La bourse ferme dans 1 h 57 min

Atland SAS (ATLD.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
49,20+0,20 (+0,41 %)
À partir de 12:18PM CEST. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202449,2049,4049,2049,2049,2036
31 mai 202448,4049,0048,4049,0049,00179
30 mai 202447,8049,0047,8048,4048,40286
29 mai 202445,8048,0045,8047,8047,80518
28 mai 202445,6045,8045,6045,8045,80275
27 mai 202445,8045,8045,6045,6045,60162
24 mai 202445,6045,6045,6045,6045,60311
23 mai 202445,4045,6045,4045,6045,60216
22 mai 202445,4045,4045,2045,4045,4077
21 mai 202445,0045,2045,0045,2045,20319
20 mai 202444,8045,0044,8045,0045,00366
17 mai 202444,6045,0044,6044,8044,80541
16 mai 202444,0044,6044,0044,6044,60293
15 mai 202444,0044,0043,6044,0044,00496
14 mai 202444,4044,4044,0044,0044,0044
13 mai 202444,8044,8043,8044,4044,40255
10 mai 202444,8044,8044,8044,8044,8044
09 mai 202444,6044,6044,6044,6044,6040
08 mai 202444,4044,6044,4044,6044,6015
07 mai 202443,8044,0043,8044,0044,00125
06 mai 202444,0044,0043,2043,8043,8047
03 mai 202444,8044,8043,8044,0044,00183
02 mai 202444,8044,8044,8044,8044,8086
30 avr. 202444,6044,6044,0044,0044,0037
29 avr. 202444,8044,8044,6044,6044,6089
26 avr. 202444,8044,8044,6044,6044,6020
25 avr. 202444,8044,8044,2044,8044,8070
24 avr. 202444,8044,8044,8044,8044,8030
23 avr. 202444,8044,8044,8044,8044,8010
22 avr. 202444,8044,8044,4044,8044,80140
19 avr. 202444,8044,8044,8044,8044,8010
18 avr. 202444,8044,8044,8044,8044,8037
17 avr. 202444,8044,8044,8044,8044,8018
16 avr. 202444,8044,8044,6044,8044,80126
15 avr. 202444,8044,8044,6044,6044,6038
12 avr. 202445,0045,0044,8044,8044,80156
11 avr. 202444,6044,6044,6044,6044,606
10 avr. 202444,8044,8044,2044,6044,6029
09 avr. 202444,8045,0044,8044,8044,8017
08 avr. 202445,6045,6044,6044,6044,60107
05 avr. 202444,4045,2044,4045,2045,2091
04 avr. 202444,0045,6044,0045,6045,6058
03 avr. 202444,0044,0044,0044,0044,002
02 avr. 202442,8044,0042,8044,0044,00185
28 mars 202442,6042,8042,6042,8042,805
27 mars 202442,6042,6042,6042,6042,6035
26 mars 202442,6042,6042,6042,6042,6015
25 mars 202442,0042,6042,0042,6042,6073
22 mars 202442,6042,6042,0042,0042,00140
21 mars 202442,6042,6042,0042,6042,60131
20 mars 202442,4042,6042,4042,6042,6077
19 mars 202442,4042,4042,4042,4042,40105
18 mars 202442,0042,2042,0042,2042,2013
15 mars 202442,0042,2042,0042,0042,00256
14 mars 202442,0042,0042,0042,0042,00117
13 mars 202442,0042,2042,0042,0042,00197
12 mars 202442,0042,2042,0042,0042,00259
11 mars 202442,0042,2042,0042,0042,00525
08 mars 202442,0042,0042,0042,0042,001 375
07 mars 202442,0042,0042,0042,0042,00681
06 mars 202442,0042,0042,0042,0042,001 610
05 mars 202441,8042,2041,6042,0042,00365
04 mars 202441,4042,0041,4041,8041,8039
01 mars 202440,6041,6040,6041,4041,4021
29 févr. 202441,8041,8040,0040,0040,0016
28 févr. 202441,4041,4039,6039,6039,60353
27 févr. 202441,8041,8041,8041,8041,8013
26 févr. 202441,4041,4041,4041,4041,4097
23 févr. 202441,8041,8041,0041,4041,40326
22 févr. 202441,6041,8041,6041,8041,8048
21 févr. 202441,6041,6041,6041,6041,601
20 févr. 202441,6041,6041,6041,6041,601
19 févr. 202441,4041,4041,4041,4041,40120
16 févr. 202442,0042,0041,4041,4041,40252
15 févr. 202441,8042,2041,8042,0042,00369
14 févr. 202441,8041,8041,8041,8041,801
13 févr. 202441,6041,8041,6041,8041,8042
12 févr. 202441,6041,6041,6041,6041,60142
09 févr. 202441,8041,8041,6041,6041,606
08 févr. 202441,4042,0041,4041,8041,80262
07 févr. 202441,8042,0041,2041,2041,20586
06 févr. 202441,8041,8041,8041,8041,80114
05 févr. 202442,0042,0041,4042,0042,00687
02 févr. 202441,8041,8041,8041,8041,8038
01 févr. 202441,8042,0041,6042,0042,00369
31 janv. 202442,2042,2042,0042,0042,00300
30 janv. 202442,0042,2042,0042,2042,20293
29 janv. 202441,4042,2041,4041,8041,80129
26 janv. 202442,0042,0041,0041,4041,401 885
25 janv. 202441,6041,6041,6041,6041,60157
24 janv. 202440,8041,6040,4041,6041,60638
23 janv. 202440,6040,6040,6040,6040,6020
22 janv. 202441,0041,0040,4040,4040,40326
19 janv. 202441,4041,6041,0041,0041,00201
18 janv. 202441,6041,6041,6041,6041,601
17 janv. 202441,6041,6041,0041,4041,40236
16 janv. 202441,4041,4041,4041,4041,4011
15 janv. 202441,0041,8041,0041,0041,00390
12 janv. 202440,6040,8040,6040,6040,6028
11 janv. 202440,6040,6040,6040,6040,6056
*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...