La bourse est fermée

Avenir Telecom S.A. (AVT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1343+0,0211 (+18,64 %)
À la clôture : 05:35PM CET
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20220,13500,18000,11600,13430,13439 819 450
29 nov. 20220,12100,12100,11250,11320,1132257 395
28 nov. 20220,12500,13000,11200,12100,1210658 205
25 nov. 20220,13440,13440,12000,12900,1290336 695
24 nov. 20220,13360,14100,12500,13080,1308631 676
23 nov. 20220,13400,15840,12600,13000,1300972 155
22 nov. 20220,14000,14200,13340,13650,1365307 136
21 nov. 20220,14100,14500,13300,13900,1390117 945
18 nov. 20220,14300,15100,14000,14440,1444309 603
17 nov. 20220,16100,16100,14200,14790,1479399 918
16 nov. 20220,17300,17300,15040,15760,1576829 209
15 nov. 20220,18200,18970,15550,15780,15781 163 152
14 nov. 20220,21000,21000,17400,18000,18001 362 838
11 nov. 20220,16780,20400,15530,18900,18901 954 030
10 nov. 20220,15000,15200,13800,15180,1518515 353
09 nov. 20220,15720,16800,14510,15000,1500591 614
08 nov. 20220,16120,16850,15100,15740,1574488 610
07 nov. 20220,17000,17970,15800,16800,1680428 128
04 nov. 20220,17600,18290,16610,17000,1700410 967
03 nov. 20220,18200,19000,17500,17800,1780228 413
02 nov. 20220,18000,20800,18000,18140,1814722 064
01 nov. 20220,18990,18990,17500,18010,1801290 339
31 oct. 20220,18310,20700,17500,18090,1809621 558
28 oct. 20220,21800,21800,18000,18710,1871673 440
27 oct. 20220,25270,25980,22000,22100,2210478 885
26 oct. 20220,28020,29380,25200,25250,2525513 769
25 oct. 20220,33000,33000,28000,29000,2900298 643
24 oct. 20220,37100,37100,32000,32070,3207394 825
21 oct. 20220,37000,37300,34400,36900,369086 833
20 oct. 20220,34000,37700,33900,36600,3660259 936
19 oct. 20220,38100,39200,33000,34000,3400614 755
18 oct. 20220,45020,47090,38500,39000,3900556 328
17 oct. 20220,51200,51400,44050,46500,4650188 656
14 oct. 20220,52400,55900,48000,50000,5000196 677
13 oct. 20220,57500,61000,43000,54980,5498336 885
13 oct. 20221:80 Fractionnement d'actions
12 oct. 20220,53600,53600,48800,48800,48801 710
11 oct. 20220,54400,56000,48000,53600,5360352 726
10 oct. 20220,60000,61600,53600,55200,5520138 836
07 oct. 20220,58400,60800,58400,59200,592019 266
06 oct. 20220,56800,61600,56000,59200,5920329 166
05 oct. 20220,54400,57600,53600,55200,552099 254
04 oct. 20220,53600,55200,52000,54400,5440169 055
03 oct. 20220,52800,53600,51200,52000,520070 739
30 sept. 20220,52800,53600,51200,53600,536019 772
29 sept. 20220,52000,54400,49600,51200,5120137 918
28 sept. 20220,52800,52800,49600,51200,5120144 153
27 sept. 20220,54400,58400,51200,52800,5280394 232
26 sept. 20220,57600,57600,50400,53600,5360155 151
23 sept. 20220,56000,60000,54400,55200,5520173 368
22 sept. 20220,63200,63200,56000,56800,5680347 552
21 sept. 20220,64000,64000,60800,63200,632073 751
20 sept. 20220,60800,64800,60800,62400,6240171 540
19 sept. 20220,60800,63200,59200,60800,6080252 022
16 sept. 20220,61600,63200,57600,60800,6080346 472
15 sept. 20220,65600,66400,60800,61600,6160487 236
14 sept. 20220,66400,69600,64800,65600,6560378 720
13 sept. 20220,72000,72800,65600,66400,66401 139 246
12 sept. 20220,77600,80800,71200,72000,7200974 803
09 sept. 20220,71200,83200,71200,74400,74401 923 974
08 sept. 20220,72800,72800,68000,70400,7040295 962
07 sept. 20220,72800,73600,68800,71200,7120652 949
06 sept. 20220,76000,80800,71200,73600,73601 200 052
05 sept. 20220,66400,80800,65600,74400,74401 739 131
02 sept. 20220,64000,70400,64000,67200,6720733 506
01 sept. 20220,64800,67200,63200,63200,6320261 813
31 août 20220,68000,68800,64800,65600,6560320 001
30 août 20220,67200,69600,64800,67200,6720269 482
29 août 20220,65600,68800,62400,65600,6560383 382
26 août 20220,68000,74400,64800,64800,6480949 941
25 août 20220,66400,72000,64800,65600,6560332 116
24 août 20220,67200,67200,64800,66400,6640187 220
23 août 20220,65600,71200,65600,67200,6720195 432
22 août 20220,72000,74400,64800,65600,6560445 730
19 août 20220,78400,81600,72000,73600,7360711 698
18 août 20220,80000,83200,78400,78400,7840947 023
17 août 20220,87200,89600,77600,78400,7840915 184
16 août 20220,78400,88800,77600,84800,8480572 771
15 août 20220,79200,79200,77600,78400,784063 520
12 août 20220,77600,80000,77600,79200,792041 347
11 août 20220,79200,80000,77600,77600,7760173 021
10 août 20220,79200,81600,78400,79200,792077 701
09 août 20220,82400,82400,79200,80800,808075 633
08 août 20220,77600,82400,76800,79200,7920287 364
05 août 20220,74400,89600,72800,76000,7600488 865
04 août 20220,74400,75200,72800,74400,744091 439
03 août 20220,72800,75200,72800,73600,7360145 994
02 août 20220,74400,76000,72000,72800,7280105 527
01 août 20220,71200,74400,71200,72000,720054 493
29 juil. 20220,72800,75200,71200,74400,7440210 110
28 juil. 20220,72800,76000,68800,71200,7120305 773
27 juil. 20220,73600,79200,71200,75200,7520235 114
26 juil. 20220,76000,77600,71200,72800,7280187 740
25 juil. 20220,76000,77600,75200,76000,7600111 884
22 juil. 20220,79200,80000,74400,77600,7760327 248
21 juil. 20220,78400,80000,78400,79200,7920105 556
20 juil. 20220,79200,82400,76800,78400,7840445 506
19 juil. 20220,81600,82400,78400,79200,7920191 740
18 juil. 20220,80000,83200,78400,80000,8000206 788
15 juil. 20220,79200,84000,78400,79200,7920227 992
*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...