La bourse est fermée

Algreen (ALGRE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,00020,0000 (0,00 %)
À la clôture : 04:16PM CEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,00020,00020,00020,00020,000250 216
20 mai 20240,00020,00020,00020,00020,00021 860 100
17 mai 20240,00020,00020,00020,00020,00024 607 053
16 mai 20240,00020,00020,00020,00020,000212 160 772
15 mai 20240,00020,00020,00020,00020,000215 272
14 mai 20240,00020,00020,00020,00020,0002750 096
13 mai 20240,00020,00020,00020,00020,0002170 120
10 mai 20240,00020,00020,00020,00020,000230 072
09 mai 20240,00020,00020,00020,00020,00025 074
08 mai 20240,00020,00020,00020,00020,00022 500 334
07 mai 20240,00020,00020,00020,00020,000210 144
06 mai 20240,00020,00020,00020,00020,0002836 048
03 mai 20240,00040,00040,00020,00020,000214 867 940
02 mai 20240,00020,00040,00020,00020,000255 461 125
30 avr. 20240,00020,00020,00020,00020,0002248 048
29 avr. 20240,00020,00020,00020,00020,0002400 000
26 avr. 20240,00020,00020,00020,00020,0002563 636
25 avr. 20240,00020,00020,00020,00020,00021 721 288
24 avr. 20240,00020,00020,00020,00020,00024 944 464
23 avr. 20240,00020,00020,00020,00020,000211 220 840
22 avr. 20240,00020,00040,00020,00020,000237 769 370
19 avr. 20240,00040,00040,00020,00020,0002308 265 335
18 avr. 20240,00040,00040,00040,00040,0004109
17 avr. 20240,00020,00040,00020,00040,0004115 024
16 avr. 20240,00020,00040,00020,00040,0004460 077
15 avr. 20240,00040,00040,00020,00040,00041 820 000
12 avr. 20240,00040,00060,00020,00040,000420 064 040
11 avr. 20240,00040,00040,00020,00040,0004520 204
10 avr. 20240,00020,00040,00020,00040,00042 146 594
09 avr. 20240,00040,00040,00040,00040,0004260 013
08 avr. 20240,00060,00060,00040,00040,00042 229 550
05 avr. 20240,00040,00060,00040,00040,00042 137 001
04 avr. 20240,00060,00060,00020,00040,00049 316 460
03 avr. 20240,00040,00040,00040,00040,00048 581 256
02 avr. 20240,00040,00060,00040,00040,0004104 622 579
28 mars 20240,00030,00040,00030,00040,00041 100 103
27 mars 20240,00040,00040,00030,00040,00042 838 200
26 mars 20240,00020,00030,00020,00030,00031 510 000
25 mars 20240,00030,00030,00020,00030,0003108 616
22 mars 20240,00030,00040,00020,00030,000313 711 402
21 mars 20240,00030,00030,00030,00030,00036 655 448
20 mars 20240,00040,00040,00020,00030,000314 001 649
19 mars 20240,00030,00040,00030,00030,0003465 001
18 mars 20240,00020,00040,00020,00030,00032 362 050
15 mars 20240,00030,00040,00020,00030,00031 333 866
14 mars 20240,00030,00040,00020,00030,000316 428 302
13 mars 20240,00020,00040,00020,00030,000315 851 992
12 mars 20240,00030,00040,00020,00030,00032 493 707
11 mars 20240,00030,00040,00020,00030,00037 806 165
08 mars 20240,00030,00030,00020,00030,0003762 016
07 mars 20240,00030,00040,00020,00030,000312 393 681
06 mars 20240,00030,00040,00020,00030,000379 178 034
05 mars 20240,00030,00030,00020,00030,00034 786 484
04 mars 20240,00040,00050,00030,00030,000343 777 152
01 mars 20240,00030,00050,00030,00040,000419 553 156
29 févr. 20240,00050,00060,00040,00040,000470 008 898
28 févr. 20240,00040,00050,00030,00050,000540 088 830
27 févr. 20240,00030,00040,00030,00030,000353 233 936
26 févr. 20240,00050,00060,00040,00050,000562 078 309
23 févr. 20240,00100,00110,00050,00070,0007103 292 698
22 févr. 20240,00060,00240,00040,00090,0009172 737 931
21 févr. 20240,00060,00060,00050,00060,0006798 613
20 févr. 20240,00060,00080,00060,00060,000623 642 752
19 févr. 20240,00070,00070,00060,00060,00068 069 285
16 févr. 20240,00080,00090,00070,00080,00085 333 183
15 févr. 20240,00070,00090,00070,00090,00092 291 744
14 févr. 20240,00080,00090,00060,00080,000814 982 068
13 févr. 20240,00090,00090,00080,00080,000813 810 157
12 févr. 20240,00090,00100,00090,00100,0010264 660
09 févr. 20240,00090,00100,00090,00090,0009942 289
08 févr. 20240,00090,00100,00080,00090,00094 189 738
07 févr. 20240,00110,00110,00090,00100,00105 064 472
06 févr. 20240,00120,00120,00100,00110,00112 744 461
05 févr. 20240,00130,00130,00110,00110,00112 941 177
02 févr. 20240,00130,00130,00110,00120,00123 305 270
01 févr. 20240,00120,00140,00100,00130,00139 424 122
31 janv. 20240,00160,00170,00130,00150,00157 433 967
30 janv. 20240,00170,00180,00150,00170,00173 011 189
29 janv. 20240,00230,00230,00140,00180,001814 193 126
26 janv. 20240,00260,00490,00150,00190,001944 274 266
25 janv. 20240,00240,00270,00240,00260,00261 234 030
24 janv. 20240,00240,00270,00220,00220,00221 837 521
23 janv. 20240,00230,00260,00230,00260,00261 030 000
22 janv. 20240,00310,00320,00230,00270,00273 976 458
19 janv. 20240,00270,00310,00270,00310,00311 742 286
18 janv. 20240,00260,00270,00240,00240,0024155 826
17 janv. 20240,00310,00310,00210,00270,0027604 730
16 janv. 20240,00280,00340,00280,00340,0034288 017
15 janv. 20240,00290,00330,00280,00280,00281 371 725
12 janv. 20240,00310,00330,00290,00300,00304 003 447
11 janv. 20240,00310,00320,00300,00320,0032259 233
10 janv. 20240,00320,00320,00300,00310,0031687 194
09 janv. 20240,00360,00370,00300,00340,00349 036 131
08 janv. 20240,00320,00380,00320,00340,00342 035 273
05 janv. 20240,00340,00370,00320,00330,00333 268 434
04 janv. 20240,00350,00360,00330,00350,00352 046 003
03 janv. 20240,00360,00380,00330,00350,00352 912 712
02 janv. 20240,00400,00450,00350,00350,00352 072 061
29 déc. 20230,00370,00470,00340,00350,00355 035 130
28 déc. 20230,00340,00420,00330,00380,00382 325 513
*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...