CO.PA - Casino, Guichard-Perrachon Societe Anonyme

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202035,5535,6234,6035,0335,03590 120
24 févr. 202035,5435,6034,5335,5335,53583 304
21 févr. 202035,6036,2535,5036,1236,12262 050
20 févr. 202036,0136,6635,7335,8135,81329 789
19 févr. 202036,4836,6735,9536,3836,38167 508
18 févr. 202036,5536,8036,2536,4236,42327 337
17 févr. 202036,8236,8836,3436,5036,50209 330
14 févr. 202036,3837,1136,3736,8236,82172 652
13 févr. 202036,2036,5536,0536,4836,48170 937
12 févr. 202036,7036,9936,3036,4236,42178 279
11 févr. 202036,2136,7336,0336,5136,51244 141
10 févr. 202036,7436,8736,0436,2436,24183 479
07 févr. 202036,8037,0536,0036,9236,92251 190
06 févr. 202036,9037,0436,6536,6536,65173 471
05 févr. 202036,4637,7636,4636,6236,62310 915
04 févr. 202036,4737,1536,2936,5136,51275 054
03 févr. 202036,4136,7436,1136,3736,37355 368
31 janv. 202036,7637,2636,5236,6636,66246 794
30 janv. 202036,8837,2136,0636,7636,76300 486
29 janv. 202036,1036,7336,0536,4236,42263 949
28 janv. 202036,6736,7535,9135,9135,91335 953
27 janv. 202036,1036,4535,6836,2536,25288 096
24 janv. 202036,0237,3836,0236,5436,54366 282
23 janv. 202036,0936,4135,9836,0136,01299 830
22 janv. 202036,7036,9236,0036,2136,21315 043
21 janv. 202037,3137,3436,4636,7336,73288 964
20 janv. 202037,0037,7036,8037,0437,04389 553
17 janv. 202035,8736,9833,8536,9836,982 269 564
16 janv. 202038,8139,1138,5138,7638,76324 747
15 janv. 202039,7739,8038,5839,0039,00475 190
14 janv. 202038,8039,6237,9839,4139,41452 343
13 janv. 202039,5039,6337,9438,4138,41339 260
10 janv. 202038,6938,8037,4037,8037,80381 516
09 janv. 202038,6439,2037,9238,5038,50344 403
08 janv. 202039,1939,2038,1038,4238,42380 380
07 janv. 202039,9040,2339,3039,3039,30244 437
06 janv. 202039,9740,5039,2039,8539,85383 031
03 janv. 202042,0042,0640,3940,6040,60345 358
02 janv. 202041,7142,8541,7142,1242,12190 034
31 déc. 201942,7642,8341,6041,7041,70166 335
30 déc. 201943,9444,5842,8542,8542,85212 947
27 déc. 201943,0544,0342,9043,8543,85424 918
25 déc. 201942,9942,9942,9942,9942,99-
24 déc. 201942,9843,0042,7542,9942,9979 691
23 déc. 201942,0742,9641,6742,9642,96248 432
20 déc. 201942,3242,6541,8442,0942,09404 790
19 déc. 201942,3342,8742,0042,4442,44269 533
18 déc. 201941,7642,6141,7042,0742,07379 711
17 déc. 201943,9544,0042,9643,2343,23226 494
16 déc. 201942,8744,1342,0543,8343,83432 234
13 déc. 201943,6543,9941,9741,9741,97512 004
12 déc. 201945,1545,2643,1143,6043,60672 501
11 déc. 201946,1946,3845,3645,4945,49314 891
10 déc. 201945,2846,6045,1246,3246,32602 064
09 déc. 201943,3346,1643,2845,2845,28855 608
06 déc. 201941,1543,2040,9343,2043,20800 252
05 déc. 201940,3341,0539,8241,0541,05428 583
04 déc. 201940,0040,9339,7740,0140,01332 915
03 déc. 201939,7140,1038,9139,7139,71414 872
02 déc. 201939,7140,4439,4539,7039,70362 967
29 nov. 201940,5540,9039,7039,9439,94345 748
28 nov. 201941,7041,7840,5540,6440,64472 234
27 nov. 201942,6942,7841,6941,8241,82309 568
26 nov. 201942,1042,8941,8242,8042,80650 608
25 nov. 201942,5043,3542,0942,1642,16215 435
22 nov. 201943,1043,3142,2642,3742,37316 607
21 nov. 201942,2043,5942,0743,1043,10377 082
20 nov. 201944,0044,0142,4442,4442,44655 469
19 nov. 201944,0945,1144,0044,1144,11414 866
18 nov. 201945,5145,9944,9145,0845,08272 138
15 nov. 201945,5045,7845,1345,6645,66238 296
14 nov. 201946,2746,3445,5445,7245,72349 314
13 nov. 201947,0047,2045,6046,0746,07533 106
12 nov. 201948,0048,1247,1547,4047,40348 780
11 nov. 201948,2048,7047,8648,0948,09197 133
08 nov. 201948,9049,2448,3448,3648,36252 775
07 nov. 201948,9048,9647,7948,9648,96276 268
06 nov. 201948,9749,0648,3748,7948,79308 307
05 nov. 201949,5049,9048,7248,8848,88367 933
04 nov. 201948,6249,7946,9649,5349,53735 174
01 nov. 201948,5048,6047,8448,6048,60346 979
31 oct. 201949,3050,0848,3548,3748,37683 123
30 oct. 201948,1949,5448,0749,3049,30660 587
29 oct. 201948,0048,1647,0648,1648,16522 597
28 oct. 201946,2848,2046,2847,8847,88606 420
25 oct. 201945,6046,4945,0546,2946,29370 426
24 oct. 201944,3146,7843,8145,6845,68445 937
23 oct. 201943,0044,6042,4244,3144,31296 621
22 oct. 201944,2044,6943,7343,8343,83295 070
21 oct. 201944,1044,7643,8844,3044,30391 485
18 oct. 201943,0044,1042,1644,1044,10438 246
17 oct. 201943,2943,5741,9043,2543,25524 183
16 oct. 201943,6843,9042,0043,2943,29668 147
15 oct. 201942,6443,7342,0643,6543,65405 257
14 oct. 201942,0042,4041,4542,3942,39161 210
11 oct. 201942,1342,7942,1342,3142,31225 415
10 oct. 201941,4842,1341,4042,1342,13504 856
09 oct. 201941,6042,0041,2341,4441,44245 609
08 oct. 201942,4442,5141,3941,5041,50317 321
07 oct. 201942,0042,9041,1842,1442,14466 089
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages