La bourse est fermée

Avenir Telecom S.A. (AVT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1190-0,0040 (-3,25 %)
À la clôture : 05:35PM CET
Durée:
09 déc. 2022 - 09 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20230,12320,12320,11300,11900,11901 309 293
07 déc. 20230,11900,13000,11900,12300,1230412 690
06 déc. 20230,11400,12900,11300,11900,1190696 702
05 déc. 20230,11600,11860,11400,11600,1160177 571
04 déc. 20230,11600,11600,11300,11400,1140191 682
01 déc. 20230,12220,12220,11300,11440,1144303 550
30 nov. 20230,12400,12460,11700,11780,1178339 610
29 nov. 20230,11000,13400,11000,12020,1202998 849
28 nov. 20230,11600,12000,11600,11700,117010 973
27 nov. 20230,12320,12320,11620,11760,117612 058
24 nov. 20230,11980,11980,11500,11520,115239 962
23 nov. 20230,11600,11980,11600,11700,117021 116
22 nov. 20230,11800,11960,11640,11960,119658 593
21 nov. 20230,12260,12260,11640,11820,118258 264
20 nov. 20230,11240,12300,11240,12180,1218189 912
17 nov. 20230,13500,13500,11320,11320,11321 113 521
16 nov. 20230,13520,13900,11800,12280,12282 167 921
15 nov. 20230,14340,15000,14300,14540,1454270 546
14 nov. 20230,14840,14840,14380,14800,1480268 461
13 nov. 20230,15300,15680,14200,14700,1470276 104
10 nov. 20230,15000,16400,14900,15200,1520415 546
09 nov. 20230,15200,15700,14400,14900,1490308 280
08 nov. 20230,15480,15480,14700,15000,150081 651
07 nov. 20230,15480,15700,14120,14520,1452367 769
06 nov. 20230,14800,15000,14100,14900,1490348 840
03 nov. 20230,17000,17600,14460,15000,15001 172 768
02 nov. 20230,15020,17600,15020,16200,1620850 622
01 nov. 20230,17700,18500,15000,15000,15001 442 229
31 oct. 20230,11600,17500,11100,16460,16462 146 607
30 oct. 20230,10900,12500,10700,11200,1120384 608
27 oct. 20230,08100,12000,08100,11180,1118868 836
26 oct. 20230,12600,12600,11000,12000,1200339 536
25 oct. 20230,12860,12860,12000,12600,1260122 599
24 oct. 20230,12860,13760,12860,12960,129685 880
23 oct. 20230,13700,13780,12820,13120,131262 612
20 oct. 20230,13400,13780,12600,13500,1350262 862
19 oct. 20230,13800,14000,13600,13760,137668 332
18 oct. 20230,14000,14200,13400,13800,1380157 440
17 oct. 20230,14000,14080,13920,14000,140086 040
16 oct. 20230,14300,14900,13800,14000,1400530 095
13 oct. 20230,14200,14380,14000,14320,1432146 674
12 oct. 20230,14240,14720,14200,14360,1436130 548
11 oct. 20230,14500,14500,14200,14200,1420110 930
10 oct. 20230,14560,15700,14100,14240,1424523 523
09 oct. 20230,15800,16020,14760,15000,15002 768 979
06 oct. 20230,15640,16100,15240,15800,1580112 068
05 oct. 20230,15700,16000,15220,15600,156082 223
04 oct. 20230,15960,16060,15000,15400,15402 328 543
03 oct. 20230,16100,16100,15000,15580,1558505 155
02 oct. 20230,15800,16900,15500,15720,1572420 732
29 sept. 20230,16500,16500,15900,16320,1632149 314
28 sept. 20230,17500,17500,16100,16100,1610359 596
27 sept. 20230,17680,17680,16500,17500,1750274 852
26 sept. 20230,17800,17800,16900,16980,1698169 477
25 sept. 20230,17800,18340,17380,17420,1742537 785
22 sept. 20230,17440,17700,16920,17700,1770341 968
21 sept. 20230,17440,17880,17440,17500,175051 402
20 sept. 20230,17800,18100,17440,17960,1796211 902
19 sept. 20230,17420,18000,17420,18000,1800232 456
18 sept. 20230,17800,18320,17300,18000,1800239 553
15 sept. 20230,18180,18180,17780,18160,181645 181
14 sept. 20230,18400,18460,17660,18180,1818104 606
13 sept. 20230,18280,18440,17820,18240,182425 078
12 sept. 20230,17200,18660,17120,18280,1828336 620
11 sept. 20230,18100,18100,17100,17720,1772741 605
08 sept. 20230,17540,18080,17520,17980,1798131 221
07 sept. 20230,17480,17960,17460,17900,179051 526
06 sept. 20230,18120,18120,17580,17700,177085 922
05 sept. 20230,18340,18340,17700,18000,180063 014
04 sept. 20230,17620,18200,17620,17940,1794139 050
01 sept. 20230,17780,18120,17640,17760,1776114 980
31 août 20230,18400,18400,17840,17900,1790125 401
30 août 20230,18480,18500,18000,18120,1812338 740
29 août 20230,18640,18900,17680,18100,1810386 886
28 août 20230,17600,18000,17400,17420,1742161 409
25 août 20230,17600,18000,17600,17860,178652 629
24 août 20230,17600,18460,17400,18000,1800480 913
23 août 20230,18200,18200,17080,17500,1750840 614
22 août 20230,17900,18700,17900,18200,1820256 556
21 août 20230,17300,18100,16820,17660,1766809 390
18 août 20230,18500,18700,17280,17420,1742418 888
17 août 20230,18020,18640,18020,18180,181873 587
16 août 20230,18500,19100,18120,18500,1850352 301
15 août 20230,18860,18860,18080,18300,1830103 488
14 août 20230,18020,19180,18020,18820,188299 540
11 août 20230,18980,19300,18340,19040,1904511 831
10 août 20230,17320,19300,17060,18940,1894703 658
09 août 20230,17000,17480,17000,17080,1708172 498
08 août 20230,17280,17600,16800,16900,1690283 072
07 août 2023------
04 août 20230,17500,17800,17500,17540,175494 923
03 août 20230,17160,18240,17060,17620,1762274 441
02 août 20230,18900,18980,17500,17680,1768483 362
01 août 20230,19000,19460,18540,18720,1872243 385
31 juil. 20230,19000,19840,19000,19000,1900397 017
28 juil. 20230,19840,20200,19220,19700,1970510 326
27 juil. 20230,19600,20200,19600,19760,197663 257
26 juil. 20230,20150,20150,19300,19600,1960453 178
25 juil. 20230,20350,20500,20000,20100,2010367 267
24 juil. 20230,20300,21300,20300,20350,2035104 738
*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...