La bourse ferme dans 34 min

Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (BAIN.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
82,40-1,20 (-1,44 %)
À partir de 09:38AM CET. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202283,0083,0082,2082,4082,401 863
02 déc. 202282,0083,6082,0083,6083,6050
01 déc. 202282,0083,2082,0082,8082,80674
30 nov. 202283,2083,6081,6082,0082,007 907
29 nov. 202282,6083,8082,6083,8083,80934
28 nov. 202282,6084,2082,6084,2084,20323
25 nov. 202283,2084,2082,6084,2084,201 071
24 nov. 202284,4084,4083,2084,0084,001 113
23 nov. 202284,2085,2084,0085,2085,201 180
22 nov. 202284,0085,4084,0084,6084,60104
21 nov. 202286,0086,6084,0084,0084,001 270
18 nov. 202285,6086,6085,2085,2085,20250
17 nov. 202285,4086,8085,4086,8086,8064
16 nov. 202286,8087,0085,2087,0087,00709
15 nov. 202286,4086,4086,4086,4086,401
14 nov. 202286,4086,4084,0084,0084,00133
11 nov. 202285,8086,4085,8086,4086,4042
10 nov. 202285,0086,0084,8086,0086,0017 766
09 nov. 202285,0085,0085,0085,0085,00396
08 nov. 202285,0085,4084,0085,0085,004 417
07 nov. 202284,8085,0084,8085,0085,004 072
04 nov. 202283,4085,0083,0085,0085,001 376
03 nov. 202284,8085,0083,0084,6084,602 211
02 nov. 202283,4085,0083,4085,0085,00161
01 nov. 202284,8085,0083,0085,0085,001 218
31 oct. 202285,8085,8083,6084,6084,60375
28 oct. 202284,8085,0084,8085,0085,0014
27 oct. 202285,0085,0084,0085,0085,001 293
26 oct. 202283,4084,8083,4084,2084,20167
25 oct. 202283,8084,4083,4084,4084,40107
24 oct. 202286,0086,0085,0085,0085,005
21 oct. 202285,0085,0085,0085,0085,00-
20 oct. 202285,0085,0085,0085,0085,005
19 oct. 202285,6085,6085,0085,0085,0013
18 oct. 202285,6085,8084,0085,6085,60410
17 oct. 202286,2086,2083,4084,0084,00156
14 oct. 202284,0086,0083,4086,0086,001 641
13 oct. 202284,2085,2084,0085,0085,00558
12 oct. 202285,4085,4085,4085,4085,4033
11 oct. 202284,0085,4084,0085,0085,001 740
10 oct. 202285,8085,8085,0085,0085,00109
07 oct. 202285,0085,0085,0085,0085,0079
06 oct. 202285,0085,0084,0084,2084,20438
05 oct. 202284,8085,0084,0085,0085,00433
04 oct. 202284,0084,8083,8084,6084,601 003
04 oct. 20221 Dividende
03 oct. 202284,2087,8084,0084,8083,80721
30 sept. 202284,6086,4084,0084,6083,601 711
29 sept. 202285,0087,0085,0085,0084,002 282
28 sept. 202286,0087,4085,0085,0084,001 777
27 sept. 202286,2086,4085,0085,0084,001 008
26 sept. 202284,4086,4084,4086,0084,99939
23 sept. 202288,0089,6086,0086,4085,384 310
22 sept. 202290,0090,0088,4089,0087,951 031
21 sept. 202291,0092,2090,4091,8090,721 169
20 sept. 202290,0092,0090,0091,0089,93760
19 sept. 202290,6091,8090,0091,0089,93283
16 sept. 202292,0092,0090,0090,6089,531 254
15 sept. 202288,4088,4088,4088,4087,369
14 sept. 202289,2090,4088,2088,2087,16843
13 sept. 202289,2089,4089,0089,0087,95678
12 sept. 202290,6090,6089,0089,8088,74174
09 sept. 202289,4091,2089,2090,0088,94205
08 sept. 202290,0090,0089,4089,4088,3522
07 sept. 202289,2089,8089,0089,6088,54617
06 sept. 202289,0091,0089,0090,0088,943 694
05 sept. 202290,6090,6089,0089,4088,35310
02 sept. 202290,6091,6090,6090,6089,53341
01 sept. 202291,6092,2090,0090,4089,332 689
31 août 202292,2092,2090,4091,6090,521 944
30 août 202294,2095,0094,2094,4093,29234
29 août 202294,4094,4091,4093,2092,10182
26 août 202295,4096,6095,0096,0094,87907
25 août 202295,0095,4092,4094,8093,681 797
24 août 202291,0094,8091,0094,8093,6865
23 août 202288,8095,0088,8093,6092,50324
22 août 202291,8094,0090,0093,6092,503 620
19 août 202290,0091,6090,0091,0089,93304
18 août 202290,0091,4090,0090,0088,94207
17 août 202290,0091,0090,0090,4089,33875
16 août 202291,6091,6090,0090,8089,73513
15 août 202291,4091,4091,4091,4090,325
12 août 202291,0092,0090,6090,6089,53256
11 août 202290,2091,0090,2090,2089,14520
10 août 202289,0090,6089,0090,0088,943 132
09 août 202287,8089,6087,0088,4087,36757
08 août 202284,8087,0084,8086,2085,18351
05 août 202284,2086,6083,0086,2085,18595
04 août 202284,4085,4084,0085,4084,39130
03 août 202284,4085,8084,0084,6083,60606
02 août 202286,0086,4085,4086,0084,99132
01 août 202286,0087,2085,0085,6084,59197
29 juil. 202289,6089,6086,6088,4087,36288
28 juil. 202285,0088,4084,0088,4087,361 175
27 juil. 202284,4084,4081,2084,4083,401 245
26 juil. 202284,6084,6083,8084,4083,40188
25 juil. 202284,0085,0084,0084,6083,60113
22 juil. 202284,0084,0084,0084,0083,01283
21 juil. 202285,0085,0084,0084,0083,01259
20 juil. 202284,2085,0084,0084,0083,01444
*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...