La bourse est fermée

AFYREN SAS (ALAFY.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,7100+0,0200 (+0,74 %)
À la clôture : 05:35PM CEST
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,68002,77002,56002,71002,710025 141
06 mai 20242,75002,75002,60002,69002,690025 170
03 mai 20242,68002,75002,56002,75002,750027 036
02 mai 20242,78002,90002,57002,65002,650046 492
30 avr. 20242,52002,84002,52002,72002,720055 573
29 avr. 20242,59002,64002,36002,52002,520036 619
26 avr. 20242,49002,63002,49002,56002,560029 181
25 avr. 20242,48002,72002,48002,50002,500066 991
24 avr. 20242,16002,60002,16002,36002,360066 782
23 avr. 20242,15002,17002,09002,14002,140021 642
22 avr. 20242,28002,28002,15002,16002,160031 195
19 avr. 20242,17002,35002,16002,28002,280023 463
18 avr. 20242,28002,35002,17002,20002,200025 792
17 avr. 20242,45002,45002,21002,26002,260092 904
16 avr. 20242,44002,58002,25002,46002,460093 910
15 avr. 20242,19002,89002,17002,48002,4800286 001
12 avr. 20242,00002,24001,90002,20002,2000157 853
11 avr. 20242,00002,12001,86001,97001,9700126 127
10 avr. 20241,98002,00001,87501,87501,875031 920
09 avr. 20241,95501,98001,94001,98001,980017 299
08 avr. 20241,95001,96001,93001,95501,955012 662
05 avr. 20241,98001,98001,94001,95001,950021 372
04 avr. 20241,94001,98001,93001,98001,980024 638
03 avr. 20241,97001,98001,92001,93001,930012 107
02 avr. 20241,93501,97501,90501,93001,930028 028
28 mars 20241,90001,94001,87501,90001,900034 020
27 mars 20241,94501,97001,89001,90001,900022 201
26 mars 20241,84001,92501,78501,92501,925015 237
25 mars 20241,99501,99501,80501,86001,860028 904
22 mars 20242,07002,07001,92001,99001,990047 298
21 mars 20241,82002,14001,82002,07002,0700177 889
20 mars 20241,56501,79001,56001,73001,730034 037
19 mars 20241,48001,60001,45001,52501,525017 369
18 mars 20241,44001,46501,41501,46001,46009 554
15 mars 20241,46501,47501,43001,43001,43009 543
14 mars 20241,46001,46001,44001,45001,450015 594
13 mars 20241,44501,46001,40501,44001,440012 032
12 mars 20241,48501,48501,42001,44501,445012 255
11 mars 20241,56001,56001,41501,49001,490023 179
08 mars 20241,62001,62001,54001,54001,540014 136
07 mars 20241,66501,67001,56001,59501,595031 948
06 mars 20241,60501,60501,56501,58001,58005 952
05 mars 20241,53001,68001,52001,60501,605013 686
04 mars 20241,72501,72501,46001,53001,530038 808
01 mars 20241,56501,59501,56001,57001,570011 070
29 févr. 20241,61001,66001,60001,63001,630011 639
28 févr. 20241,64001,64001,55501,61001,610019 876
27 févr. 20241,72001,72001,62001,64501,645040 794
26 févr. 20241,74001,75501,70501,72501,725011 064
23 févr. 20241,74001,79001,72501,75001,750016 691
22 févr. 20241,79001,79001,72001,72501,725014 956
21 févr. 20241,70001,88001,69501,79501,795051 515
20 févr. 20241,64501,68501,64501,66001,66008 703
19 févr. 20241,63001,77001,60001,66001,660033 281
16 févr. 20241,78001,78001,61001,62001,620048 854
15 févr. 20241,78501,83501,72001,78501,785035 316
14 févr. 20241,63501,78501,56001,78501,785095 178
13 févr. 20241,81001,81001,50501,50501,5050113 322
12 févr. 20241,90001,90001,81001,81001,810028 425
09 févr. 20241,92001,92001,86001,87001,870021 827
08 févr. 20241,97001,97001,87001,89001,890023 859
07 févr. 20241,99001,99001,89001,95001,950018 748
06 févr. 20241,95001,98001,90001,98001,980026 249
05 févr. 20242,01002,13001,87001,91501,9150107 599
02 févr. 20242,02002,09002,00002,00002,000060 044
01 févr. 20241,99002,05001,97002,01002,010013 699
31 janv. 20242,06002,08001,98501,98501,985022 915
30 janv. 20242,15002,19002,02002,08002,080037 690
29 janv. 20242,15002,20002,15002,15002,150016 520
26 janv. 20242,14002,29002,08002,15002,150077 581
25 janv. 20242,05002,20002,02002,12002,120053 164
24 janv. 20242,00002,04002,00002,02002,020018 585
23 janv. 20242,00002,01001,95001,98001,980016 478
22 janv. 20241,99502,05001,98002,00002,000021 476
19 janv. 20242,00002,00001,91001,99001,990013 700
18 janv. 20241,91002,10001,91001,99001,990053 322
17 janv. 20241,86001,90001,81001,87001,870021 824
16 janv. 20242,00002,00001,86001,86001,860029 778
15 janv. 20242,05002,05002,02002,02002,020011 697
12 janv. 20242,18002,18002,02002,09002,090044 775
11 janv. 20242,30002,47002,17002,22002,220077 305
10 janv. 20242,09002,38002,03002,28002,280052 833
09 janv. 20242,02002,22001,90002,08002,080047 238
08 janv. 20242,10002,10001,94002,00002,000024 936
05 janv. 20241,97002,16001,95002,08002,080034 008
04 janv. 20242,02002,02001,85501,95001,950024 745
03 janv. 20242,25002,25002,00002,00002,000034 359
02 janv. 20241,96002,30001,96002,22002,220065 874
29 déc. 20232,06002,06001,98501,98501,985012 336
28 déc. 20231,99002,04001,98002,00002,00009 527
27 déc. 20232,00002,17001,99502,00002,000019 248
22 déc. 20232,08002,08001,96502,00002,000017 980
21 déc. 20232,05002,08001,98002,03002,03005 288
20 déc. 20232,06002,09001,98001,98501,985021 408
19 déc. 20231,98002,06001,97001,98001,980013 911
18 déc. 20232,08002,08001,95501,98001,980019 205
15 déc. 20232,25002,25002,03002,06002,060025 506
14 déc. 20232,11002,19002,11002,12002,120019 617
13 déc. 20232,12002,16002,11002,11002,11003 755
12 déc. 20232,14002,20002,11002,11002,110014 845
*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...