La bourse est fermée

Focus Home Interactive Société anonyme (ALFOC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
64,40+1,80 (+2,88 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202162,8065,0062,6064,4064,404 516
26 févr. 202164,0064,2061,8062,6062,604 960
25 févr. 202163,8066,2063,2065,6065,6015 087
24 févr. 202162,0063,8062,0063,2063,2010 229
23 févr. 202162,0062,6061,2062,0062,0026 250
22 févr. 202165,6065,6059,6062,4062,4021 531
19 févr. 202165,0066,0064,6065,4065,408 528
18 févr. 202163,8066,4063,4065,2065,2032 919
17 févr. 202164,0065,2062,2064,2064,2015 328
16 févr. 202162,0065,6061,2065,0065,0020 439
15 févr. 202161,4062,6061,0062,2062,208 926
12 févr. 202160,4062,0060,2061,8061,8011 193
11 févr. 202159,8060,2059,6060,2060,203 290
10 févr. 202160,6061,2059,0059,4059,409 790
09 févr. 202160,8060,8060,0060,6060,603 485
08 févr. 202159,2060,6059,0060,6060,608 140
05 févr. 202159,0059,4058,4059,0059,005 798
04 févr. 202159,2059,4057,4058,4058,4014 140
03 févr. 202158,0059,4057,6059,2059,208 854
02 févr. 202158,0058,2056,8057,6057,606 501
01 févr. 202157,0057,8056,0057,0057,009 776
29 janv. 202156,4057,0055,4055,6055,6012 519
28 janv. 202155,0057,2053,0056,8056,8024 072
27 janv. 202155,2056,4053,0054,8054,8019 972
26 janv. 202153,6056,8053,2055,0055,0015 592
25 janv. 202155,4057,4053,8053,8053,8045 130
22 janv. 202158,4058,6053,2055,0055,0045 876
21 janv. 202158,0059,4057,2057,6057,6013 182
20 janv. 202159,0059,0056,6057,6057,6011 161
19 janv. 202159,8060,0057,8058,4058,4010 418
18 janv. 202158,2061,0058,0059,8059,8014 337
15 janv. 202158,6058,6057,0058,2058,2010 676
14 janv. 202159,0059,0055,8058,6058,6018 471
13 janv. 202161,6061,6056,4058,6058,6019 023
12 janv. 202162,6063,0061,2061,6061,6020 201
11 janv. 202162,6064,0061,4062,4062,4017 385
08 janv. 202161,4063,0061,2061,8061,8018 295
07 janv. 202167,0067,6060,4061,2061,2032 140
06 janv. 202165,4069,2065,4066,6066,6016 970
05 janv. 202165,2065,8064,8065,4065,4018 896
04 janv. 202164,4065,2064,0064,8064,8020 127
31 déc. 202063,8064,6063,8064,2064,206 401
30 déc. 202062,2063,6062,0063,4063,4011 783
29 déc. 202061,8062,2061,0062,0062,008 281
28 déc. 202062,0062,0061,0061,6061,6012 849
24 déc. 202062,0062,2061,8062,0062,002 630
23 déc. 202061,6062,2061,6062,0062,008 535
22 déc. 202059,4061,6059,4060,8060,8025 917
21 déc. 202059,2059,4058,0059,4059,4013 312
18 déc. 202056,6060,8056,6059,8059,8015 828
17 déc. 202058,0058,4054,6056,4056,409 963
16 déc. 202058,0058,0057,0057,8057,806 739
15 déc. 202055,2058,8055,2057,0057,0012 747
14 déc. 202054,8055,4054,0055,2055,2014 419
11 déc. 202052,6054,6051,2054,6054,6016 643
10 déc. 202052,0062,4052,0052,0052,0060 163
09 déc. 202048,1049,1047,4048,6048,609 765
08 déc. 202045,0047,5045,0047,2047,2011 268
07 déc. 202045,8046,0045,0045,0045,009 397
04 déc. 202043,7045,5043,6045,5045,509 315
03 déc. 202042,8043,6041,3043,6043,609 678
02 déc. 202043,3043,7042,7042,8042,808 063
01 déc. 202043,9044,0042,6043,0043,0020 762
30 nov. 202045,0045,4043,1043,8043,8011 732
27 nov. 202043,4046,3043,1044,6044,6027 215
26 nov. 202043,0043,9043,0043,3043,3010 454
25 nov. 202041,5043,0041,4042,7042,709 790
24 nov. 202041,1041,8041,1041,1041,108 292
23 nov. 202040,5041,2040,4041,0041,0011 067
20 nov. 202041,2041,2040,2040,7040,7013 863
19 nov. 202040,0041,4040,0040,8040,808 779
18 nov. 202040,3040,6040,0040,4040,409 156
17 nov. 202041,3041,3039,9039,9039,9010 583
16 nov. 202040,7041,4040,4041,2041,2020 663
13 nov. 202040,4041,6040,4040,7040,707 185
12 nov. 202040,3041,7039,9040,3040,3015 109
11 nov. 202040,3040,6039,8040,3040,307 998
10 nov. 202040,0041,4039,0040,1040,1039 193
09 nov. 202043,1046,3040,6041,5041,5021 942
06 nov. 202043,9043,9042,7043,1043,105 403
05 nov. 202042,4043,9042,4043,8043,8012 184
04 nov. 202041,4042,4041,1042,3042,307 524
03 nov. 202041,5042,0041,0041,2041,202 860
02 nov. 202042,0042,3041,3041,3041,304 599
30 oct. 202040,6042,0039,7042,0042,0052 688
29 oct. 202038,9041,1038,9040,7040,7015 716
28 oct. 202039,6039,9038,1039,1039,1047 632
27 oct. 202040,9040,9037,5040,0040,0020 808
26 oct. 202041,9041,9040,0040,3040,3013 353
23 oct. 202043,3043,6041,3042,0042,0020 544
22 oct. 202040,6044,0040,1044,0044,0017 838
21 oct. 202041,8042,1040,6040,6040,606 658
20 oct. 202041,1042,2040,6041,7041,7010 573
19 oct. 202041,5042,4041,3041,7041,7022 224
16 oct. 202040,8041,5040,5041,5041,507 516
15 oct. 202040,5040,8039,3040,8040,809 527
14 oct. 202040,8040,9040,3040,4040,404 996
13 oct. 202040,6041,1040,2040,2040,204 409
12 oct. 202041,4041,9040,2040,5040,505 698
09 oct. 202041,0042,0040,2041,5041,506 405
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...