La bourse ferme dans 2 h 31 min

Boostheat SA (ALBOO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,00060,0000 (0,00 %)
À partir de 12:05PM CET. Marché ouvert.
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 20240,00060,00060,00060,00060,0006590 000
22 févr. 20240,00050,00060,00050,00060,00066 623 803
21 févr. 20240,00060,00060,00050,00060,000619 951 615
20 févr. 20240,00070,00070,00050,00050,000528 696 248
19 févr. 20240,00060,00070,00060,00060,000622 675 647
16 févr. 20240,00070,00070,00060,00070,000727 580 781
15 févr. 20240,00060,00070,00060,00070,000714 442 441
14 févr. 20240,00060,00060,00050,00060,000642 794 535
13 févr. 20240,00060,00060,00040,00060,000647 146 430
12 févr. 20240,00070,00070,00050,00060,000692 164 545
09 févr. 20240,00080,00080,00070,00070,000723 090 330
08 févr. 20240,00090,00090,00070,00090,000933 260 903
07 févr. 20240,00090,00090,00080,00080,00086 911 156
06 févr. 20240,00110,00120,00080,00090,000975 804 879
05 févr. 20240,00110,00120,00090,00090,0009101 138 111
02 févr. 20240,00120,00130,00110,00110,0011136 418 031
01 févr. 20240,00120,00190,00110,00150,0015507 408 544
31 janv. 20240,00110,00120,00100,00100,001084 073 539
30 janv. 20240,00150,00190,00100,00120,0012287 396 067
29 janv. 20240,00120,00290,00110,00120,0012658 332 035
26 janv. 20240,00070,00850,00060,00090,0009528 805 490
25 janv. 20240,00070,00070,00060,00070,00072 437 918
24 janv. 20240,00070,00070,00060,00070,0007364 234
23 janv. 20240,00070,00070,00060,00070,00073 619 876
22 janv. 20240,00070,00080,00060,00070,00075 361 815
19 janv. 20240,00080,00080,00070,00070,00071 168 580
18 janv. 20240,00090,00090,00070,00080,000818 750 282
17 janv. 20240,00080,00090,00070,00080,00087 188 947
16 janv. 20240,00090,00090,00070,00090,00094 302 768
15 janv. 20240,00090,00090,00080,00090,0009760 399
12 janv. 20240,00080,00090,00070,00090,000913 443 732
11 janv. 20240,00090,00090,00080,00090,0009399 590
10 janv. 20240,00080,00090,00070,00090,000913 416 459
09 janv. 20240,00090,00100,00080,00090,00097 237 761
08 janv. 20240,00110,00130,00080,00100,001034 361 981
05 janv. 20240,00110,00110,00100,00110,00113 150 900
04 janv. 20240,00110,00110,00100,00110,00111 027 500
03 janv. 20240,00110,00110,00100,00110,00111 829 401
02 janv. 20240,00110,00120,00100,00100,00106 563 868
29 déc. 20230,00120,00120,00110,00110,00112 765 310
28 déc. 20230,00130,00130,00110,00120,00123 279 271
27 déc. 20230,00120,00130,00120,00130,00133 576 168
22 déc. 20230,00130,00140,00110,00110,001114 160 127
21 déc. 20230,00130,00130,00120,00130,00131 311 965
20 déc. 20230,00140,00140,00120,00130,0013884 740
19 déc. 20230,00140,00140,00130,00130,0013387 716
18 déc. 20230,00140,00140,00130,00140,00145 197 101
15 déc. 20230,00140,00150,00130,00140,00146 785 155
14 déc. 20230,00160,00170,00140,00150,00156 691 474
13 déc. 20230,00180,00190,00150,00170,00177 494 370
12 déc. 20230,00170,00170,00150,00170,00171 641 571
11 déc. 20230,00220,00220,00160,00160,00166 731 375
08 déc. 20230,00190,00240,00190,00200,00206 579 977
07 déc. 20230,00190,00200,00170,00180,00181 691 332
06 déc. 20230,00190,00190,00170,00170,0017476 094
05 déc. 20230,00170,00250,00170,00180,001813 323 503
04 déc. 20230,00200,00210,00150,00170,00175 983 348
01 déc. 20230,00250,00260,00180,00210,00219 033 661
30 nov. 20230,00320,00450,00200,00230,002318 536 798
29 nov. 20230,00340,00340,00270,00280,00282 369 744
28 nov. 20230,00300,00340,00290,00320,00321 097 896
27 nov. 20230,00330,00400,00280,00300,00301 699 041
24 nov. 20230,00270,00350,00270,00330,00333 119 214
23 nov. 20230,00280,00290,00280,00290,0029108 069
22 nov. 20230,00280,00290,00260,00290,0029323 496
21 nov. 20230,00280,00290,00270,00270,0027282 571
20 nov. 20230,00270,00280,00250,00280,0028183 676
17 nov. 20230,00300,00300,00230,00270,0027452 101
16 nov. 20230,00300,00300,00250,00300,0030814 059
15 nov. 20230,00280,00320,00280,00280,0028145 086
14 nov. 20230,00280,00320,00260,00290,0029853 985
13 nov. 20230,00310,00320,00280,00280,00281 893 767
10 nov. 20230,00270,00360,00270,00310,00313 296 022
09 nov. 20230,00280,00300,00260,00270,00271 678 927
08 nov. 20230,00370,00370,00300,00300,00301 020 653
07 nov. 20230,00400,00400,00310,00330,00334 476 868
06 nov. 20230,00440,00440,00350,00360,00363 803 131
03 nov. 20230,00500,00650,00390,00400,004020 560 945
02 nov. 20230,00420,00560,00420,00460,00467 407 753
01 nov. 20230,00480,00740,00390,00440,00444 462 047
31 oct. 20230,00560,00560,00440,00440,00441 453 581
30 oct. 20230,00540,00560,00470,00560,0056281 298
27 oct. 20230,00450,00620,00450,00600,0060438 610
26 oct. 20230,00600,00720,00330,00590,00591 135 281
25 oct. 20230,00680,00750,00640,00750,0075225 850
24 oct. 20230,00760,00760,00720,00760,0076212 200
23 oct. 20230,00770,00770,00750,00760,007639 500
20 oct. 20230,00710,00770,00710,00770,007791 016
19 oct. 20230,00770,00780,00710,00770,0077346 021
18 oct. 20230,00790,00790,00710,00710,007194 481
17 oct. 20230,00750,00790,00700,00700,007051 453
16 oct. 20230,00790,00790,00790,00790,007912 920
13 oct. 20230,00800,00800,00700,00780,0078556 138
12 oct. 20230,00840,00940,00780,00800,0080503 915
11 oct. 20230,01200,01200,00800,00940,0094896 380
10 oct. 20230,01300,01550,01000,01200,01202 303 553
09 oct. 20230,01500,01500,01180,01180,0118730 159
06 oct. 20230,01790,01790,01300,01470,0147596 238
05 oct. 20230,01800,01850,01610,01790,0179297 712
04 oct. 20230,01960,01960,01680,01800,0180363 849
*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...