ALGRE.PA - Algreen

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 20230,00020,00020,00010,00010,00019 199 975
08 juin 20230,00020,00020,00010,00010,000110 768 434
07 juin 20230,00020,00030,00010,00010,0001322 795 223
06 juin 20230,00020,00030,00020,00020,00028 441 500
05 juin 20230,00030,00030,00020,00030,00032 472 174
02 juin 20230,00030,00030,00020,00030,00032 320 001
01 juin 2023------
31 mai 20230,00030,00030,00030,00030,0003135 801
30 mai 20230,00030,00030,00020,00030,00034 080 116
29 mai 20230,00030,00030,00020,00030,0003669 944
26 mai 20230,00030,00030,00020,00030,000354 661 996
25 mai 20230,00030,00030,00020,00030,000328 808 650
24 mai 20230,00030,00030,00020,00030,000369 710 000
23 mai 20230,00030,00030,00020,00020,000224 516 666
22 mai 20230,00030,00030,00020,00030,00036 562 050
19 mai 20230,00030,00030,00020,00020,000232 522 666
18 mai 20230,00030,00030,00020,00030,000356 077 646
17 mai 20230,00030,00030,00020,00020,000236 961 547
16 mai 20230,00040,00040,00020,00030,0003352 978 766
15 mai 20230,00040,00050,00030,00040,0004225 708 912
12 mai 20230,00040,00050,00040,00050,000585 906 998
11 mai 20230,00060,00060,00040,00040,000453 544 409
10 mai 20230,00030,00070,00030,00060,0006142 212 140
09 mai 20230,00040,00040,00030,00040,000412 242 050
08 mai 20230,00040,00050,00030,00050,0005144 495 645
05 mai 20230,00040,00060,00030,00050,0005347 489 332
04 mai 20230,00050,00050,00030,00030,000349 929 796
03 mai 20230,00040,00050,00030,00040,000440 451 589
02 mai 20230,00050,00050,00040,00050,000523 647 798
28 avr. 20230,00050,00050,00040,00050,000532 809 244
27 avr. 20230,00060,00070,00040,00060,000652 960 252
26 avr. 20230,00070,00080,00060,00060,000629 560 572
25 avr. 20230,00080,00080,00070,00070,00076 948 114
24 avr. 20230,00080,00080,00070,00080,000835 008 800
21 avr. 20230,00060,00070,00050,00070,000750 241 038
20 avr. 20230,00070,00080,00060,00070,000715 264 252
19 avr. 20230,00080,00080,00070,00070,000730 240 604
18 avr. 20230,00090,00090,00070,00080,000810 643 700
17 avr. 20230,00090,00090,00070,00090,000913 111 060
14 avr. 20230,00090,00100,00080,00080,000810 211 127
13 avr. 20230,00110,00110,00090,00100,001012 431 589
12 avr. 20230,00110,00110,00100,00100,001068 402 655
11 avr. 20230,00090,00110,00080,00100,001051 548 012
06 avr. 20230,00100,00100,00080,00090,000918 264 542
05 avr. 20230,00100,00110,00090,00100,001016 656 316
04 avr. 20230,00100,00110,00090,00090,000914 071 894
03 avr. 20230,00130,00140,00100,00100,001022 892 299
31 mars 20230,00140,00180,00110,00120,0012149 738 145
30 mars 20230,00110,00190,00090,00130,0013144 483 468
29 mars 20230,00150,00150,00100,00110,001120 354 731
28 mars 20230,00010,00400,00010,03000,030025 501 578
28 mars 202328:1 Fractionnement d'actions
27 mars 20230,00110,00110,00070,00110,001190 330 072
24 mars 20230,00110,00110,00100,00100,00109 390 556
23 mars 20230,00120,00120,00100,00110,001135 472 556
22 mars 20230,00130,00130,00110,00110,001152 588 144
21 mars 20230,00140,00140,00120,00130,001326 170 872
20 mars 20230,00140,00140,00130,00130,001319 533 668
17 mars 20230,00150,00150,00140,00150,00153 096 800
16 mars 20230,00160,00160,00140,00140,001470 334 768
15 mars 20230,00170,00190,00160,00160,001675 334 448
14 mars 20230,00140,00180,00130,00170,001737 303 364
13 mars 20230,00140,00150,00130,00140,00146 457 108
10 mars 20230,00140,00150,00130,00150,001511 523 176
09 mars 20230,00150,00150,00140,00150,001516 832 956
08 mars 20230,00130,00190,00120,00150,001599 464 176
07 mars 20230,00140,00140,00120,00120,00126 300 980
06 mars 20230,00140,00140,00130,00140,00149 782 780
03 mars 20230,00120,00140,00120,00140,001420 205 528
02 mars 20230,00140,00140,00120,00130,001314 938 168
01 mars 20230,00140,00140,00130,00140,001415 536 668
28 févr. 20230,00150,00160,00140,00140,001441 249 600
27 févr. 20230,00170,00170,00150,00150,001525 202 380
24 févr. 20230,00170,00180,00160,00170,001723 339 148
23 févr. 20230,00180,00180,00160,00180,001851 254 476
22 févr. 20230,00180,00180,00170,00180,001824 902 976
21 févr. 20230,00180,00180,00170,00180,00189 787 428
20 févr. 20230,00190,00190,00170,00180,001848 006 868
17 févr. 20230,00190,00230,00170,00180,0018191 570 204
16 févr. 20230,00170,00210,00170,00180,0018136 531 220
15 févr. 20230,00190,00200,00160,00170,0017109 922 764
14 févr. 20230,00170,00200,00150,00190,0019149 307 032
13 févr. 20230,00170,00180,00160,00170,001743 976 968
10 févr. 20230,00210,00220,00170,00170,0017183 703 884
09 févr. 20230,00160,00230,00160,00200,0020562 731 400
08 févr. 20230,00120,00180,00110,00160,0016310 817 976
07 févr. 20230,00130,00130,00110,00110,001167 135 488
06 févr. 20230,00120,00120,00110,00110,001142 097 636
03 févr. 20230,00120,00120,00110,00110,001145 563 168
02 févr. 20230,00130,00130,00110,00110,001180 726 212
01 févr. 20230,00130,00130,00110,00130,001349 454 832
31 janv. 20230,00110,00140,00110,00130,001354 415 704
30 janv. 20230,00130,00130,00110,00120,001274 001 172
27 janv. 20230,00150,00180,00110,00130,0013293 340 376
26 janv. 20230,00160,00180,00140,00150,0015135 026 052
25 janv. 20230,00190,00200,00150,00170,0017236 402 544
24 janv. 20230,00210,00230,00170,00190,0019224 069 636
23 janv. 20230,00200,00290,00180,00200,0020423 875 452
20 janv. 20230,00180,00190,00150,00170,001785 879 584
19 janv. 20230,00210,00220,00170,00170,001775 587 316
*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...