La bourse ferme dans 5 h 45 min

Esker SA (ALESK.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
190,80+6,00 (+3,25 %)
À partir de 11:30AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mars 2021184,40191,80183,80190,80190,804 351
08 mars 2021188,40189,60181,40184,80184,8018 304
05 mars 2021196,60197,00184,80188,00188,0019 228
04 mars 2021203,00204,00198,00198,00198,007 405
03 mars 2021206,50208,50201,50204,00204,008 213
02 mars 2021208,00211,50206,00206,50206,505 965
01 mars 2021207,00212,00205,00209,50209,508 585
26 févr. 2021210,00211,50205,00207,00207,0016 558
25 févr. 2021213,00216,00211,50214,00214,009 208
24 févr. 2021216,50220,50207,00213,50213,5018 063
23 févr. 2021222,50224,50215,50219,50219,5016 488
22 févr. 2021223,00225,50215,00223,50223,5011 606
19 févr. 2021229,00229,50221,00223,50223,5015 802
18 févr. 2021237,00238,00222,00230,00230,0016 732
17 févr. 2021235,50239,00233,50236,50236,5019 411
16 févr. 2021238,00239,50236,50239,00239,004 509
15 févr. 2021238,00238,00233,00238,00238,0011 702
12 févr. 2021235,00239,50233,00238,00238,0011 897
11 févr. 2021233,00239,50233,00235,50235,5012 728
10 févr. 2021239,00239,50234,00235,00235,0014 087
09 févr. 2021236,50240,00232,00240,00240,0028 515
08 févr. 2021239,50239,50232,50235,00235,0020 691
05 févr. 2021241,50247,50235,00240,00240,0034 293
04 févr. 2021239,00241,00236,00240,00240,0010 787
03 févr. 2021236,50239,00231,50237,50237,5014 258
02 févr. 2021228,50236,50228,50235,00235,0021 508
01 févr. 2021224,00231,00223,50226,00226,0016 016
29 janv. 2021215,00220,00213,50220,00220,008 635
28 janv. 2021213,00219,50210,00218,50218,5013 488
27 janv. 2021215,00217,00211,50215,00215,0045 053
26 janv. 2021212,00215,00212,00214,00214,0010 614
25 janv. 2021212,50216,00211,00212,00212,0062 444
22 janv. 2021215,00216,00211,00213,00213,0015 827
21 janv. 2021215,50220,00213,00216,50216,5026 498
20 janv. 2021211,00214,00209,50213,00213,0011 393
19 janv. 2021208,00212,50204,50210,00210,0015 822
18 janv. 2021205,00208,00200,00208,00208,008 413
15 janv. 2021199,00204,50199,00204,50204,5020 020
14 janv. 2021201,00201,50197,20201,00201,008 479
13 janv. 2021202,00203,50198,20201,50201,5026 052
12 janv. 2021194,20195,20191,60193,60193,6010 884
11 janv. 2021194,80199,80192,80194,40194,4010 160
08 janv. 2021195,00198,20191,60194,20194,2012 287
07 janv. 2021194,00194,00190,00192,40192,409 506
06 janv. 2021189,40193,60188,00193,00193,0011 773
05 janv. 2021183,00189,60180,00188,00188,0015 712
04 janv. 2021176,00183,00176,00182,60182,609 098
31 déc. 2020178,60178,60176,20176,60176,601 895
30 déc. 2020180,00180,00175,40178,00178,004 170
29 déc. 2020177,00180,40176,20179,80179,808 168
28 déc. 2020175,60176,80170,00176,80176,8016 590
24 déc. 2020171,60174,00171,20174,00174,004 936
23 déc. 2020171,00171,40170,80171,40171,404 387
22 déc. 2020167,80171,80167,80171,40171,407 148
21 déc. 2020166,20168,20149,80167,80167,8016 260
18 déc. 2020168,60169,00166,80168,60168,605 751
17 déc. 2020167,80169,60167,20168,00168,005 587
16 déc. 2020168,00169,40166,80167,20167,204 644
15 déc. 2020166,60169,80164,60168,00168,009 719
14 déc. 2020170,40170,60165,80167,20167,205 944
11 déc. 2020167,00169,80166,40169,60169,607 506
10 déc. 2020167,20168,40163,40166,60166,606 341
09 déc. 2020167,60169,00165,40167,00167,008 430
08 déc. 2020163,20167,40162,20166,40166,409 594
07 déc. 2020165,40167,80162,20164,20164,208 408
04 déc. 2020160,20166,80160,20164,60164,6014 297
03 déc. 2020157,40159,80156,80159,80159,8030 244
02 déc. 2020154,20157,20154,20157,00157,008 050
01 déc. 2020156,20160,00153,60154,20154,2015 188
30 nov. 2020150,60157,80150,60156,60156,6053 169
27 nov. 2020150,00151,00149,40151,00151,0056 328
26 nov. 2020149,00150,00148,60150,00150,0018 062
25 nov. 2020149,00149,40147,80148,20148,2011 505
24 nov. 2020148,40150,00148,20149,00149,009 352
23 nov. 2020148,00150,00145,80149,20149,205 173
20 nov. 2020150,00151,20146,60148,20148,206 716
19 nov. 2020148,20151,40148,20150,00150,0056 576
18 nov. 2020147,00149,80146,80148,40148,404 256
17 nov. 2020148,00148,00146,40146,40146,403 584
16 nov. 2020146,80148,00142,80145,00145,004 717
13 nov. 2020143,00147,80143,00145,40145,403 351
12 nov. 2020143,00144,00142,20143,20143,202 955
11 nov. 2020146,40147,00142,20142,40142,403 873
10 nov. 2020150,00150,00145,00146,00146,005 517
09 nov. 2020145,00152,40145,00150,00150,008 315
06 nov. 2020144,80144,80143,60144,80144,801 895
05 nov. 2020144,60144,80143,60144,80144,807 594
04 nov. 2020143,40144,80143,40144,60144,606 226
03 nov. 2020143,40144,80143,20144,60144,606 098
02 nov. 2020144,60144,60142,80143,40143,402 337
30 oct. 2020141,80143,20141,40143,00143,002 819
29 oct. 2020137,40142,80137,40142,60142,604 087
28 oct. 2020142,00142,00135,00138,40138,4013 266
27 oct. 2020143,00144,60142,40143,60143,605 159
26 oct. 2020144,60144,60142,20143,40143,404 368
23 oct. 2020145,60147,60143,80143,80143,802 520
22 oct. 2020149,40149,40146,60146,60146,605 299
21 oct. 2020146,40150,00145,20150,00150,0022 604
20 oct. 2020147,00147,00145,80146,40146,406 204
19 oct. 2020145,20148,20144,60147,00147,008 275
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...