AVT.PA - Avenir Telecom S.A.

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20230,16600,16600,16100,16100,1610198 496
01 juin 2023------
31 mai 20230,16940,16980,16300,16420,1642417 104
30 mai 20230,17700,17700,16820,16940,1694247 278
29 mai 20230,16860,17860,16860,17020,1702164 448
26 mai 20230,17200,17360,16800,16860,1686551 747
25 mai 20230,17280,18000,17200,17200,1720177 335
24 mai 20230,17500,17980,17220,17320,1732145 167
23 mai 20230,18000,18280,17560,17760,1776169 344
22 mai 20230,18580,18580,17620,17900,1790190 872
19 mai 20230,18400,18600,18040,18120,1812360 132
18 mai 20230,18100,18680,18000,18120,1812386 010
17 mai 20230,18480,18700,18020,18100,1810531 523
16 mai 20230,18200,18780,17400,18000,18003 176 719
15 mai 20230,20700,21200,20000,20600,2060630 006
12 mai 20230,20350,22000,20200,20500,20501 672 540
11 mai 20230,19200,20300,19200,20300,2030633 034
10 mai 20230,19500,20250,18800,19000,19001 037 293
09 mai 20230,21100,21100,19120,20100,2010819 647
08 mai 20230,22000,22000,20000,20800,2080538 084
05 mai 20230,22100,22450,20850,21050,2105672 626
04 mai 20230,22700,23500,21750,22150,2215825 752
03 mai 20230,21450,22700,21200,22100,2210836 485
02 mai 20230,20650,22700,19900,21000,21001 603 649
28 avr. 20230,22000,22150,19000,20650,20651 849 389
27 avr. 20230,23000,24850,20750,21550,21551 743 107
26 avr. 20230,24800,25850,22900,23650,23652 296 376
25 avr. 20230,20900,25500,20900,23250,23255 884 328
24 avr. 20230,16600,21700,15600,21250,21256 429 235
21 avr. 20230,24900,24900,15500,16500,165012 915 621
20 avr. 20230,26000,26000,23850,24550,2455861 676
19 avr. 20230,28000,28000,25000,26500,26501 933 225
18 avr. 20230,29300,30000,26200,27450,27452 105 326
17 avr. 20230,31500,31900,28200,29200,29201 100 787
14 avr. 20230,32500,32850,31500,31550,3155954 703
13 avr. 20230,32100,33100,31450,32300,3230914 547
12 avr. 20230,33500,34650,30000,32700,32701 458 023
11 avr. 20230,33900,34250,33100,33700,3370503 306
06 avr. 20230,31550,33700,31550,33100,3310663 384
05 avr. 20230,32500,33350,31500,32000,32001 219 183
04 avr. 20230,35000,35600,31000,33100,33102 035 459
03 avr. 20230,35800,36200,34700,35650,3565479 340
31 mars 20230,36750,36750,35000,35450,3545384 972
30 mars 20230,35350,36780,34760,36000,36001 382 481
29 mars 20230,35610,35610,33000,34760,34761 387 110
28 mars 20230,34800,35900,34000,34180,3418801 038
27 mars 20230,36970,37000,34000,34300,34301 554 227
24 mars 20230,37000,37400,34180,36280,36281 657 342
23 mars 20230,35940,38890,34150,37380,37384 585 662
22 mars 20230,33300,36000,32510,35940,35943 708 894
21 mars 20230,29720,33400,29720,32000,32002 065 498
20 mars 20230,30500,30940,27500,29810,29811 669 478
17 mars 20230,33700,33800,30550,31310,31311 253 158
16 mars 20230,32160,33720,30900,33270,33271 665 974
15 mars 20230,35620,36000,30430,32390,32393 060 182
14 mars 20230,33900,36000,32300,35600,35602 829 718
13 mars 20230,35990,38800,31020,32870,32875 857 434
10 mars 20230,32560,38900,31300,36080,36086 018 266
09 mars 20230,29000,34940,29000,33600,33606 050 495
08 mars 20230,26600,30490,25500,29370,29374 214 840
07 mars 20230,29990,30270,25000,26480,26488 199 092
06 mars 20230,38260,39500,28690,30210,302110 114 137
03 mars 20230,37500,43500,35860,37430,374311 570 856
02 mars 20230,32770,38890,32200,37310,373112 055 201
01 mars 20230,32000,37690,28800,31400,314017 379 573
28 févr. 20230,27640,29000,24050,25710,25715 870 387
27 févr. 20230,23100,27910,22110,26600,266011 776 067
24 févr. 20230,19500,22480,17800,21450,21459 167 996
23 févr. 20230,18600,18800,16920,17260,17265 424 520
22 févr. 20230,14320,18300,13110,18100,181010 111 825
21 févr. 20230,13930,14700,13610,14150,14152 289 147
20 févr. 20230,13300,15300,12800,13530,13538 210 466
17 févr. 20230,12980,12980,11660,12400,12401 143 300
16 févr. 20230,12780,12990,12210,12800,1280983 409
15 févr. 20230,12500,13410,11710,12790,12792 479 055
14 févr. 20230,10660,12660,10020,12470,12475 787 477
13 févr. 20230,10100,10740,10010,10640,10641 450 734
10 févr. 20230,10400,11080,09500,10060,10063 713 424
09 févr. 20230,13770,14780,10200,10380,103811 052 273
08 févr. 20230,12300,13970,12000,13740,13747 032 778
07 févr. 20230,11010,12400,11000,12370,12373 043 514
06 févr. 20230,11600,11600,11000,11180,11181 087 200
03 févr. 20230,10900,11800,10000,11240,11244 327 949
02 févr. 20230,10760,12200,10360,11250,11256 662 230
01 févr. 20230,09600,10850,09290,10610,10616 712 268
31 janv. 20230,09590,10390,09020,09460,094611 355 616
30 janv. 20230,08600,09770,08420,09500,095011 764 406
27 janv. 20230,07980,08900,07900,08340,08345 956 979
26 janv. 20230,07990,08100,07260,07900,07903 008 745
25 janv. 20230,07200,08200,07160,08020,08025 895 015
24 janv. 20230,07300,07500,07070,07240,07242 291 834
23 janv. 20230,07100,07600,07100,07160,07162 806 348
20 janv. 20230,07500,07500,06850,07040,07044 872 711
19 janv. 20230,08400,08450,07300,07360,07366 209 956
18 janv. 20230,10500,10800,08110,08200,082015 696 015
17 janv. 20230,13250,14190,10500,10830,10838 603 296
16 janv. 20230,09980,13280,09720,13000,130012 204 947
13 janv. 20230,09500,10490,08900,09650,09656 156 137
12 janv. 20230,08500,09500,08250,09500,09503 551 277
11 janv. 20230,08350,08800,08220,08400,08402 591 746
*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...