Marchés français ouverture 1 h 4 min

Aeroports de Paris SA (ADP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
141,95+8,25 (+6,17 %)
À la clôture : 05:36PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022134,35145,90133,45141,95141,95292 445
17 mai 2022133,00135,65133,00133,70133,7045 716
16 mai 2022130,80132,95130,30131,85131,8537 252
13 mai 2022129,50132,45129,50130,95130,9556 273
12 mai 2022128,05130,45126,60129,65129,6575 210
11 mai 2022129,60131,80126,70130,15130,1573 793
10 mai 2022131,60132,00129,20129,20129,2051 792
09 mai 2022132,85134,50130,10130,95130,9553 619
06 mai 2022137,10137,10132,35132,75132,7571 488
05 mai 2022138,45140,05136,80137,20137,2063 806
04 mai 2022137,50137,85135,65137,05137,0554 454
03 mai 2022137,10137,90135,15136,90136,9044 688
02 mai 2022134,75138,15127,20136,40136,4069 215
29 avr. 2022140,60141,50133,85135,55135,55117 259
28 avr. 2022140,95142,75137,80139,30139,3063 658
27 avr. 2022142,00143,30138,35139,65139,6569 324
26 avr. 2022142,20145,90141,45142,70142,7070 061
25 avr. 2022140,85144,00140,15141,35141,3559 783
22 avr. 2022143,05144,30139,70141,35141,3583 706
21 avr. 2022146,85149,40143,90144,75144,7581 706
20 avr. 2022144,50147,80144,50146,75146,7547 705
19 avr. 2022143,90145,40142,40143,85143,8581 233
14 avr. 2022139,65145,50139,65143,90143,9093 849
13 avr. 2022136,80140,35136,20138,85138,8564 606
12 avr. 2022134,65139,05134,00138,35138,3568 202
11 avr. 2022128,55137,55127,85136,20136,20108 959
08 avr. 2022128,00130,50127,40128,90128,9083 115
07 avr. 2022126,50127,95125,05127,05127,05109 533
06 avr. 2022124,50128,05123,55126,10126,10114 759
05 avr. 2022132,05132,35126,05128,00128,00120 244
04 avr. 2022133,95134,15129,50132,65132,6596 557
01 avr. 2022136,00137,05133,55134,40134,4090 641
31 mars 2022138,45139,00135,90136,00136,00270 600
30 mars 2022139,00140,30137,35137,35137,35170 326
29 mars 2022137,80140,20136,25139,35139,3593 800
28 mars 2022136,40137,75135,75136,40136,4072 935
25 mars 2022134,20138,65133,85137,85137,8569 792
24 mars 2022132,00134,65131,60134,20134,2085 927
23 mars 2022129,55132,20129,55131,50131,5057 158
22 mars 2022129,10130,35128,30129,90129,9047 177
21 mars 2022131,70132,15128,00128,90128,9078 209
18 mars 2022126,80132,45126,40132,05132,05274 167
17 mars 2022125,40127,60125,10127,05127,0578 201
16 mars 2022125,00126,95123,20123,80123,80112 999
15 mars 2022123,65124,50120,50123,55123,55107 596
14 mars 2022124,70127,35123,05124,40124,4082 681
11 mars 2022121,65125,60121,25123,45123,45147 742
10 mars 2022121,15122,80119,20121,45121,45115 421
09 mars 2022117,30122,20116,80120,90120,90175 222
08 mars 2022110,60115,95110,00113,85113,85196 305
07 mars 2022115,00117,35111,40113,55113,55187 212
04 mars 2022120,55121,00117,40118,15118,15145 570
03 mars 2022122,75125,15120,85122,10122,1089 735
02 mars 2022120,00124,45118,15123,75123,75116 270
01 mars 2022127,45127,90119,80120,85120,85140 589
28 févr. 2022124,10127,00122,85127,00127,00206 192
25 févr. 2022126,50129,10125,05127,15127,15127 019
24 févr. 2022125,00127,10122,55125,15125,15166 117
23 févr. 2022131,95133,10128,15128,50128,5077 121
22 févr. 2022129,55132,50128,00132,00132,0087 591
21 févr. 2022133,90136,85132,30132,85132,8571 881
18 févr. 2022138,00140,05131,85132,65132,65135 508
17 févr. 2022136,00139,80134,05139,80139,80146 612
16 févr. 2022133,50135,60132,85135,40135,40117 050
15 févr. 2022128,85134,95127,50133,80133,80133 046
14 févr. 2022130,10130,35127,65129,35129,35106 016
11 févr. 2022132,65133,55132,20132,70132,70101 502
10 févr. 2022132,00134,45131,70133,70133,7091 295
09 févr. 2022128,20132,30127,20131,00131,00135 256
08 févr. 2022121,85127,90121,70127,55127,5592 355
07 févr. 2022124,60125,00120,75121,70121,7087 439
04 févr. 2022122,35122,50119,90121,60121,6075 423
03 févr. 2022121,20122,05121,00121,75121,7550 718
02 févr. 2022123,40123,90121,10121,10121,1062 522
01 févr. 2022120,35123,20119,80123,00123,0076 925
31 janv. 2022119,45120,25117,75119,65119,6597 522
28 janv. 2022120,15120,60117,45118,25118,25120 768
27 janv. 2022120,20121,75118,65120,65120,65102 210
26 janv. 2022123,30126,40121,20121,90121,90163 804
25 janv. 2022121,90124,05120,70122,85122,8586 946
24 janv. 2022124,40125,25118,80120,95120,95133 643
21 janv. 2022124,45126,05123,95124,85124,8592 289
20 janv. 2022126,00126,75123,85125,70125,70104 572
19 janv. 2022127,05129,30126,65128,00128,0069 522
18 janv. 2022126,80127,65125,45127,40127,4085 882
17 janv. 2022128,00129,45127,15127,20127,2082 038
14 janv. 2022124,25127,15123,55127,15127,1577 933
13 janv. 2022121,60124,45121,25124,45124,45100 241
12 janv. 2022123,00123,70121,25122,00122,0070 464
11 janv. 2022123,45123,65119,80122,70122,7080 487
10 janv. 2022121,15125,50121,00122,65122,6598 640
07 janv. 2022121,35121,55119,60120,70120,7054 640
06 janv. 2022118,20122,30117,40121,15121,1590 183
05 janv. 2022120,10121,05118,75119,90119,9072 255
04 janv. 2022119,00121,20118,75120,20120,2096 024
03 janv. 2022114,35118,15113,60117,85117,8573 386
31 déc. 2021111,45113,30111,45113,30113,3019 116
30 déc. 2021111,70112,10111,15112,10112,1032 656
29 déc. 2021112,00112,85111,40112,00112,0039 635
28 déc. 2021111,30112,80111,00111,95111,9539 947
*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...