Marchés français ouverture 3 h 6 min

CGG (CGG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,6628-0,0156 (-2,30 %)
À la clôture : 05:36PM CET
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 20220,66680,67320,65640,66280,66289 084 536
25 nov. 20220,69200,69280,67600,67840,67845 408 195
24 nov. 20220,67960,68860,66960,68720,68726 255 515
23 nov. 20220,69100,69600,67360,67820,67827 825 200
22 nov. 20220,69460,70600,67520,68520,685211 685 212
21 nov. 20220,69800,71100,67520,67700,677010 561 812
18 nov. 20220,70500,70540,67500,70100,701015 396 232
17 nov. 20220,70500,71720,69260,69520,69528 877 917
16 nov. 20220,71900,74600,70900,71240,712410 604 673
15 nov. 20220,70000,71920,69800,71500,71509 622 822
14 nov. 20220,71140,72000,70100,70380,703810 772 839
11 nov. 20220,70760,73060,70220,71700,717013 735 165
10 nov. 20220,70200,71160,68660,69800,698015 021 192
09 nov. 20220,72360,72700,70640,71080,710812 882 675
08 nov. 20220,73900,74280,72400,72600,726017 484 504
07 nov. 20220,69700,75180,68620,74000,740024 390 364
04 nov. 20220,72000,72460,69000,69700,697033 631 644
03 nov. 20220,79800,80240,66000,69480,694870 884 225
02 nov. 20220,92000,92000,88300,91520,91529 122 764
01 nov. 20220,87620,93180,87620,91300,913014 880 733
31 oct. 20220,84560,86520,82760,85900,85905 762 428
28 oct. 20220,84760,86440,84340,85060,85065 497 497
27 oct. 20220,87920,88980,85580,86120,86128 975 047
26 oct. 20220,83700,88600,83500,87700,87709 656 860
25 oct. 20220,83620,84800,81560,84620,84626 849 443
24 oct. 20220,81000,84600,80120,82860,828611 524 856
21 oct. 20220,80600,81220,78000,80520,80526 429 132
20 oct. 20220,78340,81800,78340,80460,80466 975 178
19 oct. 20220,76600,78220,75700,77640,77646 248 280
18 oct. 20220,79000,79120,75540,75540,75549 239 174
17 oct. 20220,77000,78620,76920,78280,78285 991 050
14 oct. 20220,79500,80360,76600,77020,77026 611 106
13 oct. 20220,76400,78800,75840,78120,78129 531 874
12 oct. 20220,80500,81500,76600,76600,76606 454 806
11 oct. 20220,81000,81660,77440,80080,800810 016 473
10 oct. 20220,81600,83480,80460,81660,816612 832 235
07 oct. 20220,80400,84840,80400,83400,834012 657 666
06 oct. 20220,77500,80700,76920,80400,80409 968 137
05 oct. 20220,76500,76700,74280,76600,76607 394 008
04 oct. 20220,76720,77380,75080,77380,77387 425 130
03 oct. 20220,71400,74960,71340,74720,74728 202 028
30 sept. 20220,70640,73560,70400,71700,71708 706 878
29 sept. 20220,74980,75320,69740,70580,705811 135 024
28 sept. 20220,73140,74500,70600,74020,740212 047 110
27 sept. 20220,72980,75680,72300,74380,743810 987 573
26 sept. 20220,72660,73600,70600,72280,722816 572 370
23 sept. 20220,79640,79640,73520,74980,749816 013 600
22 sept. 20220,80000,82180,78420,80400,80408 586 253
21 sept. 20220,81380,83700,80840,81920,819210 630 848
20 sept. 20220,87020,87380,80300,80680,80689 762 501
19 sept. 20220,88000,88000,82360,85800,858011 439 086
16 sept. 20220,90480,91560,86920,88020,88029 091 936
15 sept. 20220,92000,94400,91000,91420,91427 874 006
14 sept. 20220,93040,94320,91100,91780,917812 838 418
13 sept. 20220,96600,97360,93040,94180,941811 674 725
12 sept. 20220,91300,97820,91300,96600,966016 225 853
09 sept. 20220,87960,92200,87900,91600,91606 700 804
08 sept. 20220,87000,88980,86500,87400,87408 936 351
07 sept. 20220,90000,91080,86420,86920,869212 551 085
06 sept. 20220,97000,97200,91180,91180,911812 612 902
05 sept. 20220,94200,98240,94000,97100,97109 067 152
02 sept. 20220,94420,97200,93680,96180,96188 418 370
01 sept. 20220,93200,95440,92340,93800,938010 218 652
31 août 20220,93940,95580,91120,94660,946610 158 407
30 août 20220,98700,99880,93660,93680,936812 259 604
29 août 20220,92900,98800,92520,98640,986411 088 957
26 août 20220,94740,95560,92880,92900,92908 740 506
25 août 20220,95940,96300,93660,94240,94247 333 300
24 août 20220,95320,97480,93860,94400,94407 961 579
23 août 20220,89100,95660,89100,95200,952014 405 967
22 août 20220,90020,91040,88160,89440,89446 987 466
19 août 20220,91000,91820,90000,91420,91426 792 576
18 août 20220,86700,91920,86660,91480,914811 171 471
17 août 20220,88480,88480,85380,87020,87027 503 301
16 août 20220,88000,90100,87640,87820,87826 910 008
15 août 20220,89400,89820,86640,88680,88687 894 579
12 août 20220,87980,89940,87700,88900,88909 124 444
11 août 20220,85780,87920,85780,87560,87565 570 777
10 août 20220,87380,87700,84720,85560,85566 514 724
09 août 20220,85900,88020,84980,87460,87465 584 012
08 août 20220,85600,86800,84000,86000,86005 920 473
05 août 20220,85680,85840,81440,85020,850212 556 746
04 août 20220,88980,89140,85280,85560,85568 266 865
03 août 20220,86400,90300,86160,88560,885611 249 914
02 août 20220,86800,87380,83840,86340,86348 787 687
01 août 20220,87400,89520,86360,86880,868810 339 229
29 juil. 20220,91000,95000,85800,86860,868627 169 278
28 juil. 20220,83040,84580,80800,81660,81669 113 766
27 juil. 20220,80020,82820,79400,82660,82667 887 127
26 juil. 20220,80700,82460,78400,78560,78569 195 621
25 juil. 20220,76720,80140,75540,79740,79748 472 164
22 juil. 20220,76700,79300,76500,77860,77865 253 545
21 juil. 20220,80000,80560,75860,76560,76567 350 441
20 juil. 20220,80600,80900,78420,79560,79566 390 630
19 juil. 20220,79680,80100,77460,79800,79806 353 104
18 juil. 20220,77500,80700,76680,79440,79445 983 509
15 juil. 20220,74600,77200,73440,75800,75808 195 013
14 juil. 20220,78560,79400,73020,73680,73689 713 546
13 juil. 20220,78520,80080,76760,77900,77908 414 610
12 juil. 20220,81840,82160,77460,79020,790211 909 531
*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...