Marchés français ouverture 30 min

Archos S.A. (ALJXR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,5852-0,0248 (-4,07 %)
À la clôture : 05:16PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20220,58020,61000,58020,58520,585236 896
30 juin 20220,65020,65030,61000,61000,610040 735
29 juin 20220,68870,68920,64210,67000,670015 681
28 juin 20220,68000,68960,67200,68890,688914 112
27 juin 20220,69000,69700,63500,67600,676048 321
24 juin 20220,67020,73000,63000,67200,6720135 899
23 juin 20220,85000,87990,73500,74020,740265 773
22 juin 20220,82000,94960,81210,84570,8457188 665
21 juin 20220,78000,85000,78000,80510,805153 172
20 juin 20220,71000,74000,68030,73000,730016 846
17 juin 20220,67500,72000,67500,71000,710010 202
16 juin 20220,71800,71800,66000,70000,700059 504
15 juin 20220,69000,72890,67160,70000,700044 455
14 juin 20220,79690,79700,67000,69500,695078 909
13 juin 20220,94000,94000,74000,74000,7400208 432
10 juin 20220,92500,95880,91050,93190,931928 630
09 juin 20220,98820,99000,91200,92500,925052 330
08 juin 20221,01001,01500,91000,94000,940083 203
07 juin 20221,02001,05980,97000,98510,9851106 120
06 juin 20221,10001,10001,01001,02001,0200247 287
03 juin 20221,09961,17501,04141,06141,0614291 683
02 juin 20221,08001,11961,04501,05021,050238 732
01 juin 20221,08001,08001,02001,04001,040039 423
31 mai 20221,05001,08981,01001,06001,0600127 786
30 mai 20221,08101,24001,03001,05001,0500796 641
27 mai 20221,15001,15001,08001,08001,0800185 713
26 mai 20221,05201,24001,04001,12501,1250344 786
25 mai 20221,09001,13981,03801,04021,040277 550
24 mai 20221,07001,18001,06481,14001,1400115 666
23 mai 20221,04501,07961,02001,02001,020021 457
20 mai 20221,10001,10001,04001,06001,060027 532
19 mai 20221,09001,09001,04821,08961,089637 545
18 mai 20221,07001,09901,06001,06401,064025 384
17 mai 20221,11041,18541,05001,08401,084088 058
16 mai 20221,10001,20001,06001,14001,140069 293
13 mai 20221,02061,09001,02061,09001,090014 248
12 mai 20221,07001,07001,02061,04001,04004 598
11 mai 20221,04001,08001,02021,08001,08007 714
10 mai 20221,04901,04901,01021,02001,02008 643
09 mai 20221,02021,05981,02001,02001,02003 422
06 mai 20221,06081,06081,02001,02001,02006 604
05 mai 20221,02001,06101,01001,04001,040015 849
04 mai 20221,06101,06101,01001,04981,049815 603
03 mai 20221,04001,10001,01021,06101,061019 046
02 mai 20221,11001,12001,04001,04001,040025 624
29 avr. 20221,09001,09001,04001,08981,089841 047
28 avr. 20221,11401,17901,10001,10201,102021 946
27 avr. 20221,22001,22001,10501,14001,140018 468
26 avr. 20221,15001,22001,11001,22001,220031 949
25 avr. 20221,24001,25001,15021,15021,150222 586
22 avr. 20221,24001,29001,24001,24001,240015 347
21 avr. 20221,25121,30001,24201,25001,250020 931
20 avr. 20221,30001,32001,28001,28001,280020 191
19 avr. 20221,36001,36001,28061,28061,280621 008
14 avr. 20221,35001,39481,32001,36001,360025 611
13 avr. 20221,41241,42001,34001,37001,370039 692
12 avr. 20221,57981,57981,37001,47941,479444 937
11 avr. 20221,61001,61001,56001,56001,56005 865
08 avr. 20221,64001,64001,57001,61001,610022 491
07 avr. 20221,60001,66981,60001,60201,602024 526
06 avr. 20221,67001,75001,60001,60001,600061 212
05 avr. 20221,68001,68001,62001,66901,669017 190
04 avr. 20221,63001,71001,63001,63101,631042 054
01 avr. 20221,66821,67001,61021,63001,630011 533
31 mars 20221,69981,69981,60001,66801,668035 553
30 mars 20221,65001,72401,65001,67001,670028 883
29 mars 20221,78001,78001,51601,65001,6500130 255
28 mars 20221,82981,83001,72001,79981,799823 337
25 mars 20221,86001,86001,77001,77021,770218 644
24 mars 20221,84781,84801,70001,71001,710036 111
23 mars 20221,82001,89001,75001,83001,830055 137
22 mars 20221,92001,98001,75001,75001,7500108 990
21 mars 20222,25002,28001,90001,96621,9662151 790
18 mars 20222,54002,54002,29202,34002,340099 595
17 mars 20222,80002,95002,27002,37002,3700270 800
16 mars 20222,20003,08002,02002,68952,6895507 461
15 mars 20221,71002,10001,64002,10002,1000202 316
14 mars 20221,89982,08001,64001,69981,6998182 399
11 mars 20221,20002,30001,20001,93001,9300312 761
11 mars 20221:10000 Fractionnement d'actions
10 mars 20221,00002,00001,00001,00001,00001
09 mars 20222,00002,00001,00001,00001,000036 038
08 mars 20222,00002,00001,00001,00001,00008 137
07 mars 20221,00002,00001,00001,00001,000033 349
04 mars 20222,00002,00001,00001,00001,000028 232
03 mars 20222,00002,00001,00002,00002,000030 732
02 mars 20221,00002,00001,00002,00002,000099 811
01 mars 20222,00002,00001,00002,00002,00007 865
28 févr. 20220,00020,00020,00010,00020,0002150 306 336
25 févr. 20220,00020,00020,00010,00010,000170 608 698
24 févr. 20220,00020,00020,00010,00010,0001122 268 934
23 févr. 20220,00020,00020,00010,00020,0002164 336 840
22 févr. 20220,00020,00020,00010,00020,000248 905 757
21 févr. 20220,00020,00020,00010,00020,000270 123 846
18 févr. 20220,00020,00020,00010,00020,0002134 959 693
17 févr. 20220,00020,00020,00010,00020,000262 908 397
16 févr. 20220,00020,00020,00010,00020,000263 806 129
15 févr. 20220,00020,00020,00010,00020,0002264 350 966
14 févr. 20220,00020,00020,00010,00020,0002205 421 686
11 févr. 20220,00020,00020,00010,00010,0001135 951 807
*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...