Marchés français ouverture 4 h 41 min

Largo SA (ALLGO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,0800-0,1400 (-6,31 %)
À la clôture : 04:46PM CEST
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,22002,22002,04002,08002,08003 450
26 juin 20242,26002,29002,11002,22002,22003 110
25 juin 20242,22002,39002,17002,26002,26006 877
24 juin 20242,19002,22002,16002,22002,2200274
21 juin 20242,29002,29002,19002,19002,19002 213
20 juin 20242,00002,42002,00002,25002,250013 087
19 juin 20242,00002,02001,94002,02002,020014 930
18 juin 20242,02002,03001,97002,03002,03008 160
17 juin 20242,01002,20001,93002,03002,03009 900
14 juin 20242,30002,44002,27002,30002,30007 402
13 juin 20242,54002,54002,42002,42002,42003 733
12 juin 20242,47002,60002,45002,51002,51003 959
11 juin 20242,59002,59002,41002,47002,47003 670
10 juin 20242,62002,62002,51002,56002,56004 489
07 juin 20242,35002,66002,29002,62002,620019 060
06 juin 20242,29002,41002,22002,41002,41001 451
05 juin 20242,28002,28002,22002,26002,26001 268
04 juin 20242,15002,28002,15002,28002,28002 665
03 juin 20242,45002,45002,22002,23002,230015 407
31 mai 20242,45002,45002,40002,45002,4500579
30 mai 20242,42002,49002,42002,42002,42004 344
29 mai 20242,42002,48002,42002,42002,4200665
28 mai 20242,45002,48002,42002,44002,4400571
27 mai 20242,40002,45002,40002,45002,4500778
24 mai 20242,44002,48002,42002,43002,43002 153
23 mai 20242,48002,48002,44002,48002,4800611
22 mai 20242,42002,47002,40002,47002,47003 235
21 mai 20242,51002,51002,49002,49002,4900631
20 mai 20242,52002,54002,48002,51002,51002 079
17 mai 20242,48002,52002,43002,52002,52001 227
16 mai 20242,46002,49002,40002,49002,49001 325
15 mai 20242,50002,52002,40002,46002,46002 405
14 mai 20242,50002,56002,49002,50002,50001 632
13 mai 20242,50002,50002,42002,43002,43003 395
10 mai 20242,50002,50002,34002,50002,5000944
09 mai 20242,49002,50002,49002,50002,5000183
08 mai 20242,50002,56002,48002,50002,50001 773
07 mai 20242,51002,51002,44002,50002,50003 381
06 mai 20242,57002,59002,50002,50002,50001 828
03 mai 20242,55002,59002,50002,55002,55003 199
02 mai 20242,57002,57002,42002,51002,51001 813
30 avr. 20242,57002,57002,55002,55002,55001 704
29 avr. 20242,51002,60002,51002,57002,57001 696
26 avr. 20242,60002,64002,50002,59002,59001 350
25 avr. 20242,54002,60002,49002,60002,60001 597
24 avr. 20242,55002,63002,50002,54002,54002 746
23 avr. 20242,56002,70002,38002,61002,610013 140
22 avr. 20242,47002,47002,38002,40002,40002 361
19 avr. 20242,47002,48002,45002,48002,4800493
18 avr. 20242,32002,48002,30002,47002,47002 905
17 avr. 20242,26002,32002,24002,32002,3200973
16 avr. 20242,38002,38002,25002,30002,30004 283
15 avr. 20242,39002,42002,28002,37002,37009 478
12 avr. 20242,36002,53002,36002,39002,390010 396
11 avr. 20242,52002,52002,41002,41002,41006 574
10 avr. 20242,72002,72002,52002,52002,52002 372
09 avr. 20242,60002,80002,59002,69002,690019 636
08 avr. 20242,19002,62002,19002,57002,570020 816
05 avr. 20242,27002,30002,22002,23002,23002 499
04 avr. 20242,30002,32002,27002,27002,27001 687
03 avr. 20242,28002,32002,24002,28002,2800910
02 avr. 20242,25002,33002,22002,30002,30004 264
28 mars 20242,18002,20001,87002,12002,12008 393
27 mars 20242,23002,29002,17002,18002,18006 809
26 mars 20242,20002,23002,19002,20002,2000615
25 mars 20242,38002,38002,20002,20002,20002 960
22 mars 20242,19002,38002,12002,30002,30004 425
21 mars 20242,20002,24002,15002,17002,17004 518
20 mars 20242,51002,51002,20002,22002,220018 825
19 mars 20242,66002,66002,52002,55002,55005 763
18 mars 20242,65002,66002,65002,65002,6500816
15 mars 20242,66002,68002,60002,67002,67002 310
14 mars 20242,60002,64002,53002,64002,64005 723
13 mars 20242,54002,60002,54002,60002,60003 365
12 mars 20242,53002,65002,51002,54002,54008 150
11 mars 20242,57002,57002,52002,53002,53001 460
08 mars 20242,50002,55002,48002,55002,55002 658
07 mars 20242,56002,56002,44002,48002,48002 554
06 mars 20242,50002,52002,43002,52002,52001 712
05 mars 20242,43002,58002,42002,50002,50007 127
04 mars 20242,70002,74002,44002,45002,450014 744
01 mars 20242,82002,82002,61002,70002,70004 965
29 févr. 20242,80002,83002,61002,82002,820011 987
28 févr. 20242,80002,87002,72002,80002,80006 654
27 févr. 20242,86003,00002,67002,78002,780027 832
26 févr. 20242,57002,88002,54002,80002,800044 941
23 févr. 20242,47002,70002,41002,57002,570052 791
22 févr. 20242,30002,41002,18002,41002,410014 245
21 févr. 20242,40002,40002,20002,30002,30004 447
20 févr. 20242,34002,48002,27002,40002,400016 723
19 févr. 20242,18002,34002,18002,34002,34008 485
16 févr. 20242,22002,23002,18002,22002,2200480
15 févr. 20242,12002,20002,11002,20002,20003 982
14 févr. 20242,22002,22002,14002,14002,14004 875
13 févr. 20242,25002,25002,24002,24002,24001 578
12 févr. 20242,27002,31002,27002,27002,27001 143
09 févr. 20242,14002,33002,13002,29002,29004 278
08 févr. 20242,29002,29002,11002,14002,14009 406
07 févr. 20242,28002,33002,26002,27002,27004 378
06 févr. 20242,35002,35002,27002,32002,32002 236
*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...