Marchés français ouverture 7 h 55 min

Archos S.A. (ALJXR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0576+0,0032 (+5,88 %)
À la clôture : 05:35PM CET
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20220,05500,05760,05310,05760,0576191 914
07 déc. 20220,05300,05460,05300,05440,054471 353
06 déc. 20220,05210,05380,05210,05370,0537125 357
05 déc. 20220,05010,05290,05010,05280,0528208 650
02 déc. 20220,05300,05300,05010,05020,0502189 426
01 déc. 20220,05780,05780,04990,05030,0503791 922
30 nov. 20220,05980,05980,05000,05220,05221 193 474
29 nov. 20220,05660,05950,05500,05890,0589228 000
28 nov. 20220,06300,06300,05400,05660,05661 328 576
25 nov. 20220,06360,06360,06190,06210,0621147 941
24 nov. 20220,06300,06360,06100,06200,0620178 534
23 nov. 20220,06410,06410,06000,06300,0630425 041
22 nov. 20220,06440,06780,05800,06020,06022 985 704
21 nov. 20220,06880,06950,06310,06440,0644441 369
18 nov. 20220,06900,06900,06100,06590,06591 545 147
17 nov. 20220,06490,07790,06040,06600,06603 013 426
16 nov. 20220,06050,06600,06050,06490,0649288 954
15 nov. 20220,06540,06840,05700,06280,06281 663 806
14 nov. 20220,06790,08700,06330,06360,06362 427 362
11 nov. 20220,06500,06800,06100,06300,06301 146 265
10 nov. 20220,06580,06640,06170,06410,0641277 346
09 nov. 20220,06570,06570,06170,06570,065780 041
08 nov. 20220,06690,06690,06100,06180,0618226 276
07 nov. 20220,07370,07370,06450,06500,0650823 770
04 nov. 20220,07300,07370,06980,07370,0737113 473
03 nov. 20220,07000,07400,07000,07100,0710149 560
02 nov. 20220,07400,07400,06730,07380,073845 093
01 nov. 20220,06890,07370,06500,07370,0737103 325
31 oct. 20220,06890,06890,06480,06870,068741 759
28 oct. 20220,07200,07600,06100,06820,0682205 469
27 oct. 20220,07120,08000,06900,06900,0690567 657
26 oct. 20220,08200,08200,07000,07100,0710353 736
25 oct. 20220,08000,08200,07840,08020,080241 214
24 oct. 20220,08230,08230,07800,08200,082036 342
21 oct. 20220,07500,08490,07500,08230,082385 846
20 oct. 20220,07500,07500,07400,07500,075066 285
19 oct. 20220,07780,07800,07000,07460,0746124 491
18 oct. 20220,08980,08980,07000,07000,0700610 004
17 oct. 20220,09700,10190,08200,08220,0822683 710
14 oct. 20220,09780,09850,09400,09700,097062 293
13 oct. 20220,09700,09800,09400,09400,094025 200
12 oct. 20220,09300,09900,09300,09300,0930203 624
11 oct. 20220,09170,09900,08800,09210,0921206 846
10 oct. 20220,09000,09580,08500,08800,088084 652
07 oct. 20220,08780,08980,08500,08800,088095 064
06 oct. 20220,08250,08250,07510,08250,082542 083
05 oct. 20220,07410,08810,07410,08270,082788 530
04 oct. 20220,07550,07550,07080,07450,074589 359
03 oct. 20220,07700,08500,06100,06900,0690235 270
30 sept. 20220,08840,08840,08000,08000,0800180 506
29 sept. 20220,09870,09870,08210,08400,0840269 174
28 sept. 20220,09900,09990,08800,09000,0900119 951
27 sept. 20220,09620,10200,09600,09700,097095 390
26 sept. 20220,09960,09990,09410,09900,099067 007
23 sept. 20220,09960,09960,09500,09850,098534 408
22 sept. 20220,09460,09980,09150,09700,097066 506
21 sept. 20220,09020,09690,09020,09470,094724 844
20 sept. 20220,10000,10930,08800,09390,0939380 907
19 sept. 20220,11200,11200,09800,09800,0980375 747
16 sept. 20220,10410,11190,10410,11100,111095 416
15 sept. 20220,10750,11300,10210,11200,1120162 313
14 sept. 20220,11000,11390,10120,10600,1060128 600
13 sept. 20220,12700,12800,10710,11420,1142548 343
12 sept. 20220,14000,14490,12000,12300,1230417 085
09 sept. 20220,14680,14680,13500,14250,1425105 420
08 sept. 20220,17700,17700,13700,14000,1400818 620
07 sept. 20220,18150,18150,17320,17330,173345 243
06 sept. 20220,18200,18200,17000,17500,1750205 821
05 sept. 20220,20100,20100,17830,18200,1820261 846
02 sept. 20220,20510,20510,19000,19400,1940182 292
01 sept. 20220,21390,21390,19110,19500,1950268 184
31 août 20220,20800,21980,20260,21390,2139125 353
30 août 20220,22500,22500,20000,20260,2026322 499
29 août 20220,21950,23600,21000,21220,2122164 571
26 août 20220,22000,26000,20000,22000,22001 020 362
25 août 20220,23000,23000,20000,21500,2150506 124
24 août 20220,21100,24000,21000,22400,2240332 187
23 août 20220,21000,22000,19570,20660,2066156 957
22 août 20220,22850,22850,19400,19500,1950258 118
19 août 20220,22990,23000,22500,23000,230020 823
18 août 20220,23050,23390,22500,22980,229817 390
17 août 20220,23000,23500,22000,22890,2289146 779
16 août 20220,24700,24700,22220,23000,2300285 194
15 août 20220,25750,25750,23810,24000,2400296 142
12 août 20220,24790,25200,24500,25190,251943 949
11 août 20220,25000,25000,24110,24970,249771 670
10 août 20220,25140,25800,23800,24790,2479294 564
09 août 20220,25930,26000,24000,25430,2543150 279
08 août 20220,26800,26800,24000,25000,2500308 719
05 août 20220,25200,27500,24040,26800,2680150 156
04 août 20220,25990,25990,23710,25000,2500157 594
03 août 20220,25490,25500,23540,24030,2403111 031
02 août 20220,26700,26890,23980,25500,2550141 503
01 août 20220,24010,26900,24010,25000,250066 028
29 juil. 20220,25800,26500,24010,25500,255094 168
28 juil. 20220,25500,25900,24990,25000,250038 463
27 juil. 20220,25800,25800,24510,25010,250126 249
26 juil. 20220,28500,28500,23500,24410,2441273 490
25 juil. 20220,27000,29790,27000,28500,2850110 842
22 juil. 20220,32500,33000,26900,29000,2900242 581
*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...