,30114 820
01 oct. 2021109,40114,35108,55114,30114,30113 286
30 sept. 2021115,10115,55108,90110,60110,60175 359
29 sept. 2021113,45116,25113,40114,75114,75105 127
28 sept. 2021114,85116,60112,60113,45113,45122 157
27 sept. 2021108,95116,65108,90114,80114,80206 950
24 sept. 2021105,30109,05105,30108,10108,1080 191
23 sept. 2021107,75108,65105,00105,15105,1580 517
22 sept. 2021107,35109,10107,00107,05107,05110 043
21 sept. 2021106,75108,85105,75107,00107,0095 120
20 sept. 2021100,00106,3598,30106,00106,00157 265
17 sept. 202199,50101,5099,20101,35101,35204 959
16 sept. 202197,4098,8696,9498,2098,2047 804
15 sept. 202197,5097,6696,1896,9096,9072 473
14 sept. 202198,5099,4897,4497,6497,6454 302
13 sept. 202196,8499,2096,8498,6298,6250 750
10 sept. 202198,5098,8096,0496,4496,4485 488
09 sept. 202199,0699,0697,4898,2298,2251 801
08 sept. 202197,92101,1097,4299,7899,7883 382
07 sept. 202198,3898,8897,8897,9297,9245 774
06 sept. 202198,4899,1897,6098,1698,1657 395
03 sept. 2021101,90102,3598,0298,0298,0277 264
02 sept. 2021101,70102,75100,80101,60101,6050 493
01 sept. 2021100,45103,15100,25102,05102,0580 024
31 août 202199,60100,1598,6899,4499,4490 575
30 août 2021100,15100,7099,4499,5099,5035 921
27 août 2021100,45100,6099,40100,35100,3543 406
26 août 2021100,85101,05100,05100,15100,1528 173
25 août 2021102,40103,10101,15101,30101,3042 768
24 août 2021100,80102,40100,75102,00102,0052 396
23 août 202199,00100,8099,00100,00100,0083 172
20 août 2021100,15100,1597,4898,2298,2296 719
19 août 2021100,00101,6599,24100,10100,1091 443
18 août 2021100,20101,8099,68101,40101,4050 797
17 août 2021101,90102,00100,10100,10100,1086 869
16 août 2021101,00103,50101,00101,95101,9550 775
13 août 2021102,50102,70100,75101,70101,7069 026
12 août 2021103,15105,15102,60102,75102,7557 713
11 août 2021102,05103,90101,40102,95102,9559 176
10 août 2021102,95103,45102,05102,05102,0555 237
09 août 2021104,50104,55102,75102,85102,8555 640
06 août 2021104,65105,30103,15104,55104,5568 812
05 août 2021100,55104,60100,45104,50104,5088 969
04 août 2021101,00101,7099,64100,45100,45102 802
03 août 2021102,75103,30100,45100,45100,4593 906
02 août 2021101,90104,35101,60102,80102,8081 361
30 juil. 2021103,00104,70101,30102,20102,20124 523
29 juil. 2021106,40106,95101,10103,85103,85129 274
28 juil. 2021105,75107,80104,90107,10107,1092 261
27 juil. 2021105,10106,60104,40105,25105,2590 470
26 juil. 2021104,75105,85103,85105,25105,2591 598
23 juil. 2021105,00106,40104,40105,40105,4075 404
22 juil. 2021104,65106,25103,70104,10104,1056 698
21 juil. 2021104,65106,75103,90104,30104,3094 828
20 juil. 2021103,90105,50103,45104,05104,0582 166
19 juil. 2021106,35106,35102,05103,35103,35146 039
16 juil. 2021105,45107,90104,80107,45107,4592 719
15 juil. 2021107,15107,15103,25104,15104,15143 217
14 juil. 2021109,30109,30107,25107,45107,4577 121
*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...