Marchés français ouverture 2 h 24 min

Acheter-Louer.Fr SA (ALALO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1001-0,0319 (-24,17 %)
À la clôture : 05:35PM CET
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 20220,13100,13180,09800,10010,10011 832 821
25 nov. 20220,14690,22750,11630,13200,13205 074 751
24 nov. 20220,13000,13000,11430,12000,1200221 257
23 nov. 20220,12040,13500,11800,12890,1289279 100
22 nov. 20220,14000,15360,12000,12040,1204331 895
21 nov. 20220,16000,18900,14000,14520,1452570 216
18 nov. 20220,19000,25000,16900,19600,19601 367 972
17 nov. 20220,17800,17880,10000,11000,1100477 323
16 nov. 20220,19200,19200,16900,17000,170086 385
15 nov. 20220,21500,21500,18500,19230,1923287 024
14 nov. 20220,28000,28900,21080,22670,2267523 862
11 nov. 20220,36000,41990,26000,26000,2600553 818
10 nov. 20220,25600,40000,25600,33120,3312249 587
09 nov. 20220,26000,27000,23000,25970,259743 724
08 nov. 20220,28200,28200,24000,24000,240093 322
07 nov. 20220,32500,32500,29200,29200,292013 216
04 nov. 20220,31000,32000,28000,30000,300097 381
03 nov. 20220,39000,41990,32990,33200,3320120 857
02 nov. 20220,34000,60000,34000,36990,3699134 172
01 nov. 20220,40000,41100,34000,34000,340057 039
31 oct. 20220,48000,52000,40000,40000,400042 914
28 oct. 20220,49990,49990,43850,47990,479958 940
27 oct. 20220,46000,48000,42000,48000,480016 663
26 oct. 20220,50000,51100,45000,46000,460017 722
25 oct. 20220,50000,53000,46000,47000,470016 753
24 oct. 20220,52000,53000,49100,50000,500033 999
21 oct. 20220,58000,62000,51010,56000,560041 318
20 oct. 20220,69000,69000,56010,56010,560137 732
19 oct. 20220,70920,70920,66000,66500,66509 710
18 oct. 20220,71000,71000,66000,70000,700013 643
17 oct. 20220,77800,79000,70100,72680,726813 782
14 oct. 20220,80000,80000,72200,72500,725032 071
13 oct. 20220,87000,94930,80000,85000,850036 606
12 oct. 20220,87980,87990,82050,86840,868410 688
11 oct. 20220,97000,98990,86000,86000,860010 721
10 oct. 20221,05001,06000,93000,97990,979921 030
07 oct. 20221,14981,14981,04001,05001,05007 378
06 oct. 20221,10601,18981,06001,13981,13987 763
05 oct. 20221,04001,09001,01021,06001,06006 880
04 oct. 20221,21001,27001,03021,03021,030233 571
03 oct. 20221,34001,43001,20401,20401,204028 469
30 sept. 20221,31981,57001,30001,30001,300029 238
29 sept. 20221,51981,51981,24001,27021,270226 087
28 sept. 20221,39141,50001,28001,39001,390037 385
27 sept. 20221,67981,82981,33001,52001,520028 837
26 sept. 20221,79981,97001,50001,56001,560060 732
23 sept. 20222,60002,60001,61021,70001,7000153 908
22 sept. 20222,73005,10002,50002,50002,500095 007
21 sept. 20221,93002,57001,74002,28002,280013 594
20 sept. 20222,01002,40001,92001,93001,930013 060
19 sept. 20222,23502,43002,01152,33002,33008 711
16 sept. 20222,52002,52002,22152,43002,43004 935
15 sept. 20222,93802,93802,50002,52002,52005 178
14 sept. 20222,65002,95002,65002,92002,92001 736
13 sept. 20223,43003,43002,80002,80002,80007 635
12 sept. 20223,03003,25003,03003,25003,25001 911
09 sept. 20223,23003,23003,23003,23003,2300-
08 sept. 20224,00004,25003,23003,23003,230010 637
07 sept. 20224,27004,27003,20003,73003,730014 507
06 sept. 20225,00005,50004,70004,80004,80002 827
06 sept. 20221:10000 Fractionnement d'actions
05 sept. 20226,00006,00004,00005,00005,00005 786
02 sept. 20226,00006,00005,00005,00005,00003 867
01 sept. 20226,00006,00005,00006,00006,00005 544
31 août 20226,00006,00005,00006,00006,00003 650
30 août 20225,00006,00005,00005,00005,000011 112
29 août 20226,00006,00005,00006,00006,00004 637
26 août 20226,00006,00005,00006,00006,00003 698
25 août 20227,00007,00005,00006,00006,00008 003
24 août 20227,00007,00005,00005,00005,00006 653
23 août 20226,00007,00006,00007,00007,000019 045
22 août 20227,00007,00006,00007,00007,00001 009
19 août 20227,00008,00006,00007,00007,00003 803
18 août 20228,00008,00006,00007,00007,00006 077
17 août 20227,00008,00006,00008,00008,00005 931
16 août 20227,00007,00006,00007,00007,00006 311
15 août 20228,00008,00007,00007,00007,00004 171
12 août 20228,00008,00007,00007,00007,00008 772
11 août 20228,00008,00007,00007,00007,00002 323
10 août 20228,00008,00007,00008,00008,00003 902
09 août 20228,00009,00007,00007,00007,000020 786
08 août 20226,000010,00005,00008,00008,000068 021
05 août 20226,00006,00005,00006,00006,00002 869
04 août 20226,00006,00005,00006,00006,00002 443
03 août 20226,00007,00005,00006,00006,00003 934
02 août 20226,00007,00005,00006,00006,00005 231
01 août 20227,00007,00006,00007,00007,0000745
29 juil. 20226,00007,00005,00006,00006,00005 849
28 juil. 20226,00007,00006,00006,00006,000011 912
27 juil. 20226,00008,00005,00007,00007,000018 617
26 juil. 20227,00008,00007,00008,00008,00004 833
25 juil. 20227,00008,00006,00008,00008,00005 766
22 juil. 20227,00007,00006,00007,00007,0000761
21 juil. 20227,00008,00006,00007,00007,00004 405
20 juil. 20227,00008,00006,00008,00008,00008 208
19 juil. 20226,00008,00006,00008,00008,00008 387
18 juil. 20226,00007,00006,00007,00007,00004 711
15 juil. 20228,00008,00006,00007,00007,00004 203
14 juil. 20229,00009,00006,00007,00007,000032 614
13 juil. 202211,000016,000010,000013,000013,000022 695
*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...