Marchés français ouverture 6 h 12 min

CGG (CGG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,7802-0,0576 (-6,88 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 20220,85140,85140,77700,78020,780210 891 244
04 juil. 20220,80000,85280,80000,83780,837810 321 352
01 juil. 20220,82400,84200,79000,79660,796612 439 376
30 juin 20220,85000,85700,81780,82960,82969 445 981
29 juin 20220,88480,90340,86580,86740,86748 511 419
28 juin 20220,87000,90760,87000,89000,890011 335 627
27 juin 20220,84180,87200,83800,86480,86489 673 368
24 juin 20220,85500,86020,82080,84200,842012 291 078
23 juin 20220,89960,90120,85100,85100,851013 036 232
22 juin 20220,94160,94160,88780,90160,901618 086 744
21 juin 20220,96020,99660,95300,97380,97389 652 436
20 juin 20220,93000,94760,89660,94600,946010 083 903
17 juin 20220,94020,99080,92100,93100,931011 401 122
16 juin 20220,99001,00250,93680,94320,943211 268 346
15 juin 20221,02001,02800,96641,00151,001514 197 384
14 juin 20221,06551,06600,98641,02651,026517 663 117
13 juin 20221,09101,10701,03001,03201,032011 945 811
10 juin 20221,13401,14701,10151,11201,112010 092 201
09 juin 20221,21001,22451,14301,14901,149013 676 406
08 juin 20221,21001,22601,17651,21601,216013 058 814
07 juin 20221,16101,20901,15751,20451,204523 352 148
06 juin 20221,11401,15301,11201,12101,12109 769 148
03 juin 20221,09401,11501,06901,10851,10857 173 458
02 juin 20221,05201,08901,05201,08801,08807 147 323
01 juin 20221,02401,07901,02401,06101,061010 143 463
31 mai 20221,03901,04151,01201,03101,03106 414 106
30 mai 20221,01601,03851,00401,03101,03108 306 794
27 mai 20220,98261,01750,97841,01501,01507 607 453
26 mai 20220,98220,99000,96220,98980,98987 555 895
25 mai 20220,96400,98600,95820,98020,98024 506 817
24 mai 20220,94780,97960,94500,95600,95605 710 162
23 mai 20220,97500,98200,94660,96320,96325 573 939
20 mai 20220,97300,98620,95600,95940,95946 022 426
19 mai 20220,95260,97580,94500,97000,97006 274 396
18 mai 20220,95600,98400,95360,95960,95968 084 801
17 mai 20220,96200,98000,94440,95600,95607 247 355
16 mai 20220,92900,95700,92000,94360,94367 258 056
13 mai 20220,91460,94480,91340,93160,931610 036 694
12 mai 20220,93360,93700,89080,91080,910815 375 657
11 mai 20220,92980,98980,92980,95480,954813 012 031
10 mai 20220,94860,96180,92300,93180,931814 349 628
09 mai 20221,03401,05250,94400,94640,946416 673 167
06 mai 20220,95181,04650,92761,04401,044028 135 608
05 mai 20221,08001,11650,94600,95780,957849 563 385
04 mai 20221,13001,18301,13001,17801,178013 844 595
03 mai 20221,10701,13001,08901,12501,12506 654 373
02 mai 20221,09501,11151,08301,09401,09407 827 397
29 avr. 20221,09401,12451,09301,10701,10705 224 033
28 avr. 20221,12201,12501,07201,08401,08406 928 340
27 avr. 20221,08101,13551,07651,10751,107511 564 515
26 avr. 20221,05151,07301,03301,07301,07305 527 710
25 avr. 20221,04901,06351,02201,03401,03409 434 369
22 avr. 20221,08951,10401,05801,08801,088013 118 444
21 avr. 20221,10501,13301,10501,12151,12156 974 964
20 avr. 20221,11751,12951,08801,11301,113010 482 013
19 avr. 20221,09001,14851,09001,11801,118013 536 363
14 avr. 20221,11501,11601,07251,09201,09209 352 310
13 avr. 20221,05551,11151,03901,10701,107015 421 768
12 avr. 20220,97501,05900,96401,05901,059016 030 327
11 avr. 20221,00001,00950,97920,98520,98526 594 793
08 avr. 20220,97301,01700,96601,00751,007511 418 036
07 avr. 20220,94660,97900,94280,95620,956210 734 867
06 avr. 20220,99000,99740,94200,95520,955213 172 861
05 avr. 20221,02251,02900,98040,99700,997012 117 727
04 avr. 20221,06001,06750,98440,99620,996217 984 567
01 avr. 20221,03001,08951,01001,04651,046522 699 216
31 mars 20220,95901,05000,95121,03601,036025 014 543
30 mars 20220,97020,97560,94780,97120,97128 357 297
29 mars 20220,96720,99200,94040,96400,964015 963 358
28 mars 20220,96100,99400,95640,95640,956415 645 093
25 mars 20220,95720,98380,93200,98000,980012 332 121
24 mars 20220,96800,98400,95380,96140,961416 353 679
23 mars 20220,94300,95640,92500,95320,953213 427 564
22 mars 20220,95540,96240,92280,92720,927213 922 744
21 mars 20220,91200,96580,91000,95500,955018 359 734
18 mars 20220,91000,91160,88060,89500,895011 522 647
17 mars 20220,88000,90680,86640,90680,906820 222 506
16 mars 20220,86540,87800,82680,87040,870426 633 984
15 mars 20220,88020,88720,84520,85440,854424 759 541
14 mars 20220,98000,99460,90060,90600,906022 529 904
11 mars 20220,93881,00000,93880,97400,974022 576 194
10 mars 20220,92000,97160,90120,93640,936418 018 378
09 mars 20221,00101,02750,90100,93540,935437 472 770
08 mars 20220,84800,97580,84640,96580,965840 529 116
07 mars 20220,75520,84280,75200,83980,839838 314 754
04 mars 20220,75300,80000,71560,76480,764834 791 962
03 mars 20220,72700,78740,72200,76640,766423 362 768
02 mars 20220,73020,74200,68900,71620,716224 054 432
01 mars 20220,76500,80720,72940,72940,729423 766 590
28 févr. 20220,75620,77680,74160,75940,759414 779 783
25 févr. 20220,75500,78380,74440,76020,760218 601 985
24 févr. 20220,72500,75360,72200,73900,739013 661 768
23 févr. 20220,75040,75440,73520,74980,749810 495 532
22 févr. 20220,72620,78900,71760,75240,752412 666 910
21 févr. 20220,76700,77560,73800,74000,74008 134 104
18 févr. 20220,78480,79200,75840,76220,76229 001 254
17 févr. 20220,81220,81860,76880,77460,774611 821 098
16 févr. 20220,76660,82000,76660,81720,817216 295 779
15 févr. 20220,76940,78260,75020,75900,75908 566 709
14 févr. 20220,78160,78160,74720,77200,77209 913 403
*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...