Marchés français ouverture 1 h

Clasquin SA (ALCLA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
60,00+0,40 (+0,67 %)
À la clôture : 04:01PM CET
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 janv. 202360,4061,0059,6060,0060,001 239
25 janv. 202360,8060,8059,2059,6059,60356
24 janv. 202360,6061,2060,2060,2060,20337
23 janv. 202361,6061,6060,0060,8060,80825
20 janv. 202361,0062,0060,2061,0061,00789
19 janv. 202360,2061,0060,0060,2060,202 770
18 janv. 202357,0060,4057,0060,0060,003 708
17 janv. 202356,4057,0056,4056,4056,40208
16 janv. 202356,6057,2056,0056,6056,60442
13 janv. 202358,0058,2056,6056,6056,60648
12 janv. 202356,8058,0055,4057,6057,601 312
11 janv. 202357,0057,2056,2057,0057,00260
10 janv. 202357,2057,2056,2056,6056,60278
09 janv. 202358,0058,0055,0057,0057,00766
06 janv. 202358,2058,2057,4058,0058,00367
05 janv. 202358,2059,0057,8058,6058,60370
04 janv. 202358,4059,0057,4057,4057,408 268
03 janv. 202358,2058,4058,2058,4058,4056
02 janv. 202359,2059,2058,2058,2058,20454
30 déc. 202259,8059,8059,2059,6059,60629
29 déc. 202255,4059,2055,2059,2059,20669
28 déc. 202255,0055,4054,0055,4055,401 010
27 déc. 202259,2059,2053,6055,0055,001 735
23 déc. 202259,2059,2057,4059,2059,20208
22 déc. 202259,6059,8058,8059,0059,0051
21 déc. 202259,8060,0058,8059,4059,4096
20 déc. 202259,4060,0058,0060,0060,001 247
19 déc. 202257,2059,4057,2059,4059,401 132
16 déc. 202255,6057,0055,6056,6056,60940
15 déc. 202257,0057,2055,6055,6055,60338
14 déc. 202255,4057,0055,4057,0057,001 289
13 déc. 202256,0056,0055,0055,2055,20128
12 déc. 202255,2055,8055,0055,8055,80125
09 déc. 202254,6055,4054,6055,2055,20454
08 déc. 202255,2056,4054,6055,2055,20300
07 déc. 202257,4058,4055,0055,2055,20616
06 déc. 202257,2057,2057,2057,2057,2084
05 déc. 202258,4058,4057,2057,2057,201 275
02 déc. 202257,2058,2057,2057,8057,80400
01 déc. 202258,6058,6057,0057,0057,00497
30 nov. 202257,8058,6057,8058,6058,60401
29 nov. 202257,6058,2057,2058,2058,20299
28 nov. 202258,0058,6057,6057,6057,60597
25 nov. 202259,6059,8058,6059,0059,00229
24 nov. 202259,8060,0059,4059,4059,40262
23 nov. 202259,4060,6059,0060,0060,00836
22 nov. 202260,0060,0058,8059,0059,00446
21 nov. 202256,2061,0056,2060,0060,002 651
18 nov. 202255,2057,4054,8057,4057,40946
17 nov. 202255,6055,8054,0054,8054,80749
16 nov. 202256,6056,6054,4055,8055,80950
15 nov. 202256,8057,6055,8056,6056,60881
14 nov. 202252,8056,4052,8055,8055,802 064
11 nov. 202251,2051,2049,5050,2050,20456
10 nov. 202250,0051,2049,7050,6050,60694
09 nov. 202249,7050,2049,7050,0050,00266
08 nov. 202250,0050,0049,5049,7049,70474
07 nov. 202250,4050,6049,6050,0050,00892
04 nov. 202252,0052,0050,6051,6051,60297
03 nov. 202254,4054,8050,0051,6051,601 306
02 nov. 202255,4055,4054,2054,4054,40321
01 nov. 202255,2055,6055,0055,4055,401 048
31 oct. 202256,0056,0055,2055,2055,20203
28 oct. 202255,4057,0055,4056,2056,20703
27 oct. 202256,0056,4055,6055,6055,60433
26 oct. 202254,8055,8054,8055,8055,80581
25 oct. 202253,0054,8052,8054,8054,80947
24 oct. 202252,4052,8052,0052,8052,802 691
21 oct. 202252,2052,6051,8052,6052,60809
20 oct. 202249,9054,2049,8053,0053,001 415
19 oct. 202249,8050,2049,3049,9049,90724
18 oct. 202249,0049,4049,0049,3049,30249
17 oct. 202248,0049,2047,8049,0049,001 298
14 oct. 202247,0048,0046,5048,0048,00701
13 oct. 202246,9047,0045,9047,0047,002 015
12 oct. 202247,9047,9046,5046,5046,50909
11 oct. 202247,4047,5046,9047,5047,50243
10 oct. 202247,4047,5047,0047,5047,50438
07 oct. 202247,5047,5047,0047,4047,40300
06 oct. 202247,0047,5046,6047,5047,501 551
05 oct. 202245,9047,7045,6047,0047,005 421
04 oct. 202248,6048,8045,7045,7045,702 345
03 oct. 202247,9048,6047,9048,4048,40274
30 sept. 202245,9049,0045,9048,0048,002 416
29 sept. 202249,9050,8045,6045,6045,602 650
28 sept. 202249,4050,4049,4049,8049,80145
27 sept. 202249,0049,6049,0049,3049,30337
26 sept. 202248,9049,4048,9049,0049,001 131
23 sept. 202251,8051,8049,2049,5049,501 269
22 sept. 202252,8053,2051,2051,2051,202 107
21 sept. 202254,4054,6052,6053,8053,806 695
20 sept. 202255,0055,0054,2054,2054,2011 037
19 sept. 202255,4055,4054,8054,8054,80659
16 sept. 202255,0056,0055,0055,2055,20299
15 sept. 202254,0056,4054,0055,6055,60917
14 sept. 202254,0054,6053,2053,8053,802 404
13 sept. 202253,2053,4051,6052,6052,601 406
12 sept. 202254,8054,8053,4053,6053,601 388
09 sept. 202255,0055,2054,8054,8054,80218
08 sept. 202255,2055,4054,8054,8054,801 029
*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...