Marchés français ouverture 4 h 18 min

ams-OSRAM AG (AMS.VI)

Vienna - Vienna Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,4415-0,0045 (-0,31 %)
À la clôture : 05:32PM CEST
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 20241,43001,48451,43001,44151,44159 430
27 mai 20241,38801,47151,38801,44601,446024 444
24 mai 20241,41701,44851,37401,42051,420536 272
23 mai 20241,46901,48451,40501,44251,442580 046
22 mai 20241,39601,47951,38001,41551,415585 777
21 mai 20241,39551,41001,35251,38001,380063 039
20 mai 20241,45501,45501,40001,40751,40755 547
17 mai 20241,41201,42551,39751,42551,425534 911
16 mai 20241,44251,44651,36001,36001,3600298 076
15 mai 20241,38101,42901,36551,39001,3900205 985
14 mai 20241,29451,37001,29451,35551,3555187 079
13 mai 20241,30001,30001,25201,26601,266041 857
10 mai 20241,25351,30701,25351,30001,300049 895
09 mai 20241,25001,25001,23001,23001,2300185
08 mai 20241,26701,27851,22651,25351,253524 684
07 mai 20241,24251,27501,24251,27501,275034 660
06 mai 20241,23201,24401,21101,21101,211045 890
03 mai 20241,19401,26301,19401,21151,2115137 214
02 mai 20241,16051,20001,15001,15001,150096 560
30 avr. 20241,14851,15951,12001,15951,159537 819
29 avr. 20241,09701,19001,09501,19001,190082 640
26 avr. 20241,09051,13201,04001,07801,0780468 035
25 avr. 20241,02151,09501,02001,07501,0750161 609
24 avr. 20241,02251,08001,01001,08001,0800244 953
23 avr. 20240,97820,99500,97400,98580,985861 556
22 avr. 20240,98180,99400,96000,96740,9674132 477
19 avr. 20240,96840,97160,95200,96000,960034 725
18 avr. 20240,99400,99400,95980,97000,9700130 591
17 avr. 20241,00151,02200,98120,99000,990032 794
16 avr. 20240,97961,02800,97201,02801,028094 366
15 avr. 20241,01501,03900,99921,01251,0125172 396
12 avr. 20241,08801,12001,03801,06751,0675265 645
11 avr. 20241,06601,08451,05001,06001,060075 421
10 avr. 20241,11001,11451,05351,06951,0695124 296
09 avr. 20241,08051,11501,06001,11001,1100145 041
08 avr. 20241,06001,09201,05001,07051,0705191 983
05 avr. 20241,04651,07201,00151,07201,0720230 967
04 avr. 20241,05001,11351,03901,11351,1135253 170
03 avr. 20241,04001,05501,01001,01551,015575 504
02 avr. 20241,11401,11451,03001,04001,0400118 890
28 mars 20241,13751,13751,09001,11501,115043 152
27 mars 20241,18501,18501,10001,11701,117072 133
26 mars 20241,13201,18501,08601,18501,185053 832
25 mars 20241,11001,14751,11001,14751,147572 005
22 mars 20241,08901,11751,07601,11001,110088 327
21 mars 20241,07701,12251,04001,10501,1050215 075
20 mars 20241,01001,06000,97921,04051,0405238 739
19 mars 20241,13001,14401,02001,05451,0545197 819
18 mars 20241,14751,14751,10901,12301,123084 407
15 mars 20241,12901,14101,11001,11801,1180202 249
14 mars 20241,26051,26051,13401,15501,1550190 942
13 mars 20241,25001,27151,23751,23751,2375144 877
12 mars 20241,19751,25001,12801,25001,2500190 835
11 mars 20241,18501,28001,16401,23001,2300154 216
08 mars 20241,34251,34251,21001,30001,3000207 164
07 mars 20241,43501,43501,34001,34501,3450176 927
06 mars 20241,42001,47001,40901,40901,409066 416
05 mars 20241,41701,46001,40151,40151,4015131 627
04 mars 20241,36901,43501,35501,43501,4350162 610
01 mars 20241,38401,42001,28701,36001,3600482 464
29 févr. 20241,38001,48001,27901,42001,4200772 004
28 févr. 20242,34002,34002,30202,30702,307010 103
27 févr. 20242,35702,41402,34702,36102,36106 811
26 févr. 20242,30402,36002,30002,32902,329011 781
23 févr. 20242,25002,35902,25002,27702,277018 118
22 févr. 20242,24302,28902,22802,23002,23003 529
21 févr. 20242,20802,22702,15002,21602,216011 266
20 févr. 20242,23302,26402,15002,22002,220067 692
19 févr. 20242,33202,33202,25002,27002,270011 627
16 févr. 20242,40802,43002,31502,33002,330022 680
15 févr. 20242,28002,42002,28002,38002,380026 920
14 févr. 20242,31202,40002,22102,40002,400045 432
13 févr. 20242,47402,60002,31202,35102,351074 195
12 févr. 20242,38002,50602,36702,50002,500028 360
09 févr. 20242,16902,49902,16802,31002,3100134 566
08 févr. 20242,04002,08001,99602,08002,080017 278
07 févr. 20242,14602,14602,04002,07002,070067 329
06 févr. 20242,17602,21102,08002,16102,161028 615
05 févr. 20242,17602,17602,14102,14602,146027 999
02 févr. 20242,20002,28002,16902,28002,280053 587
01 févr. 20242,18502,23402,17502,21302,213052 558
31 janv. 20242,26202,26402,20002,21002,210060 147
30 janv. 20242,37302,37302,29002,34002,340062 394
29 janv. 20242,33202,37702,27902,36502,365049 062
26 janv. 20242,34702,42402,31402,40502,405048 627
25 janv. 20242,39002,39702,33002,36002,360045 143
24 janv. 20242,37902,50502,37902,43002,4300104 569
23 janv. 20242,29902,34702,19702,32502,325060 050
22 janv. 20242,18702,27502,17302,26002,260042 469
19 janv. 20242,10302,18802,05002,18802,188040 016
18 janv. 20242,12702,12702,06002,10002,100019 487
17 janv. 20242,13802,13802,02802,09202,092053 560
16 janv. 20242,18202,22002,15002,22002,220038 421
15 janv. 20242,19302,23502,15102,20202,202035 821
12 janv. 20242,15902,27902,12902,21502,215093 889
11 janv. 20242,11302,11302,06202,06202,062014 115
10 janv. 20242,14002,14702,10002,12202,12203 424
09 janv. 20242,13102,14402,05002,05002,050029 678
08 janv. 20242,10002,15602,06202,14002,140091 527
05 janv. 20242,07502,14102,03102,09502,095039 342
*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...