Marchés français ouverture 5 h 34 min

Don't Nod Entertainment S.A. (ALDNE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2200-0,0800 (-3,48 %)
À la clôture : 05:35PM CEST
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,25002,29002,14002,22002,22006 156
26 juin 20242,22002,30002,22002,30002,300011 819
25 juin 20242,34002,39002,23002,23002,230017 973
24 juin 20242,45002,45002,33002,38002,380010 611
21 juin 20242,55002,59002,42002,42002,42008 173
20 juin 20242,52002,64002,47002,55002,550019 108
19 juin 20242,50002,64002,50002,51002,51006 600
18 juin 20242,57002,64002,51002,54002,540012 410
17 juin 20242,52002,66002,47002,57002,570032 392
14 juin 20242,80002,81002,50002,60002,600025 497
13 juin 20243,00003,00002,73002,83002,830030 542
12 juin 20242,82003,04002,82003,04003,040029 624
11 juin 20242,73002,90002,73002,85002,850028 969
10 juin 20242,87002,87002,67002,75002,750010 692
07 juin 20242,95002,95002,77002,87002,87009 732
06 juin 20242,86002,93002,84002,87002,870017 239
05 juin 20242,77003,03002,77002,85002,850020 826
04 juin 20242,80002,86002,79002,84002,84005 162
03 juin 20242,80002,84002,75002,84002,84002 591
31 mai 20242,84002,86002,72002,75002,75002 533
30 mai 20242,81002,86002,66002,84002,840012 300
29 mai 20243,00003,00002,81002,85002,850012 574
28 mai 20243,00003,10002,94002,94002,940010 848
27 mai 20242,92002,99002,92002,99002,99007 596
24 mai 20242,92002,97002,86002,92002,92006 558
23 mai 20242,99003,00002,95002,95002,95005 455
22 mai 20243,01003,03002,91003,00003,00005 174
21 mai 20243,06003,06002,97002,98002,98005 557
20 mai 20242,94003,06002,82002,97002,970020 686
17 mai 20242,88002,94002,87002,94002,9400629
16 mai 20242,95002,95002,87002,87002,87004 981
15 mai 20242,98002,98002,87002,96002,96008 062
14 mai 20243,09003,09002,80002,92002,920033 523
13 mai 20243,10003,10003,02003,09003,09003 096
10 mai 20243,14003,14003,04003,04003,04002 164
09 mai 20243,05003,15003,03003,10003,100026 321
08 mai 20243,04003,14003,04003,07003,07001 954
07 mai 20243,05003,10003,00003,10003,100011 698
06 mai 20243,06003,08003,01003,07003,07003 906
03 mai 20243,04003,16003,00003,02003,020016 786
02 mai 20242,98003,27002,95002,98002,980026 565
30 avr. 20242,86002,97002,86002,95002,950017 049
29 avr. 20242,85002,99002,80002,92002,920013 797
26 avr. 20242,82002,89002,80002,80002,80008 617
25 avr. 20242,96003,02002,80002,81002,810012 382
24 avr. 20243,04003,04002,94003,02003,020013 364
23 avr. 20242,80003,10002,74003,07003,070065 377
22 avr. 20242,72002,90002,61002,80002,800032 632
19 avr. 20242,79002,79002,66002,66002,66004 611
18 avr. 20242,65002,90002,63002,80002,800038 398
17 avr. 20242,62002,71002,59002,71002,710022 344
16 avr. 20242,61002,70002,54002,64002,640011 239
15 avr. 20242,61002,71002,61002,71002,710016 525
12 avr. 20242,67002,69002,60002,60002,60007 450
11 avr. 20242,66002,70002,61002,67002,670016 063
10 avr. 20242,60002,75002,60002,60002,600038 791
09 avr. 20242,50002,62002,45002,62002,620050 649
08 avr. 20242,50002,53002,43002,50002,500027 152
05 avr. 20242,63002,69002,50002,53002,530022 152
04 avr. 20242,63002,69002,62002,69002,690014 657
03 avr. 20242,74002,75002,63002,69002,69007 286
02 avr. 20242,76002,76002,65002,69002,690023 826
28 mars 20243,05003,05002,48002,70002,7000112 774
27 mars 20243,14003,14003,00003,00003,000020 545
26 mars 20243,10003,18003,02003,14003,140019 262
25 mars 20243,10003,27003,02003,09003,090061 180
22 mars 20242,80003,05002,80003,00003,000079 956
21 mars 20242,91002,95002,84002,85002,85006 034
20 mars 20242,89002,93002,80002,93002,930013 889
19 mars 20243,00003,00002,82002,98002,98009 625
18 mars 20243,10003,15003,00003,01003,010015 509
15 mars 20243,04003,11002,96003,10003,100018 300
14 mars 20243,08003,09002,92003,04003,040016 055
13 mars 20243,16003,17003,04003,04003,040017 731
12 mars 20243,23003,25003,00003,20003,2000124 219
11 mars 20243,35003,35003,25003,30003,30005 494
08 mars 20243,38003,39003,26003,30003,300019 313
07 mars 20243,40003,40003,22003,27003,270016 480
06 mars 20243,30003,40003,27003,27003,270041 410
05 mars 20243,27003,37003,27003,29003,290011 464
04 mars 20243,33003,36003,25003,30003,300019 978
01 mars 20243,32003,37003,27003,33003,330012 209
29 févr. 20243,56003,56003,30003,32003,320023 233
28 févr. 20243,80003,80003,32003,50003,500063 251
27 févr. 20243,70003,80003,70003,70003,700016 542
26 févr. 20243,76003,79003,68003,79003,790012 246
23 févr. 20244,01004,02003,61003,75003,750031 129
22 févr. 20244,17004,17004,00004,05004,050018 761
21 févr. 20244,41004,41004,00004,17004,170041 946
20 févr. 20244,40004,48004,33004,42004,42006 081
19 févr. 20244,50004,50004,35004,46004,460013 733
16 févr. 20244,48004,48004,32004,48004,480046 907
15 févr. 20244,53004,60004,34004,47004,470028 707
14 févr. 20244,48004,64004,35004,46004,460062 714
13 févr. 20244,30004,44004,11004,32004,3200104 444
12 févr. 20244,20004,25004,10004,24004,240018 781
09 févr. 20244,10004,20004,05004,10004,100015 010
08 févr. 20244,20004,24003,80004,20004,200030 147
07 févr. 20244,33004,40004,20004,20004,20008 369
06 févr. 20244,33004,39004,33004,33004,33002 231
*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...