Marchés français ouverture 5 h 50 min

Adomos S.A. (ALADO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0008+0,0002 (+33,33 %)
À la clôture : 05:09PM CEST
Durée:
19 juil. 2023 - 19 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juil. 20240,00060,00080,00060,00080,00085 347 500
17 juil. 20240,00080,00100,00060,00060,000613 743 739
16 juil. 20240,00100,00100,00080,00080,00082 470 902
15 juil. 20240,00100,00100,00080,00100,00102 441 435
12 juil. 20240,00100,00120,00080,00100,001010 224 872
11 juil. 20240,00120,00120,00100,00100,00104 139 484
10 juil. 20240,00140,00140,00100,00120,00123 059 955
09 juil. 20240,00120,00140,00100,00140,00145 179 546
08 juil. 20240,00200,00200,00100,00140,001413 060 666
05 juil. 20240,00180,00200,00180,00180,00186 985 817
04 juil. 20240,00220,00220,00180,00200,00206 920 274
03 juil. 20240,00200,00220,00200,00220,00221 300 531
02 juil. 20240,00220,00220,00200,00200,00202 627 205
01 juil. 20240,00220,00240,00200,00240,00244 748 810
28 juin 20240,00220,00240,00200,00200,002016 506 729
27 juin 20240,00240,00240,00220,00240,00246 151 307
26 juin 20240,00280,00280,00240,00260,002612 543 625
25 juin 20240,00280,00280,00240,00280,002818 154 373
24 juin 20240,00280,00320,00240,00240,002432 115 646
21 juin 20240,00220,00360,00220,00240,002458 878 627
20 juin 20240,00240,00240,00200,00220,002218 254 346
19 juin 20240,00240,00300,00220,00240,002426 015 199
18 juin 20240,00220,00360,00200,00240,002460 882 198
17 juin 20240,00280,00280,00160,00220,002242 411 221
14 juin 20240,00160,00380,00160,00260,0026195 531 872
13 juin 20240,00080,00220,00060,00160,0016129 202 302
12 juin 20240,00040,00060,00040,00060,0006830 393
11 juin 20240,00060,00060,00060,00060,000654 010
10 juin 20240,00040,00060,00040,00060,0006860 150
07 juin 20240,00040,00060,00040,00060,00062 710 204
06 juin 20240,00060,00060,00040,00060,00062 344 237
05 juin 20240,00060,00060,00040,00040,0004291 382
04 juin 20240,00060,00060,00060,00060,000612 782 593
03 juin 20240,00080,00080,00060,00080,00081 383 500
31 mai 20240,00060,00080,00060,00060,0006269 946
30 mai 20240,00080,00080,00040,00080,000811 550 181
29 mai 20240,00080,00080,00060,00080,00086 028 349
28 mai 20240,00060,00080,00040,00080,00085 115 135
27 mai 20240,00080,00080,00060,00060,00068 438 940
24 mai 20240,00060,00080,00040,00060,00065 552 823
23 mai 20240,00060,00080,00040,00060,000631 900 807
22 mai 20240,00060,00060,00040,00060,00062 922 569
21 mai 20240,00040,00060,00040,00060,00063 005 150
20 mai 20240,00060,00060,00040,00040,00044 737 310
17 mai 20240,00040,00060,00040,00060,000610 173 348
16 mai 20240,00060,00060,00040,00060,00062 029 986
15 mai 20240,00060,00060,00040,00060,00061 866 700
14 mai 20240,00040,00060,00040,00040,00042 132 110
13 mai 20240,00040,00060,00040,00060,00064 806 820
10 mai 20240,00040,00060,00040,00060,00061 403 405
09 mai 20240,00060,00060,00040,00060,00065 520 689
08 mai 20240,00040,00060,00040,00060,0006181 101
07 mai 20240,00060,00060,00020,00040,00042 550 457
06 mai 20240,00040,00040,00040,00040,00042 877 802
03 mai 20240,00020,00060,00020,00040,000415 871 867
02 mai 20240,00020,00040,00020,00040,00041 842 893
30 avr. 20240,00040,00040,00020,00040,00041 468 109
29 avr. 20240,00060,00060,00020,00040,000444 045 418
26 avr. 20240,00060,00060,00040,00040,0004253 039
25 avr. 20240,00060,00060,00040,00040,0004360 085
24 avr. 20240,00060,00060,00040,00060,0006649 049
23 avr. 20240,00060,00060,00040,00060,00061 241 078
22 avr. 20240,00060,00060,00040,00040,000492 049
19 avr. 20240,00060,00060,00040,00060,00061 271 596
18 avr. 20240,00060,00060,00040,00060,000613 573 257
17 avr. 20240,00100,00100,00040,00040,000431 568 425
16 avr. 20240,00060,00100,00060,00100,00104 765 372
15 avr. 20240,00100,00100,00080,00080,00084 295 225
12 avr. 20240,00100,00100,00080,00100,0010613 007
11 avr. 20240,00080,00100,00080,00100,00101 592 957
10 avr. 20240,00080,00100,00080,00080,00081 409 014
09 avr. 20240,00080,00080,00060,00080,00082 863 989
08 avr. 20240,00100,00100,00060,00080,00083 502 046
05 avr. 20240,00100,00100,00060,00080,000815 801 370
04 avr. 20240,00100,00120,00100,00100,0010736
03 avr. 20240,00100,00100,00100,00100,0010742 522
02 avr. 20240,00080,00100,00080,00100,00104 598 312
28 mars 20240,00110,00110,00100,00110,00111 661 442
27 mars 20240,00110,00110,00100,00100,00108 253 467
26 mars 20240,00130,00130,00100,00120,00124 492 783
25 mars 20240,00140,00150,00120,00120,001210 661 333
22 mars 20240,00130,00140,00120,00130,00131 403 849
21 mars 20240,00140,00140,00120,00130,00134 057 893
20 mars 20240,00140,00140,00120,00140,00146 482 203
19 mars 20240,00130,00220,00130,00140,001426 711 675
18 mars 20240,00140,00140,00130,00130,0013638 189
15 mars 20240,00180,00180,00140,00140,001413 992 786
14 mars 20240,00190,00210,00180,00180,00187 713 663
13 mars 20240,00260,00260,00200,00210,002110 693 084
12 mars 20240,00280,00300,00220,00260,00266 410 519
11 mars 20240,00350,00550,00260,00280,002826 972 661
08 mars 20240,00340,00350,00340,00340,003417 483
07 mars 20240,00350,00360,00320,00350,0035822 669
06 mars 20240,00430,00430,00380,00390,0039288 090
05 mars 20240,00400,00430,00390,00400,0040469 308
04 mars 20240,00450,00450,00430,00450,0045293 616
01 mars 20240,00470,00470,00380,00430,0043510 005
29 févr. 20240,00510,00510,00380,00450,0045975 141
28 févr. 20240,00530,00540,00420,00500,0050284 022
27 févr. 20240,00640,00900,00220,00500,00504 625 554
*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...