Marchés français ouverture 7 h 3 min

Europlasma S.A. (ALEUP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0006-0,0001 (-14,29 %)
À la clôture : 05:35PM CEST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,00070,00080,00060,00060,0006227 590 463
20 mai 20240,00090,00100,00060,00070,0007413 457 631
17 mai 20240,00070,00080,00060,00070,0007323 778 750
16 mai 20240,00100,00100,00070,00070,0007305 254 985
15 mai 20240,00070,00110,00070,00100,0010601 051 100
14 mai 20240,00130,00140,00060,00070,0007963 838 218
13 mai 20240,00150,00260,00110,00170,00171 819 385 417
10 mai 20240,00060,00090,00060,00080,0008656 518 947
09 mai 20240,00050,00060,00050,00060,0006161 082 708
08 mai 20240,00030,00060,00030,00060,00061 483 450 070
07 mai 20240,00020,00030,00010,00030,0003235 609 642
06 mai 20240,00020,00020,00010,00010,0001203 370 625
03 mai 20240,00030,00030,00010,00020,0002670 036 364
02 mai 20240,00030,00030,00020,00030,0003168 159 949
30 avr. 20240,00020,00030,00020,00020,000257 650 547
29 avr. 20240,00030,00030,00020,00020,0002162 583 685
26 avr. 20240,00040,00040,00030,00040,0004117 214 719
25 avr. 20240,00040,00040,00030,00040,0004154 761 773
24 avr. 20240,00050,00050,00040,00040,000451 848 334
23 avr. 20240,00050,00050,00040,00050,000568 800 830
22 avr. 20240,00040,00050,00040,00050,000562 929 051
19 avr. 20240,00050,00050,00040,00040,000454 158 493
18 avr. 20240,00050,00060,00040,00050,000581 154 929
17 avr. 20240,00060,00060,00050,00050,000520 090 435
16 avr. 20240,00050,00060,00040,00060,0006107 469 167
15 avr. 20240,00050,00050,00040,00050,000559 387 033
12 avr. 20240,00050,00050,00040,00050,0005160 942 837
11 avr. 20240,00050,00060,00050,00050,0005157 424 337
10 avr. 20240,00070,00070,00050,00050,0005218 038 410
09 avr. 20240,00070,00070,00060,00070,000776 247 151
08 avr. 20240,00070,00070,00060,00060,000672 945 295
05 avr. 20240,00070,00070,00060,00060,000690 633 282
04 avr. 20240,00070,00070,00060,00060,0006103 973 106
03 avr. 20240,00070,00070,00060,00060,0006134 929 449
02 avr. 20240,00070,00080,00060,00060,0006225 537 633
28 mars 20240,00100,00100,00080,00080,0008208 990 043
27 mars 20240,00080,00100,00080,00090,0009300 121 582
26 mars 20240,00080,00090,00080,00080,0008122 315 313
25 mars 20240,00100,00100,00080,00090,0009103 482 162
22 mars 20240,00100,00100,00090,00100,001062 840 480
21 mars 20240,00100,00100,00090,00100,0010142 602 286
20 mars 20240,00100,00110,00090,00100,0010158 372 539
19 mars 20240,00100,00100,00090,00090,000975 219 119
18 mars 20240,00110,00110,00080,00100,0010181 941 381
15 mars 20240,00110,00110,00100,00100,001065 923 311
14 mars 20240,00100,00110,00090,00100,001097 085 888
13 mars 20240,00100,00110,00100,00100,001095 949 679
12 mars 20240,00110,00120,00100,00100,001062 099 060
11 mars 20240,00110,00120,00100,00100,0010104 015 751
08 mars 20240,00110,00110,00100,00110,001151 006 181
07 mars 20240,00110,00120,00100,00100,001078 397 392
06 mars 20240,00110,00120,00100,00120,001281 298 414
05 mars 20240,00120,00130,00110,00110,001183 897 385
04 mars 20240,00120,00130,00110,00120,0012118 254 413
01 mars 20240,00130,00160,00110,00110,0011231 693 646
29 févr. 20240,00140,00140,00120,00140,001490 656 429
28 févr. 20240,00150,00180,00130,00140,0014334 341 522
27 févr. 20240,00110,00210,00100,00140,0014869 684 103
26 févr. 20240,00100,00110,00090,00100,001056 848 353
23 févr. 20240,00100,00110,00090,00090,000926 055 224
22 févr. 20240,00100,00110,00090,00100,001057 655 080
21 févr. 20240,00100,00110,00090,00100,001073 393 159
20 févr. 20240,00110,00120,00100,00110,0011110 881 890
19 févr. 20240,00130,00130,00100,00120,0012117 531 101
16 févr. 20240,00150,00160,00120,00120,0012109 884 004
15 févr. 20240,00190,00200,00150,00150,0015271 631 360
14 févr. 20240,00150,00170,00140,00170,0017160 056 368
13 févr. 20240,00150,00160,00140,00150,001523 622 016
12 févr. 20240,00150,00160,00140,00150,001577 096 709
09 févr. 20240,00140,00160,00140,00160,001646 187 565
08 févr. 20240,00140,00160,00140,00150,001589 767 860
07 févr. 20240,00140,00150,00130,00140,001445 025 607
06 févr. 20240,00160,00160,00140,00140,001471 694 126
05 févr. 20240,00200,00200,00150,00160,0016116 691 973
02 févr. 20240,00210,00210,00180,00190,001998 625 721
01 févr. 20240,00220,00220,00180,00200,0020153 917 047
31 janv. 20240,00240,00260,00220,00230,0023200 914 804
30 janv. 20240,00220,00260,00210,00240,0024276 049 458
29 janv. 20240,00230,00230,00200,00210,0021141 847 778
26 janv. 20240,00330,00360,00220,00240,0024420 857 409
25 janv. 20240,00220,00250,00180,00240,0024160 868 294
24 janv. 20240,00280,00290,00200,00210,0021167 402 969
23 janv. 20240,00210,00390,00190,00270,0027309 901 781
22 janv. 20240,00220,00230,00200,00210,002125 763 991
19 janv. 20240,00270,00280,00210,00230,002348 967 435
18 janv. 20240,00280,00410,00240,00260,0026114 403 022
17 janv. 20240,00280,00280,00240,00250,002519 199 816
16 janv. 20240,00310,00320,00260,00280,002822 854 693
15 janv. 20240,00330,00330,00300,00320,003226 076 249
12 janv. 20240,00330,00340,00300,00330,003323 697 693
11 janv. 20240,00350,00370,00310,00320,003226 745 880
10 janv. 20240,00400,00420,00340,00350,003535 095 472
09 janv. 20240,00420,00540,00380,00380,003884 014 385
08 janv. 20240,00460,00460,00370,00400,004024 210 348
05 janv. 20240,00470,00470,00440,00440,004419 798 907
04 janv. 20240,00480,00500,00470,00470,00475 980 971
03 janv. 20240,00530,00530,00480,00480,004815 567 792
02 janv. 20240,00580,00580,00500,00530,005322 245 139
29 déc. 20230,00520,00530,00470,00530,005320 655 074
28 déc. 20230,00550,00560,00510,00520,005210 774 272
*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...