La bourse est fermée

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
104,00-3,00 (-2,80 %)
À la clôture : 05:35PM CEST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024107,50108,50104,00104,00104,00594
16 mai 2024107,00108,50107,00107,00107,00228
15 mai 2024106,50109,00106,50108,50108,50156
14 mai 2024109,00109,00109,00109,00109,00-
13 mai 2024109,00109,00108,50109,00109,00145
10 mai 2024108,00109,00107,50108,50108,50311
09 mai 2024107,50107,50107,50107,50107,5030
08 mai 2024108,00108,00107,50107,50107,5032
07 mai 2024108,00108,00108,00108,00108,0021
06 mai 2024108,00108,00108,00108,00108,00-
03 mai 2024108,50109,00108,00108,00108,00973
02 mai 2024110,00110,00109,00109,00109,00234
30 avr. 2024109,50110,00108,00110,00110,00274
29 avr. 2024109,00110,00108,00109,50109,50266
26 avr. 2024107,00107,00107,00107,00107,0043
25 avr. 2024108,00109,00108,00109,00109,0052
24 avr. 2024109,00109,50109,00109,50109,5032
23 avr. 2024106,50111,00106,50109,50109,501 250
22 avr. 2024103,00108,00103,00106,00106,00489
19 avr. 2024108,00108,00103,00105,50105,50688
18 avr. 2024107,00108,00107,00108,00108,004
17 avr. 2024107,50108,00107,50108,00108,0016
16 avr. 2024109,50109,50107,50108,00108,00157
15 avr. 2024107,00109,00107,00109,00109,00755
12 avr. 2024108,00108,00107,00107,00107,00715
11 avr. 2024107,50108,00107,50108,00108,00319
10 avr. 2024108,00108,00107,50107,50107,5033
09 avr. 2024106,50108,00105,00108,00108,00586
08 avr. 2024107,50109,50107,50109,00109,00764
05 avr. 2024108,50111,00104,00109,50109,502 349
04 avr. 2024107,00110,00107,00110,00110,00987
03 avr. 2024103,00110,00103,00108,00108,001 746
02 avr. 2024103,00103,00102,00103,00103,00337
28 mars 2024103,00103,50102,00103,00103,00178
27 mars 2024102,50103,50102,50102,50102,5092
26 mars 2024103,50103,50103,50103,50103,50151
25 mars 2024102,50103,50101,50103,50103,50451
22 mars 2024102,00103,50102,00103,50103,50307
21 mars 2024102,00104,00102,00104,00104,00322
20 mars 2024103,50103,50103,50103,50103,50311
19 mars 2024102,00103,50102,00103,50103,50251
18 mars 2024102,50103,50101,50103,50103,50336
15 mars 2024102,00103,50101,00103,50103,501 125
14 mars 2024104,00104,00102,00102,50102,50511
13 mars 2024100,00103,50100,00103,50103,501 407
12 mars 2024100,50101,5099,00100,50100,50537
11 mars 2024100,50101,00100,50101,00101,001 399
08 mars 2024103,50103,50102,00102,00102,00179
07 mars 2024103,50103,50102,00102,00102,0034
06 mars 2024102,50104,00102,50102,50102,50357
05 mars 2024103,00103,50102,00103,50103,50605
04 mars 2024103,00104,00103,00104,00104,0054
01 mars 2024103,50104,00103,50104,00104,00176
29 févr. 2024104,00104,00103,50103,50103,5077
28 févr. 2024103,50104,50102,00104,50104,50800
27 févr. 2024107,50107,50103,00105,50105,50280
26 févr. 2024105,00108,00105,00106,00106,00862
23 févr. 2024102,50105,00102,50104,00104,00112
22 févr. 2024103,00105,50103,00105,00105,00334
21 févr. 2024104,00104,50102,00104,50104,501 137
20 févr. 2024104,00104,00102,50104,00104,00112
19 févr. 2024103,00105,00103,00105,00105,00191
16 févr. 2024102,50104,50102,50104,00104,00547
15 févr. 2024104,00106,00102,00104,00104,001 084
14 févr. 2024103,00103,00103,00103,00103,0047
13 févr. 2024104,00104,00103,00103,00103,00264
12 févr. 2024102,50104,00102,50104,00104,00210
09 févr. 2024102,50106,00102,00104,00104,001 039
08 févr. 2024103,00104,00103,00103,00103,001 373
07 févr. 2024103,00103,50102,50103,00103,00327
06 févr. 2024104,00105,50103,50103,50103,50101
05 févr. 2024109,50109,50103,50104,00104,00615
02 févr. 2024108,00110,00105,00105,00105,001 100
01 févr. 2024104,00108,00104,00107,00107,00898
31 janv. 2024103,00104,00103,00104,00104,00484
30 janv. 2024103,00103,00103,00103,00103,0090
29 janv. 2024103,00103,00102,50102,50102,50153
26 janv. 2024102,50103,00102,50103,00103,00124
25 janv. 2024103,50103,50103,50103,50103,50261
24 janv. 2024105,00105,00102,50104,00104,00501
23 janv. 2024104,50105,50103,00103,00103,00806
22 janv. 2024104,00104,50103,50103,50103,50610
19 janv. 2024104,50104,50101,00104,00104,001 274
18 janv. 2024103,50104,50102,00104,50104,501 079
17 janv. 2024102,00102,00101,00101,50101,50349
16 janv. 2024103,00103,00101,50102,00102,00141
15 janv. 2024101,00102,00101,00102,00102,00233
12 janv. 2024102,00102,00102,00102,00102,00126
11 janv. 2024102,50102,50102,00102,00102,00152
10 janv. 2024103,00103,00102,50103,00103,00145
09 janv. 2024103,00104,00102,50103,50103,50160
08 janv. 2024103,00103,50102,50102,50102,50396
05 janv. 2024103,50103,50102,00102,00102,0023
04 janv. 2024103,50103,50102,00102,00102,00367
03 janv. 2024103,50103,50103,00103,50103,501 452
02 janv. 2024103,50103,50102,00103,00103,00384
29 déc. 2023102,00102,50101,00102,00102,00411
28 déc. 2023102,00102,00101,50101,50101,50114
27 déc. 2023101,50102,00101,00101,00101,00434
22 déc. 2023102,00102,00101,00101,50101,50249
*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...