ALREW.PA - Reworld Media Société Anonyme

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20234,32504,32504,26004,30504,305015 203
05 juin 20234,41504,42504,28504,32004,320027 695
02 juin 20234,15004,38004,11504,35004,350078 737
01 juin 2023------
31 mai 20234,30004,30004,19504,29004,290051 743
30 mai 20234,46504,46504,25004,29504,295065 273
29 mai 20234,59004,66504,51504,53004,530023 914
26 mai 20234,60004,68504,51004,58004,580046 228
25 mai 20234,50004,62504,20504,57004,570077 229
24 mai 20234,87004,87004,58504,61004,610059 859
23 mai 20234,96004,96004,84004,85004,850030 660
22 mai 20234,95504,99004,91004,94504,945019 617
19 mai 20235,00005,04004,95004,95504,955033 343
18 mai 20234,90504,99504,88004,97004,970032 010
17 mai 20235,00005,00004,86004,91004,910025 833
16 mai 20235,04005,04004,95504,98504,985037 234
15 mai 20235,16005,17005,04005,05005,050014 453
12 mai 20235,18005,20004,97005,14005,140025 022
11 mai 20235,22005,24005,18005,18005,18006 629
10 mai 20235,16005,20005,14005,18005,180015 274
09 mai 20235,08005,16005,04005,16005,160019 706
08 mai 20235,10005,12005,06005,07005,07009 082
05 mai 20235,00005,10005,00005,10005,100014 884
04 mai 20235,03005,09004,98004,99004,990020 228
03 mai 20235,09005,12005,01005,05005,050021 542
02 mai 20235,14005,19005,07005,08005,080033 245
28 avr. 20235,11005,14005,05005,12005,120022 053
27 avr. 20235,02005,11005,01005,09005,090077 227
26 avr. 20235,05005,08004,95005,04005,040057 962
25 avr. 20235,06005,11004,98505,05005,050051 856
24 avr. 20235,14005,18005,06005,07005,070021 258
21 avr. 20235,28005,28005,05005,19005,190044 726
20 avr. 20235,24005,40005,22005,26005,260028 063
19 avr. 20235,47005,48005,20005,24005,240075 949
18 avr. 20235,68005,69005,50005,51005,510018 680
17 avr. 20235,68005,77005,60005,68005,680019 435
14 avr. 20235,60005,74005,54005,68005,680043 440
13 avr. 20235,52005,63005,52005,58005,580031 125
12 avr. 20235,66005,69005,56005,56005,560018 710
11 avr. 20235,60005,67005,58005,65005,650022 520
06 avr. 20235,60005,64005,53005,59005,590035 206
05 avr. 20235,62005,65005,53005,60005,600034 214
04 avr. 20235,82005,83005,60005,64005,640041 282
03 avr. 20235,60005,83005,57005,79005,790073 251
31 mars 20235,56005,64005,55005,60005,6000131 417
30 mars 20235,60005,61005,52005,54005,540024 366
29 mars 20235,54005,68005,52005,61005,610045 964
28 mars 20235,64005,71005,51005,53005,530045 938
27 mars 20235,48005,64005,48005,64005,6400112 758
24 mars 20235,50005,50005,31005,45005,450059 714
23 mars 20235,40005,67005,35005,55005,5500183 033
22 mars 20235,30005,30005,06005,15005,150039 200
21 mars 20234,99005,30004,98505,29005,290057 123
20 mars 20235,20005,20004,92005,08005,080089 643
17 mars 20235,35005,41005,12005,35005,350047 942
16 mars 20235,16005,36005,16005,30005,300029 540
15 mars 20235,49005,49005,15005,33005,330059 816
14 mars 20235,27005,50005,27005,39005,390019 374
13 mars 20235,50005,54005,27005,29005,290060 969
10 mars 20235,50005,52005,26005,50005,500049 112
09 mars 20235,64005,64005,49005,54005,540027 965
08 mars 20235,70005,70005,56005,60005,600031 865
07 mars 20235,63005,73005,60005,68005,680054 713
06 mars 20235,67005,72005,51005,57005,570036 307
03 mars 20235,56005,72005,56005,68005,680016 778
02 mars 20235,45005,60005,43005,56005,560021 116
01 mars 20235,52005,61005,46005,50005,500031 779
28 févr. 20235,64005,64005,47005,51005,510022 716
27 févr. 20235,57005,63005,50005,62005,620029 752
24 févr. 20235,82005,82005,58005,62005,620031 400
23 févr. 20235,68005,84005,64005,77005,770019 305
22 févr. 20235,79005,79005,38005,70005,7000111 716
21 févr. 20235,82005,96005,78005,83005,830098 768
20 févr. 20235,88005,92005,74005,82005,820058 957
17 févr. 20235,99006,00005,80005,98005,980020 561
16 févr. 20236,17006,17005,90005,99005,990047 056
15 févr. 20236,19006,27006,10006,19006,190054 840
14 févr. 20236,30006,33006,20006,20006,200023 869
13 févr. 20236,24006,29006,18006,28006,280019 302
10 févr. 20236,35006,36006,17006,27006,270013 950
09 févr. 20236,22006,41006,22006,36006,360031 145
08 févr. 20236,18006,27006,18006,24006,240012 565
07 févr. 20236,16006,21006,10006,20006,200015 485
06 févr. 20236,28006,28006,11006,16006,160016 647
03 févr. 20236,10006,30006,10006,29006,290056 139
02 févr. 20235,91006,17005,91006,10006,100042 980
01 févr. 20235,94005,99005,88005,91005,910021 738
31 janv. 20235,92005,95005,80005,94005,940027 854
30 janv. 20236,06006,06005,86005,92005,920033 062
27 janv. 20236,17006,25006,10006,10006,100017 413
26 janv. 20236,10006,28006,10006,26006,260024 597
25 janv. 20236,15006,15005,94006,11006,110026 740
24 janv. 20236,23006,27006,08006,14006,140021 547
23 janv. 20236,28006,28006,14006,22006,220022 718
20 janv. 20236,19006,28006,15006,28006,280024 191
19 janv. 20236,22006,24006,08006,20006,200030 415
18 janv. 20236,38006,41006,22006,22006,220016 862
17 janv. 20236,45006,46006,31006,39006,390028 843
16 janv. 20236,31006,48006,25006,44006,440059 974
13 janv. 20236,20006,30006,11006,30006,300018 824
*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...