La bourse ferme dans 3 h 43 min

Toosla Société Anonyme (ALTOO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,6080+0,0080 (+1,33 %)
À partir de 12:23PM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20240,59000,60800,59000,60800,60803 671
27 mars 20240,59000,61000,59000,60000,60008 506
26 mars 20240,60000,61800,59000,59000,59003 491
25 mars 20240,60400,63000,60000,60000,600020 210
22 mars 20240,62800,62800,60400,60800,60802 041
21 mars 20240,61000,62800,60200,62800,62805 531
20 mars 20240,60000,62000,60000,61000,610013 588
19 mars 20240,62000,63800,61000,61000,610010 408
18 mars 20240,65000,65000,61000,62000,62008 815
15 mars 20240,64800,64800,63000,64800,64804 840
14 mars 20240,65000,66000,62000,65000,65009 592
13 mars 20240,69000,69600,65600,65600,65607 152
12 mars 20240,70000,70000,65600,69000,690019 840
11 mars 20240,69000,70000,67200,69000,69006 072
08 mars 20240,70000,71000,69000,69000,69005 454
07 mars 20240,73200,75000,70000,70000,700022 857
06 mars 20240,72000,79000,70400,73000,730065 979
05 mars 20240,69000,72400,66000,72400,724064 433
04 mars 20240,69000,70000,67000,67200,67204 438
01 mars 20240,72600,72600,66000,69000,690011 045
29 févr. 20240,75000,75000,68000,71000,710019 737
28 févr. 20240,69000,81000,67000,73000,7300141 241
27 févr. 20240,62000,67000,61000,67000,670011 074
26 févr. 20240,62000,64600,60000,63000,63009 337
23 févr. 20240,65000,65000,61000,64800,64803 053
22 févr. 20240,65000,65000,63000,65000,65002 670
21 févr. 20240,67000,67000,65000,65000,65003 087
20 févr. 20240,66000,68000,66000,67000,67004 541
19 févr. 20240,66000,68000,66000,66000,66003 833
16 févr. 20240,66200,68800,66000,66000,66003 271
15 févr. 20240,69000,69800,66000,66000,66006 952
14 févr. 20240,66800,66800,66000,66000,66008 863
13 févr. 20240,66000,66800,64000,66800,66802 650
12 févr. 20240,66000,69800,61000,66000,66006 061
09 févr. 20240,64800,66000,60000,66000,66009 482
08 févr. 20240,65000,65000,63000,65000,65003 220
07 févr. 20240,67000,68000,65000,67000,67003 157
06 févr. 20240,67000,68000,65200,68000,68002 107
05 févr. 20240,67000,70800,66000,67200,672011 732
02 févr. 20240,65800,66800,63000,66600,66603 196
01 févr. 20240,65000,67400,63000,66000,66009 846
31 janv. 20240,67000,77000,63200,66000,660023 187
30 janv. 20240,65000,67000,64400,67000,67003 711
29 janv. 20240,66800,66800,65000,65000,65003 528
26 janv. 20240,68000,68000,66000,66800,66805 366
25 janv. 20240,68600,69000,67000,68000,68002 111
24 janv. 20240,68000,69000,66000,69000,69004 537
23 janv. 20240,69000,69200,67200,68000,68004 447
22 janv. 20240,70800,70800,69000,69000,6900505
19 janv. 20240,72000,72000,69200,71000,71001 808
18 janv. 20240,72000,72000,67200,72000,72005 484
17 janv. 20240,69200,71800,69200,71800,7180651
16 janv. 20240,74000,74000,69000,69000,690010 254
15 janv. 20240,73000,73000,72000,73000,73008 693
12 janv. 20240,76000,77000,74000,74000,74004 732
11 janv. 20240,73000,90000,73000,76000,760064 889
10 janv. 20240,75000,75000,72800,75000,75004 234
09 janv. 20240,74000,74800,74000,74800,7480818
08 janv. 20240,76000,76000,73000,75800,75803 069
05 janv. 20240,73400,77000,71800,73000,73009 494
04 janv. 20240,73000,73800,73000,73800,73801 811
03 janv. 20240,74000,74800,71400,73000,73003 298
02 janv. 20240,76000,76000,73000,74000,74001 998
29 déc. 20230,73000,83000,72800,74800,748023 640
28 déc. 20230,71200,75800,70200,73000,730017 101
27 déc. 20230,76000,76000,71000,71200,71204 466
22 déc. 20230,71600,74000,70000,74000,74005 906
21 déc. 20230,71000,72000,70200,71800,71803 035
20 déc. 20230,73200,74800,72000,72200,72203 323
19 déc. 20230,73200,74000,73200,74000,74003 163
18 déc. 20230,79000,79000,73000,73000,73005 299
15 déc. 20230,79000,79000,76200,79000,79004 160
14 déc. 20230,75000,79000,74200,79000,79003 937
13 déc. 20230,76800,77000,74200,75000,75004 054
12 déc. 20230,73000,80000,70000,77000,770019 331
11 déc. 20230,75400,75400,70200,70200,70205 780
08 déc. 20230,76400,76400,72000,72000,720014 908
07 déc. 20230,75000,78000,74000,76600,76608 585
06 déc. 20230,78200,80000,74000,74000,74008 346
05 déc. 20230,79000,80000,78000,78000,78004 849
04 déc. 20230,84800,84800,78000,80000,80007 305
01 déc. 20230,84000,85000,82000,85000,85003 412
30 nov. 20230,88000,88000,82200,86000,860011 709
29 nov. 20230,90000,91000,88000,88000,88004 233
28 nov. 20230,90000,90000,86000,90000,90003 100
27 nov. 20230,92000,93000,88000,90000,900010 065
24 nov. 20230,88000,92000,88000,92000,920010 463
23 nov. 20230,85000,96800,85000,88000,880034 224
22 nov. 20230,84800,86600,82800,86600,86606 801
21 nov. 20230,85000,85000,82400,84800,84802 394
20 nov. 20230,85000,86800,81200,84800,84808 383
17 nov. 20230,71001,00000,70800,87000,870045 266
16 nov. 20230,71000,71000,68000,68200,682011 309
15 nov. 20230,63000,71000,63000,71000,71007 404
14 nov. 20230,60600,64800,60000,64800,64808 840
13 nov. 20230,59000,60000,57200,60000,60001 632
10 nov. 20230,58000,59000,55200,59000,59002 155
09 nov. 20230,60400,60400,55600,57400,57401 587
08 nov. 20230,59200,59200,59000,59000,5900318
07 nov. 20230,62200,64000,59000,59000,5900808
*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...