La bourse est fermée

Reworld Media Société Anonyme (ALREW.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
5,65+0,10 (+1,80 %)
À la clôture : 05:35PM CET
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20225,535,845,535,655,6554 227
01 déc. 20225,445,625,405,555,5519 351
30 nov. 20225,415,425,335,405,4042 266
29 nov. 20225,555,555,415,415,4120 863
28 nov. 20225,535,615,525,535,5313 478
25 nov. 20225,615,675,535,645,646 192
24 nov. 20225,665,785,635,635,6323 387
23 nov. 20225,485,735,485,665,6639 081
22 nov. 20225,405,495,385,455,4529 747
21 nov. 20225,245,485,245,465,4634 631
18 nov. 20225,295,325,195,255,2517 282
17 nov. 20225,475,475,105,305,3054 297
16 nov. 20225,525,575,395,465,4619 511
15 nov. 20225,685,695,545,545,5429 280
14 nov. 20225,735,795,625,745,7414 156
11 nov. 20225,545,805,515,735,7336 088
10 nov. 20225,305,565,295,505,5037 797
09 nov. 20225,505,515,435,445,444 864
08 nov. 20225,505,565,455,535,5324 620
07 nov. 20225,505,505,435,505,5026 858
04 nov. 20225,305,415,275,325,3219 358
03 nov. 20225,385,455,205,315,3126 167
02 nov. 20225,385,485,355,465,4620 793
01 nov. 20225,345,445,295,365,3616 513
31 oct. 20225,435,435,275,425,4218 481
28 oct. 20225,575,575,405,465,4656 896
27 oct. 20225,705,705,465,575,5719 062
26 oct. 20225,625,725,605,725,7230 329
25 oct. 20225,595,705,505,645,6458 231
24 oct. 20225,505,565,465,555,5521 830
21 oct. 20225,525,605,455,505,5050 498
20 oct. 20225,445,515,415,505,5013 893
19 oct. 20225,555,555,365,505,5034 648
18 oct. 20225,505,555,405,545,5444 188
17 oct. 20225,425,505,345,455,4526 173
14 oct. 20225,265,405,265,355,3532 327
13 oct. 20225,185,335,075,205,2039 055
12 oct. 20225,125,205,015,145,1427 268
11 oct. 20225,125,195,015,105,1036 542
10 oct. 20225,145,204,985,165,1630 446
07 oct. 20225,065,415,025,195,19146 110
06 oct. 20224,955,174,955,085,0846 330
05 oct. 20225,095,134,955,005,0024 654
04 oct. 20225,345,355,095,095,0957 057
03 oct. 20224,905,194,825,155,1546 012
30 sept. 20224,935,084,934,954,9568 176
29 sept. 20225,005,004,864,914,9155 179
28 sept. 20224,935,094,764,984,9870 286
27 sept. 20225,555,554,934,994,9992 503
26 sept. 20225,205,334,985,235,23173 198
23 sept. 20225,745,795,175,185,18209 390
22 sept. 20226,406,405,565,795,79438 462
21 sept. 20226,606,736,226,636,63102 556
20 sept. 20226,656,786,586,586,5876 950
19 sept. 20226,666,666,476,606,6032 553
16 sept. 20226,686,736,566,656,6524 685
15 sept. 20226,586,706,586,646,6456 401
14 sept. 20226,626,656,506,576,5732 162
13 sept. 20226,606,686,516,666,6640 665
12 sept. 20226,656,736,476,566,5660 579
09 sept. 20226,426,526,356,526,5233 553
08 sept. 20226,396,476,236,266,2639 934
07 sept. 20226,286,366,136,356,3536 475
06 sept. 20226,286,326,196,236,2314 001
05 sept. 20226,306,356,226,266,26102 878
02 sept. 20226,406,406,216,336,3330 138
01 sept. 20226,406,406,106,256,2561 927
31 août 20226,406,456,206,346,3445 114
30 août 20226,366,536,346,406,4046 094
29 août 20226,556,566,316,326,3242 541
26 août 20226,806,806,566,576,5734 043
25 août 20226,506,656,456,656,6554 249
24 août 20226,406,466,316,406,40101 172
23 août 20226,506,636,366,406,40102 125
22 août 20226,886,966,636,656,6566 285
19 août 20227,007,036,886,916,9124 741
18 août 20227,007,026,907,007,0030 672
17 août 20227,047,276,987,007,0092 813
16 août 20227,057,056,927,047,0426 902
15 août 20227,057,096,967,067,0620 267
12 août 20226,987,106,977,057,0526 849
11 août 20227,167,206,976,996,9934 313
10 août 20226,957,166,887,167,1632 798
09 août 20227,057,056,886,956,95327 821
08 août 20227,147,207,057,057,0546 484
05 août 20227,007,056,917,057,0541 890
04 août 20227,157,176,956,966,9662 243
03 août 20226,917,126,917,117,1167 189
02 août 20226,846,936,826,886,8833 048
01 août 20226,756,886,756,836,8330 521
29 juil. 20226,686,996,686,806,8059 190
28 juil. 20226,876,876,616,646,6440 739
27 juil. 20226,746,896,716,886,8824 072
26 juil. 20226,786,856,686,716,7139 603
25 juil. 20226,846,876,786,786,7821 601
22 juil. 20227,027,056,856,856,8521 724
21 juil. 20226,847,046,827,017,0154 246
20 juil. 20226,926,966,716,846,8429 369
19 juil. 20226,846,976,806,906,9022 127
18 juil. 20226,966,986,786,836,8326 740
*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...