La bourse est fermée

Claranova SE (CLA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4400-0,0550 (-2,20 %)
À la clôture : 05:35PM CEST
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,50002,52002,37002,44002,4400147 798
25 avr. 20242,63002,63002,46002,49502,4950121 282
24 avr. 20242,71002,73002,64502,64502,645096 204
23 avr. 20242,60002,74002,58502,66002,6600216 293
22 avr. 20242,51002,60002,47002,59502,5950107 472
19 avr. 20242,53002,53002,45502,53002,530053 869
18 avr. 20242,64002,64002,48002,54002,540083 198
17 avr. 20242,58502,64002,55002,61002,610062 584
16 avr. 20242,63002,66002,53002,58502,5850152 443
15 avr. 20242,42002,69002,38002,69002,6900329 857
12 avr. 20242,38502,46002,37002,38002,380048 087
11 avr. 20242,35002,43002,32502,38502,385041 970
10 avr. 20242,37502,44002,34002,35502,355054 567
09 avr. 20242,35002,40002,31002,37502,375049 403
08 avr. 20242,32002,36002,25002,35002,350060 314
05 avr. 20242,36002,40002,27502,33002,3300121 793
04 avr. 20242,40002,42002,36002,41002,410052 618
03 avr. 20242,30502,45502,27002,38502,3850168 882
02 avr. 20242,65002,70002,27002,31002,3100461 665
28 mars 20242,61502,62502,53502,59002,590070 938
27 mars 20242,55002,63002,49002,59502,595086 652
26 mars 20242,45002,54002,42502,52502,525045 916
25 mars 20242,48502,52002,43002,45002,450056 464
22 mars 20242,50502,60002,48002,48502,4850130 949
21 mars 20242,62002,75002,50502,53002,5300518 805
20 mars 20242,35002,41002,35002,38502,385081 570
19 mars 20242,39002,39502,31002,34502,345058 436
18 mars 20242,26002,44002,25502,37502,3750143 654
15 mars 20242,25502,34502,25502,28502,2850107 467
14 mars 20242,23002,34002,23002,30002,3000107 950
13 mars 20242,30002,32502,22502,23502,2350112 334
12 mars 20242,33002,33502,26002,31002,310069 694
11 mars 20242,38002,38002,28002,29502,295088 175
08 mars 20242,40002,41002,32002,39002,390087 587
07 mars 20242,32002,41502,30002,39002,390084 139
06 mars 20242,34002,36002,26002,35002,3500127 868
05 mars 20242,38002,41002,34002,34502,345061 598
04 mars 20242,44002,44502,38002,38502,3850111 029
01 mars 20242,37502,48502,37502,46002,460087 825
29 févr. 20242,52002,53002,35502,40002,4000300 512
28 févr. 20242,66502,66502,52002,53502,5350119 713
27 févr. 20242,58002,67002,56502,66002,660078 521
26 févr. 20242,62502,71002,55502,56502,5650131 265
23 févr. 20242,76002,76002,63002,65002,6500157 886
22 févr. 20242,62002,78002,62002,75502,7550180 707
21 févr. 20242,57502,67002,53002,63002,6300115 683
20 févr. 20242,56002,59002,43502,59002,5900199 874
19 févr. 20242,72502,77002,56502,58502,5850264 406
16 févr. 20242,78002,81502,65502,71502,7150158 978
15 févr. 20242,81002,83002,72002,78002,7800187 706
14 févr. 20242,89002,89002,72502,80002,8000291 345
13 févr. 20242,90003,00502,80002,91002,9100360 896
12 févr. 20242,52503,05002,52002,89502,89501 016 995
09 févr. 20242,64002,64002,16502,55002,55001 003 758
08 févr. 20242,54002,64002,42002,42002,4200390 558
07 févr. 20242,39002,60002,36002,52002,5200622 095
06 févr. 20242,36002,45002,25502,37002,3700482 862
05 févr. 20242,30002,34502,25002,30002,3000191 663
02 févr. 20242,20002,33002,10502,27502,2750381 622
01 févr. 20242,22002,26002,13002,14502,1450243 110
31 janv. 20242,34002,37002,22502,24502,2450167 736
30 janv. 20242,29002,41502,26002,30002,3000308 024
29 janv. 20242,21502,28502,21502,26002,260076 075
26 janv. 20242,29002,31002,21502,21502,2150139 173
25 janv. 20242,33502,33502,24002,29502,2950166 588
24 janv. 20242,29002,35002,24002,35002,3500134 143
23 janv. 20242,27002,37502,24002,30002,3000357 723
22 janv. 20242,11002,27002,10502,25002,2500202 056
19 janv. 20242,16002,17502,07502,10502,1050113 706
18 janv. 20242,13002,20002,12002,14502,1450249 909
17 janv. 20242,04002,16002,01002,14002,1400204 621
16 janv. 20242,06502,07002,02002,04502,045034 932
15 janv. 20242,06502,08002,04502,05502,055051 663
12 janv. 20242,03002,09002,03002,06002,060052 698
11 janv. 20242,05002,07501,99402,03502,0350173 217
10 janv. 20242,13502,15002,03502,03502,0350167 727
09 janv. 20242,15502,19002,00502,13502,1350288 757
08 janv. 20242,10002,16002,08502,14502,145093 418
05 janv. 20242,07502,17002,05002,08002,0800142 588
04 janv. 20242,03002,15002,03002,07002,0700124 794
03 janv. 20242,18002,18002,03002,03002,0300177 039
02 janv. 20242,20002,20002,09002,18002,1800178 615
29 déc. 20232,04502,24502,04502,12502,1250385 396
28 déc. 20231,80002,01001,80001,99001,9900358 582
27 déc. 20231,78601,81001,73001,79001,7900209 569
22 déc. 20231,82201,82601,75001,78601,7860168 585
21 déc. 20231,89001,89601,83201,84601,846087 552
20 déc. 20231,94001,94001,88201,91001,910058 572
19 déc. 20231,91001,93801,88001,93801,938095 914
18 déc. 20231,92801,95001,88001,91401,914087 798
15 déc. 20231,92001,95001,87201,91201,912062 624
14 déc. 20231,94001,97001,86001,89201,8920144 658
13 déc. 20231,92201,96801,83001,95601,9560106 174
12 déc. 20231,98001,99001,86201,88601,8860151 903
11 déc. 20231,83001,98001,79001,94401,9440271 958
08 déc. 20231,86801,92001,76601,81201,8120201 059
07 déc. 20231,74001,87001,70001,85601,8560327 116
06 déc. 20231,59601,78001,56401,66401,6640250 141
05 déc. 20231,53001,60001,53001,60001,600093 258
04 déc. 20231,52001,54601,49401,54601,546060 976
*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...