La bourse est fermée

Acheter-Louer.Fr SA (ALALO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,00070,0000 (0,00 %)
À la clôture : 05:35PM CEST
Durée:
13 août 2021 - 13 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20220,00080,00080,00070,00070,000787 727 853
11 août 20220,00080,00080,00070,00070,000723 237 247
10 août 20220,00080,00080,00070,00080,000839 029 084
09 août 20220,00080,00090,00070,00070,0007207 866 356
08 août 20220,00060,00100,00050,00080,0008680 210 122
05 août 20220,00060,00060,00050,00060,000628 692 789
04 août 20220,00060,00060,00050,00060,000624 438 642
03 août 20220,00060,00070,00050,00060,000639 349 713
02 août 20220,00060,00070,00050,00060,000652 318 164
01 août 20220,00070,00070,00060,00070,00077 453 539
29 juil. 20220,00060,00070,00050,00060,000658 497 898
28 juil. 20220,00060,00070,00060,00060,0006119 123 571
27 juil. 20220,00060,00080,00050,00070,0007186 175 205
26 juil. 20220,00070,00080,00070,00080,000848 336 216
25 juil. 20220,00070,00080,00060,00080,000857 662 910
22 juil. 20220,00070,00070,00060,00070,00077 618 263
21 juil. 20220,00070,00080,00060,00070,000744 053 044
20 juil. 20220,00070,00080,00060,00080,000882 083 207
19 juil. 20220,00060,00080,00060,00080,000883 878 906
18 juil. 20220,00060,00070,00060,00070,000747 114 552
15 juil. 20220,00080,00080,00060,00070,000742 031 529
14 juil. 20220,00090,00090,00060,00070,0007326 141 191
13 juil. 20220,00110,00160,00100,00130,0013226 959 849
12 juil. 20220,00130,00140,00100,00110,0011163 823 307
11 juil. 20220,00180,00190,00130,00130,0013145 987 017
08 juil. 20220,00230,00240,00160,00180,0018436 617 137
07 juil. 20220,00140,00320,00130,00210,0021856 092 415
06 juil. 20220,00060,00140,00060,00130,0013256 033 730
05 juil. 20220,00060,00070,00050,00060,00061 772 450
04 juil. 20220,00060,00060,00050,00060,000611 057 304
01 juil. 20220,00060,00060,00050,00060,00065 128 570
30 juin 20220,00060,00060,00050,00060,00064 437 552
29 juin 20220,00060,00070,00050,00060,000658 115 270
28 juin 20220,00050,00060,00050,00050,00058 727 007
27 juin 20220,00060,00060,00050,00060,00064 102 341
24 juin 20220,00060,00060,00050,00060,00067 314 137
23 juin 20220,00060,00060,00050,00050,000510 373 030
22 juin 20220,00060,00060,00050,00060,00068 460 119
21 juin 20220,00060,00060,00050,00050,000514 850 439
20 juin 20220,00060,00060,00050,00060,000627 197 200
17 juin 20220,00060,00070,00050,00060,00066 192 130
16 juin 20220,00070,00070,00050,00060,000641 068 132
15 juin 20220,00070,00070,00060,00060,000653 683 458
14 juin 20220,00080,00080,00070,00070,00078 500 951
13 juin 20220,00080,00080,00070,00070,000712 287 371
10 juin 20220,00080,00080,00070,00070,000712 843 386
09 juin 20220,00080,00090,00070,00080,000810 644 009
08 juin 20220,00090,00090,00070,00080,000855 129 690
07 juin 20220,00090,00090,00080,00080,00089 540 288
06 juin 20220,00100,00100,00080,00090,00098 416 328
03 juin 20220,00090,00090,00080,00090,000920 841 178
02 juin 20220,00090,00090,00080,00090,00099 560 158
01 juin 20220,00100,00100,00080,00090,000917 090 970
31 mai 20220,00100,00100,00080,00080,000863 624 613
30 mai 20220,00110,00110,00090,00100,001022 887 852
27 mai 20220,00100,00110,00090,00100,001079 803 175
26 mai 20220,00100,00100,00090,00100,00102 893 822
25 mai 20220,00080,00100,00080,00090,000932 116 321
24 mai 20220,00090,00100,00080,00100,00103 367 201
23 mai 20220,00100,00100,00090,00090,00094 716 562
20 mai 20220,00100,00100,00090,00090,00094 087 010
19 mai 20220,00100,00100,00080,00100,001031 401 077
18 mai 20220,00090,00100,00080,00100,00103 917 276
17 mai 20220,00100,00100,00080,00090,000926 457 712
16 mai 20220,00100,00100,00090,00090,00095 226 230
13 mai 20220,00100,00100,00090,00100,00102 839 591
12 mai 20220,00100,00100,00090,00090,00094 013 194
11 mai 20220,00110,00110,00090,00100,001022 855 131
10 mai 20220,00110,00110,00100,00100,001020 722 175
09 mai 20220,00110,00170,00100,00100,0010137 040 597
06 mai 20220,00120,00120,00100,00120,001218 455 711
05 mai 20220,00120,00120,00100,00120,00126 330 901
04 mai 20220,00120,00120,00100,00120,001215 362 270
03 mai 20220,00130,00130,00110,00120,001214 456 816
02 mai 20220,00130,00130,00110,00120,001236 075 462
29 avr. 20220,00130,00150,00120,00140,001427 668 851
28 avr. 20220,00130,00130,00120,00130,001311 763 795
27 avr. 20220,00130,00140,00120,00140,001415 077 846
26 avr. 20220,00160,00170,00130,00150,001530 126 164
25 avr. 20220,00170,00170,00150,00170,001717 656 852
22 avr. 20220,00180,00180,00150,00170,001714 519 601
21 avr. 20220,00190,00200,00170,00180,001818 158 578
20 avr. 20220,00200,00200,00180,00190,00194 701 470
19 avr. 20220,00220,00220,00180,00200,002018 187 446
14 avr. 20220,00220,00230,00200,00210,002129 378 731
13 avr. 20220,00270,00270,00210,00210,002136 335 844
12 avr. 20220,00300,00300,00260,00260,002619 866 414
11 avr. 20220,00380,00380,00290,00310,003131 310 519
08 avr. 20220,00390,00540,00350,00370,0037133 109 998
07 avr. 20220,00370,00410,00360,00390,00395 098 699
06 avr. 20220,00390,00400,00340,00370,003716 762 329
05 avr. 20220,00410,00430,00390,00400,00407 449 562
04 avr. 20220,00430,00440,00400,00410,00415 070 090
01 avr. 20220,00450,00460,00410,00420,00426 010 497
31 mars 20220,00430,00460,00420,00430,00436 411 005
30 mars 20220,00460,00460,00420,00420,00426 513 487
29 mars 20220,00460,00470,00430,00460,00461 916 225
28 mars 20220,00440,00460,00430,00460,00462 395 836
25 mars 20220,00470,00480,00430,00450,00456 306 953
24 mars 20220,00450,00480,00440,00450,00456 705 559
*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...