La bourse ferme dans 5 h 53 min

Chargeurs SA (CRI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
22,35+0,50 (+2,29 %)
À partir de 11:12AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mars 202122,0022,4522,0022,3522,3516 780
08 mars 202122,4522,7521,7521,8521,85101 574
05 mars 202123,0523,2522,2522,5022,5072 701
04 mars 202123,6523,7523,0023,3023,3099 286
03 mars 202124,1524,4023,4523,7523,7598 174
02 mars 202122,9524,5022,9524,0024,00272 311
01 mars 202122,6023,0522,6023,0023,00112 142
26 févr. 202122,0022,5021,6022,4022,4094 787
25 févr. 202122,0522,8022,0522,5022,5075 549
24 févr. 202122,6022,7521,5521,8521,85105 825
23 févr. 202123,0023,1022,2522,5022,50168 086
22 févr. 202122,6523,1522,4022,9522,95139 222
19 févr. 202121,6022,9521,4022,8522,85237 503
18 févr. 202121,0022,3520,7021,5521,55229 141
17 févr. 202120,8520,9020,0520,5520,55110 940
16 févr. 202120,7521,0020,6020,8020,8049 032
15 févr. 202120,7021,0020,6520,7520,7543 755
12 févr. 202120,8521,1520,6020,6520,6578 354
11 févr. 202120,3020,9520,2520,8520,8563 639
10 févr. 202121,1021,1520,3020,3020,3073 395
09 févr. 202120,9021,2020,6021,1021,1099 230
08 févr. 202120,5021,1520,2020,8520,85139 025
05 févr. 202119,7420,6519,5420,3520,35197 424
04 févr. 202119,5419,8819,1619,4419,44118 010
03 févr. 202118,9219,7818,9219,4419,44178 559
02 févr. 202118,6218,8618,4818,7018,7061 635
01 févr. 202118,7018,7018,1218,4018,40126 451
29 janv. 202118,6618,8618,4618,5218,52100 114
28 janv. 202118,7019,0218,3018,7818,78142 064
27 janv. 202119,5419,5818,6618,8018,80176 859
26 janv. 202118,5419,3618,5419,2219,2284 844
25 janv. 202119,2619,3418,5218,6418,64120 562
22 janv. 202119,5019,5018,7219,2019,20142 340
21 janv. 202119,7620,4019,4219,6019,60243 024
20 janv. 202119,1019,6618,7619,6619,66160 639
19 janv. 202118,2019,1618,1819,1019,10246 823
18 janv. 202117,2418,1217,2218,0218,02207 922
15 janv. 202117,4217,6017,3217,3417,3491 336
14 janv. 202117,5217,5817,4017,5017,5074 778
13 janv. 202117,5017,6817,3417,4817,4842 405
12 janv. 202117,5217,6617,3817,5617,5680 575
11 janv. 202117,5017,6017,3417,5017,5081 396
08 janv. 202117,7418,1817,4817,5817,58121 227
07 janv. 202117,5417,7617,4017,7217,7272 448
06 janv. 202117,6017,9217,4617,5417,5455 342
05 janv. 202117,3817,7017,3017,5217,5259 036
04 janv. 202117,8018,1617,4417,4617,4682 242
31 déc. 202017,6417,7217,5017,6017,6031 802
30 déc. 202017,8218,0817,6017,6417,6436 855
29 déc. 202017,6818,2017,5217,9417,9495 851
28 déc. 202017,7817,8017,5617,6217,6240 720
24 déc. 202017,7617,7617,6017,6217,6220 860
23 déc. 202017,9218,0017,6217,6217,6240 332
22 déc. 202017,3017,9417,3017,7617,7656 372
21 déc. 202017,5017,6216,6417,4617,46156 609
18 déc. 202017,9818,3817,7617,9017,9089 210
17 déc. 202017,9418,1217,9017,9417,9458 758
16 déc. 202017,9618,1817,7017,8417,84122 536
15 déc. 202017,4017,8617,4017,8417,8478 569
14 déc. 202017,5417,7017,4017,4617,4642 947
11 déc. 202017,5217,6617,1617,4617,4667 322
10 déc. 202017,9217,9617,5817,5817,5882 347
09 déc. 202017,8418,0417,8017,9017,90114 341
08 déc. 202017,3617,9017,3617,7217,7272 541
07 déc. 202017,3217,6217,1217,5017,5070 375
04 déc. 202017,2017,3817,0617,3017,3056 271
03 déc. 202017,6017,6817,1817,1817,1860 005
02 déc. 202017,7817,8017,4217,5417,5458 337
01 déc. 202017,4617,9617,3617,7617,7690 903
30 nov. 202017,7017,7617,3217,3217,3283 939
27 nov. 202017,7617,8817,6217,7217,7281 196
26 nov. 202017,6617,8617,5617,7417,7459 272
25 nov. 202017,6417,8417,4617,6417,64134 425
24 nov. 202017,3617,7617,1017,6817,68287 503
23 nov. 202016,9017,0416,7217,0017,00117 950
20 nov. 202017,1617,2616,6416,7616,76108 786
19 nov. 202016,9817,5016,8817,1817,18136 911
18 nov. 202016,6817,1216,5617,1017,1095 383
17 nov. 202016,9217,0216,6416,7616,76102 852
16 nov. 202016,6017,2616,5016,8816,88221 586
13 nov. 202016,4816,6616,3216,3416,34108 029
12 nov. 202017,0217,0616,2216,5616,56208 636
11 nov. 202017,2217,4016,7416,8816,88207 982
10 nov. 202017,3017,8816,5017,0817,08454 992
09 nov. 202018,7619,1215,2618,0018,00553 816
06 nov. 202018,3818,4017,7418,2418,24133 945
05 nov. 202017,5418,4817,5218,3018,30196 637
04 nov. 202016,9217,4216,5017,2417,2490 328
03 nov. 202017,2417,5817,1417,1817,1896 914
02 nov. 202016,7417,2216,5817,0817,0870 299
30 oct. 202016,4616,9216,3216,6816,68128 070
29 oct. 202016,0416,6816,0416,5816,58123 819
28 oct. 202016,3216,4415,6816,0016,00230 195
27 oct. 202017,9818,0016,7416,7416,74211 419
26 oct. 202018,4019,1017,8018,0418,04246 232
23 oct. 202018,0418,6418,0218,4818,48119 581
22 oct. 202018,6618,7418,0618,1018,10114 021
21 oct. 202018,0219,0818,0218,6018,60230 648
20 oct. 202017,2418,1417,2217,9617,96138 065
19 oct. 202017,1217,4216,9217,4017,4041 774
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...