Marchés français ouverture 1 h 36 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
69,40+0,80 (+1,17 %)
À la clôture : 05:06PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202169,0069,4067,8069,4069,40310
02 déc. 202169,4069,4067,8068,6068,60680
01 déc. 202165,4068,8065,4068,0068,001 432
30 nov. 202167,2067,4067,0067,2067,20317
29 nov. 202165,4067,8065,0067,8067,801 219
26 nov. 202168,4068,4065,2066,2066,201 709
25 nov. 202168,4068,4068,0068,4068,40214
24 nov. 202168,8069,4068,8069,4069,40100
23 nov. 202167,6069,8067,0069,6069,60735
22 nov. 202168,0068,8067,4068,0068,00456
19 nov. 202169,2069,8068,0069,8069,801 511
18 nov. 202169,4070,0069,2070,0070,00130
17 nov. 202170,0070,0070,0070,0070,002
16 nov. 202170,6070,6070,6070,6070,60-
15 nov. 202169,4070,6069,0070,6070,60728
12 nov. 202169,2070,8069,0069,0069,0094
11 nov. 202169,2070,0068,2070,0070,00359
10 nov. 202169,4069,4068,0069,0069,00335
09 nov. 202168,6069,4068,2069,4069,40954
08 nov. 202169,6070,4067,6070,4070,401 575
05 nov. 202171,0071,4070,2071,0071,001 010
04 nov. 202170,4071,0069,6071,0071,00496
03 nov. 202170,0071,6069,8071,6071,60595
02 nov. 202168,8069,4067,6069,4069,40587
01 nov. 202168,0069,8068,0068,8068,80274
29 oct. 202169,4071,0069,0069,0069,001 693
28 oct. 202169,6070,0069,2069,2069,20915
27 oct. 202170,0070,0069,2069,2069,20143
26 oct. 202170,0070,0069,0070,0070,002 581
25 oct. 202168,8070,4068,8069,8069,801 732
22 oct. 202168,6069,0068,2068,2068,20593
21 oct. 202167,4068,6067,2068,6068,60147
20 oct. 202168,4068,4068,0068,0068,00307
19 oct. 202168,4068,4068,0068,0068,001 155
18 oct. 202167,2068,8067,2068,8068,801 097
15 oct. 202168,4069,8067,0068,0068,003 283
14 oct. 202168,0069,4068,0068,8068,80886
13 oct. 202167,6068,4067,0068,0068,001 015
12 oct. 202168,2069,0068,0068,0068,001 013
11 oct. 202167,2069,0067,0069,0069,001 486
08 oct. 202169,0069,0069,0069,0069,006
07 oct. 202168,0068,0068,0068,0068,00150
06 oct. 202169,0069,0066,8069,0069,001 828
05 oct. 202169,0070,0069,0069,0069,00354
04 oct. 202170,0070,2069,0070,0070,002 869
01 oct. 202170,0070,0069,0069,0069,002 295
30 sept. 202170,0070,0069,6070,0070,003 178
29 sept. 202169,8070,2069,6070,0070,003 233
28 sept. 202170,0070,4069,0069,8069,802 585
27 sept. 202170,2071,0070,0071,0071,0011
24 sept. 202170,2070,2070,0070,0070,00122
23 sept. 202169,2070,0068,4068,4068,40680
22 sept. 202169,2069,2069,2069,2069,206
21 sept. 202170,0070,8069,6069,6069,60391
20 sept. 202170,0070,4070,0070,0070,00274
17 sept. 202170,8073,0070,0070,0070,00814
16 sept. 202169,4070,8069,4070,0070,00747
15 sept. 202170,4071,0070,0070,0070,001 092
14 sept. 202172,2072,2070,2070,8070,80194
13 sept. 202170,0071,0070,0070,0070,00496
10 sept. 202170,6071,2070,0070,0070,00348
09 sept. 202171,0071,0070,2070,2070,20161
08 sept. 202170,0071,8070,0071,2071,2075
07 sept. 202171,0071,0070,0070,0070,00294
06 sept. 202171,2071,6071,0071,0071,00509
03 sept. 202172,0072,0071,4072,0072,00889
02 sept. 202172,2072,8071,0072,6072,60999
01 sept. 202173,0073,2072,2073,2073,20136
31 août 202173,0073,0072,0072,2072,20316
30 août 202173,2073,2072,0072,0072,00208
27 août 202172,0072,0072,0072,0072,0052
26 août 202172,0072,0072,0072,0072,00138
25 août 202173,4073,6072,2072,6072,60147
24 août 202173,4073,4073,4073,4073,4021
23 août 202173,0073,6071,2073,6073,6077
20 août 202172,2072,2071,4071,4071,40128
19 août 202171,0072,8070,4072,8072,80151
18 août 202170,8072,0070,2072,0072,00295
17 août 202171,4071,4070,0070,6070,601 299
16 août 202171,4071,8070,2070,2070,201 050
13 août 202173,6073,6070,4072,8072,801 144
12 août 202172,2074,2070,2072,4072,402 572
11 août 202173,2074,0072,2073,6073,601 161
10 août 202172,2073,8071,2073,4073,40235
09 août 202174,0074,2073,8074,0074,00797
06 août 202173,0073,0073,0073,0073,00573
05 août 202175,0075,0075,0075,0075,003
04 août 202174,2075,0074,2074,4074,401 452
03 août 202174,2074,4074,0074,4074,4077
02 août 202174,0074,2074,0074,2074,2015
30 juil. 202174,4074,8072,4073,8073,80183
29 juil. 202174,8074,8074,8074,8074,8068
28 juil. 202173,8073,8073,8073,8073,805
27 juil. 202174,0074,0072,8073,4073,4014
26 juil. 202175,0075,0074,4074,4074,4011
23 juil. 202174,0075,0073,2075,0075,001 710
22 juil. 202173,6073,6072,0072,0072,00257
21 juil. 202174,0074,0072,6072,6072,60126
20 juil. 202174,2074,6073,2073,2073,20202
19 juil. 202174,2074,8073,6074,2074,20444
*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...