La bourse est fermée

Reworld Media Société Anonyme (ALREW.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6400+0,0300 (+1,15 %)
À la clôture : 05:35PM CEST
Durée:
12 avr. 2023 - 12 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 20242,66002,70002,57002,64002,6400238 106
11 avr. 20242,49002,64002,49002,61002,6100236 424
10 avr. 20242,46002,64002,46002,48502,4850259 997
09 avr. 20242,55002,58002,43502,45502,4550141 558
08 avr. 20242,64002,66002,48002,57002,5700237 233
05 avr. 20242,78002,78002,61002,62002,6200265 741
04 avr. 20243,01003,01002,82002,82002,8200181 241
03 avr. 20243,01003,04002,96502,99002,990091 699
02 avr. 20243,20003,20003,03503,03503,0350172 110
28 mars 20243,07003,22503,04003,21503,2150339 649
27 mars 20243,11003,13003,03003,06003,0600143 771
26 mars 20243,08003,10003,01003,07003,0700139 092
25 mars 20243,11503,14003,02003,03503,0350182 155
22 mars 20243,22003,23503,03003,05003,0500368 959
21 mars 20243,55003,65503,11503,19003,19001 010 384
20 mars 20243,70003,89003,70003,86003,8600161 892
19 mars 20243,76003,76003,65503,71003,7100118 037
18 mars 20243,72503,83503,66503,73503,7350150 520
15 mars 20243,70003,74003,63003,67503,6750184 928
14 mars 20243,60003,67503,56503,64503,6450208 067
13 mars 20243,56003,62003,53003,57003,5700124 489
12 mars 20243,65003,75003,44503,54003,5400190 105
11 mars 20243,52003,74503,52003,62503,6250316 527
08 mars 20243,46003,55003,41503,50003,5000138 588
07 mars 20243,29003,48503,27503,44003,4400157 156
06 mars 20243,23003,33003,23003,30003,3000102 639
05 mars 20243,27003,27003,20003,21003,210052 403
04 mars 20243,29003,33003,25003,30003,300063 866
01 mars 20243,20003,28503,10003,24503,2450165 129
29 févr. 20243,28003,47503,17003,17503,1750360 906
28 févr. 20243,24003,29003,05003,22503,2250148 497
27 févr. 20243,30003,30003,23503,26003,260033 628
26 févr. 20243,30003,38003,28003,29003,290053 008
23 févr. 20243,32003,32003,22503,28003,280097 861
22 févr. 20243,24003,36003,23003,32503,325048 600
21 févr. 20243,36503,36503,22503,24003,240068 065
20 févr. 20243,48003,48003,36003,36503,365057 640
19 févr. 20243,54003,55503,42503,46003,460054 216
16 févr. 20243,49003,59003,49003,55003,550038 056
15 févr. 20243,57003,58003,49003,49503,495061 244
14 févr. 20243,51003,57003,47003,56003,560043 052
13 févr. 20243,59003,59003,46503,47003,470068 734
12 févr. 20243,51003,67003,51003,60003,6000136 980
09 févr. 20243,47003,49003,37003,47003,470051 621
08 févr. 20243,48003,52503,44003,47003,470044 606
07 févr. 20243,37003,53003,37003,46003,4600130 355
06 févr. 20243,29503,36503,27503,33003,330055 734
05 févr. 20243,34003,34003,26003,29003,290028 478
02 févr. 20243,21003,30003,21003,28003,280047 001
01 févr. 20243,39003,39003,21003,21003,210030 504
31 janv. 20243,39503,39503,26003,39503,395042 680
30 janv. 20243,37003,39503,34503,39003,390012 892
29 janv. 20243,43503,43503,32503,37003,370024 726
26 janv. 20243,42003,44003,32503,43503,435023 374
25 janv. 20243,38003,43003,33503,34003,340026 376
24 janv. 20243,34003,45003,31003,36503,365066 605
23 janv. 20243,32003,33003,27003,30003,300029 948
22 janv. 20243,23003,33003,23003,29503,295066 427
19 janv. 20243,26003,29003,23003,23003,230034 845
18 janv. 20243,19003,28503,17503,23003,230058 228
17 janv. 20243,19503,21003,15003,20003,200054 576
16 janv. 20243,24003,24003,18503,19503,195023 737
15 janv. 20243,22503,24003,21003,22003,220022 615
12 janv. 20243,15003,28003,15003,27003,270052 359
11 janv. 20243,23003,24503,14003,16003,160076 449
10 janv. 20243,27003,27003,20503,22003,220033 651
09 janv. 20243,33003,33003,26003,27003,270032 208
08 janv. 20243,33003,34003,28003,31503,315052 269
05 janv. 20243,43003,44003,27003,31003,310053 533
04 janv. 20243,37003,41003,36003,40003,400025 206
03 janv. 20243,52003,52003,35003,38003,380080 243
02 janv. 20243,57503,63503,48003,50003,500096 094
29 déc. 20233,57503,64003,56003,56003,560026 162
28 déc. 20233,58003,61003,51003,57003,5700122 372
27 déc. 20233,59003,68003,56003,56003,560063 357
22 déc. 20233,51003,56003,46003,56003,560091 428
21 déc. 20233,54003,57003,45003,45003,450067 366
20 déc. 20233,39503,65003,39503,59003,5900302 451
19 déc. 20233,34503,42003,33503,38003,380084 684
18 déc. 20233,37503,41003,23503,35003,350095 875
15 déc. 20233,39003,45003,37003,43003,430074 965
14 déc. 20233,37003,46003,37003,44503,445097 021
13 déc. 20233,40003,44003,35003,37003,370054 743
12 déc. 20233,50003,50003,39003,42003,420022 354
11 déc. 20233,50003,53003,43503,49003,490025 219
08 déc. 20233,41003,52503,41003,47003,470068 088
07 déc. 20233,56003,56003,43003,43503,435077 685
06 déc. 20233,39003,62003,39003,56003,5600118 210
05 déc. 20233,39503,44003,36003,41503,415025 467
04 déc. 20233,44003,48003,38503,40003,400039 872
01 déc. 20233,39503,49503,36503,44003,440041 223
30 nov. 20233,42003,54003,33503,40003,4000109 222
29 nov. 20233,45003,64003,41503,58003,580090 389
28 nov. 20233,44003,44003,32003,41003,410081 573
27 nov. 20233,46503,52003,42003,42503,425027 758
24 nov. 20233,45003,56003,45003,50503,505053 759
23 nov. 20233,54003,54003,40003,47003,470080 492
22 nov. 20233,50003,59003,40003,56503,565044 739
21 nov. 20233,65503,73003,50003,51003,510048 797
20 nov. 20233,66003,71003,54003,65503,655030 938
*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...