Marchés français ouverture 6 h 55 min

Reworld Media Société Anonyme (ALREW.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
5,92-0,18 (-2,95 %)
À la clôture : 05:35PM CET
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 20236,066,065,865,925,9233 062
27 janv. 20236,176,256,106,106,1017 413
26 janv. 20236,106,286,106,266,2624 597
25 janv. 20236,156,155,946,116,1126 740
24 janv. 20236,236,276,086,146,1421 547
23 janv. 20236,286,286,146,226,2222 718
20 janv. 20236,196,286,156,286,2824 191
19 janv. 20236,226,246,086,206,2030 415
18 janv. 20236,386,416,226,226,2216 862
17 janv. 20236,456,466,316,396,3928 843
16 janv. 20236,316,486,256,446,4459 974
13 janv. 20236,206,306,116,306,3018 824
12 janv. 20236,306,326,126,166,1618 916
11 janv. 20236,216,356,206,306,3040 053
10 janv. 20236,136,176,006,176,1714 588
09 janv. 20236,106,176,106,146,1420 447
06 janv. 20236,006,085,966,086,0817 862
05 janv. 20236,006,055,935,985,9816 521
04 janv. 20235,866,095,866,086,0842 450
03 janv. 20235,805,955,765,815,8122 041
02 janv. 20235,805,905,775,775,7726 744
30 déc. 20225,655,885,645,815,8169 708
29 déc. 20225,555,685,535,625,6213 741
28 déc. 20225,615,625,525,605,6010 264
27 déc. 20225,585,745,585,615,6119 841
23 déc. 20225,725,725,575,615,618 398
22 déc. 20225,565,805,565,725,7228 807
21 déc. 20225,415,595,315,535,5355 067
20 déc. 20225,645,645,385,385,3840 352
19 déc. 20225,585,725,565,615,6124 803
16 déc. 20225,635,645,505,605,6013 863
15 déc. 20225,805,825,635,635,6313 008
14 déc. 20225,615,835,545,805,8093 231
13 déc. 20225,555,615,445,615,6131 421
12 déc. 20225,475,595,425,515,5134 368
09 déc. 20225,445,535,335,485,4819 146
08 déc. 20225,405,575,345,405,4035 219
07 déc. 20225,495,505,335,385,3835 004
06 déc. 20225,605,605,385,405,4019 696
05 déc. 20225,655,725,575,605,6011 951
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
*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...