La bourse ferme dans 4 h 30 min

Acheter-Louer.Fr SA (ALALO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,00040,0000 (0,00 %)
À partir de 11:47AM CEST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,00040,00040,00020,00040,000421 385 299
20 mai 20240,00020,00040,00020,00040,000438 370 794
17 mai 20240,00040,00040,00020,00020,0002205 193 469
16 mai 20240,00020,00020,00020,00020,00028 059 791
15 mai 20240,00020,00020,00020,00020,000210 487 503
14 mai 20240,00020,00040,00020,00020,000218 928 069
13 mai 20240,00020,00040,00020,00020,000298 440 468
10 mai 20240,00020,00040,00020,00020,000236 144 790
09 mai 20240,00040,00040,00020,00020,0002135 026 372
08 mai 20240,00020,00040,00020,00020,000211 677 084
07 mai 20240,00040,00040,00020,00020,0002105 158 235
06 mai 20240,00040,00040,00020,00020,000258 192 049
03 mai 20240,00040,00040,00020,00020,00024 442 012
02 mai 20240,00040,00040,00020,00040,00048 543 985
30 avr. 20240,00020,00040,00020,00040,00041 395 000
29 avr. 20240,00040,00040,00020,00040,0004420 131
26 avr. 20240,00040,00040,00020,00040,00042 490 560
25 avr. 20240,00040,00040,00020,00040,0004720 702
24 avr. 20240,00040,00040,00020,00040,00041 885 084
23 avr. 20240,00040,00040,00020,00040,000410 980 125
22 avr. 20240,00020,00040,00020,00040,00045 838 047
19 avr. 20240,00040,00040,00040,00040,0004500 060
18 avr. 20240,00040,00040,00020,00040,00041 656 008
17 avr. 20240,00020,00040,00020,00040,0004418 386
16 avr. 20240,00020,00040,00020,00040,00042 100 048
15 avr. 20240,00040,00040,00020,00040,00047 837 000
12 avr. 20240,00020,00040,00020,00040,000413 276 841
11 avr. 20240,00020,00040,00020,00040,00047 955 053
10 avr. 20240,00040,00040,00020,00040,00041 235 000
09 avr. 20240,00020,00040,00020,00040,00042 417 739
08 avr. 20240,00040,00040,00020,00040,00044 231 686
05 avr. 20240,00040,00040,00020,00040,00046 161 900
04 avr. 20240,00020,00040,00020,00040,000411 149 485
03 avr. 20240,00040,00040,00020,00040,000434 905 130
02 avr. 20240,00020,00040,00020,00040,000418 363 003
28 mars 20240,00020,00030,00020,00020,00027 294 879
27 mars 20240,00030,00030,00020,00030,000310 261 683
26 mars 20240,00020,00030,00020,00030,00035 371 889
25 mars 20240,00030,00030,00020,00030,0003721 516
22 mars 20240,00030,00030,00020,00030,00037 737 422
21 mars 20240,00030,00030,00020,00030,000326 266 948
20 mars 20240,00030,00030,00020,00030,000311 005 120
19 mars 20240,00030,00040,00020,00030,0003101 231 393
18 mars 20240,00030,00040,00020,00030,000395 895 783
15 mars 20240,00030,00030,00020,00030,00035 192 090
14 mars 20240,00030,00030,00020,00020,00028 789 309
13 mars 20240,00030,00030,00020,00030,000310 403 476
12 mars 20240,00020,00030,00020,00030,000321 232 447
11 mars 20240,00040,00040,00030,00030,0003166 585 356
08 mars 20240,00040,00050,00030,00030,0003187 330 557
07 mars 20240,00030,00060,00030,00030,0003239 445 125
06 mars 20240,00040,00040,00030,00030,000316 210 265
05 mars 20240,00040,00050,00030,00040,000445 645 115
04 mars 20240,00040,00050,00040,00050,0005107 481 153
01 mars 20240,00050,00050,00040,00050,00059 455 780
29 févr. 20240,00050,00050,00040,00040,000434 568 385
28 févr. 20240,00050,00060,00050,00050,000519 650 971
27 févr. 20240,00050,00060,00040,00050,000527 389 506
26 févr. 20240,00060,00060,00040,00060,000618 316 416
23 févr. 20240,00060,00060,00050,00060,000619 189 017
22 févr. 20240,00060,00060,00050,00060,000626 573 132
21 févr. 20240,00060,00070,00050,00070,00074 105 175
20 févr. 20240,00070,00070,00060,00070,0007403 155
19 févr. 20240,00060,00070,00050,00060,00069 879 368
16 févr. 20240,00080,00080,00060,00070,000718 824 450
15 févr. 20240,00080,00080,00070,00070,000713 337 913
14 févr. 20240,00070,00080,00070,00070,000733 535 668
13 févr. 20240,00090,00100,00070,00080,000834 257 767
12 févr. 20240,00080,00100,00080,00100,001043 161 330
09 févr. 20240,00110,00140,00090,00100,0010123 782 308
08 févr. 20240,00100,00120,00090,00110,001139 815 489
07 févr. 20240,00100,00100,00090,00090,000910 380 698
06 févr. 20240,00120,00120,00090,00100,001050 298 454
05 févr. 20240,00150,00150,00110,00110,001145 653 820
02 févr. 20240,00160,00180,00140,00140,001463 145 717
01 févr. 20240,00160,00210,00140,00150,001581 513 930
31 janv. 20240,00210,00220,00130,00180,001871 903 804
30 janv. 20240,00230,00340,00190,00200,0020112 368 582
29 janv. 20240,00370,00390,00220,00240,002437 021 403
26 janv. 20240,00320,00960,00300,00320,0032104 828 399
25 janv. 20240,00460,00460,00300,00350,00353 291 970
24 janv. 20240,00440,00520,00420,00450,00451 936 803
23 janv. 20240,00410,00440,00400,00430,00431 778 041
22 janv. 20240,00490,00490,00370,00440,00441 327 926
19 janv. 20240,00500,00510,00360,00360,00361 697 817
18 janv. 20240,00560,00580,00500,00510,0051218 382
17 janv. 20240,00550,00570,00500,00570,00571 666 571
16 janv. 20240,00620,00650,00510,00570,00573 040 268
15 janv. 20240,00660,00740,00650,00700,0070878 536
12 janv. 20240,00800,00800,00640,00690,0069738 108
11 janv. 20240,00860,00860,00650,00720,00721 764 341
10 janv. 20240,00800,00820,00650,00700,00701 484 534
09 janv. 20240,00950,00950,00620,00790,00792 160 189
08 janv. 20240,01080,01080,00820,01000,01002 008 864
05 janv. 20240,01240,01240,00980,01030,01033 552 351
04 janv. 20240,01460,01460,01200,01240,01242 165 595
03 janv. 20240,01670,01670,01320,01470,01471 130 350
02 janv. 20240,01800,01800,01500,01670,0167415 603
29 déc. 20230,01700,01700,01540,01640,01641 098 588
28 déc. 20230,02190,02530,01560,01560,01565 103 469
*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...