La bourse est fermée

Devoteam S.A. (DVT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
106,00-1,00 (-0,93 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2021105,80106,40105,40106,00106,00773
15 avr. 2021107,00107,80107,00107,00107,006 178
14 avr. 2021104,80107,00103,60107,00107,001 308
13 avr. 2021105,00106,60105,00105,00105,00856
12 avr. 2021105,20107,00105,00107,00107,00555
09 avr. 2021107,00107,00105,20106,00106,00442
08 avr. 2021105,20106,00105,20106,00106,00204
07 avr. 2021108,00108,00105,20107,00107,00522
06 avr. 2021105,40108,00104,00108,00108,001 502
01 avr. 2021106,60107,80105,80105,80105,801 318
31 mars 2021106,00107,40106,00106,40106,40162
30 mars 2021107,40107,40105,40106,40106,40270
29 mars 2021107,00107,80106,80107,00107,00314
26 mars 2021106,00107,00105,40107,00107,00927
25 mars 2021104,80106,00104,20106,00106,001 621
24 mars 2021104,00104,80102,40104,80104,801 453
23 mars 2021102,80104,00102,80104,00104,00202
22 mars 2021104,00104,00102,80102,80102,80410
19 mars 2021103,00103,00102,80102,80102,80255
18 mars 2021103,00103,00102,20102,80102,80154
17 mars 2021103,00103,00102,20103,00103,00144
16 mars 2021103,20103,20102,00103,00103,00747
15 mars 2021104,00104,00102,80104,00104,00219
12 mars 2021101,20103,00101,20102,00102,00212
11 mars 2021104,00104,00102,80103,80103,80507
10 mars 2021101,40104,00101,40103,60103,602 111
09 mars 2021101,20102,80101,20101,80101,80737
08 mars 2021101,20103,00101,20101,20101,20883
05 mars 2021101,20104,00101,20104,00104,00766
04 mars 2021104,60104,60101,20103,40103,401 103
03 mars 2021100,00103,00100,00103,00103,002 723
02 mars 202199,10101,2099,1099,5099,50645
01 mars 2021101,20101,2098,50101,20101,204 984
26 févr. 2021102,20102,60101,60101,60101,602 949
25 févr. 2021102,00102,80101,60102,00102,002 358
24 févr. 2021101,00102,00100,00100,00100,00557
23 févr. 202199,50101,8099,1099,1099,101 189
22 févr. 2021100,00102,0099,30101,00101,00682
19 févr. 2021101,00101,2099,5099,5099,502 521
18 févr. 2021101,00101,40100,20100,20100,20154
17 févr. 2021102,00102,0099,80102,00102,001 302
16 févr. 202199,90102,0099,90102,00102,001 915
15 févr. 2021100,00100,0099,2099,5099,50322
12 févr. 202198,40100,2098,1099,1099,101 010
11 févr. 2021100,00100,0098,0098,0098,003 335
10 févr. 202198,5099,1098,3098,3098,30378
09 févr. 2021100,00101,0098,4099,6099,602 539
08 févr. 202198,30100,0098,1098,1098,101 734
05 févr. 2021102,00102,00100,00100,00100,00807
04 févr. 2021102,00102,0098,30101,00101,001 958
03 févr. 202198,50102,0098,50102,00102,002 170
02 févr. 2021100,00100,0098,20100,00100,00889
01 févr. 202198,00100,2098,00100,20100,202 007
29 janv. 202198,2099,8098,0098,0098,002 364
28 janv. 202199,8099,8098,0098,2098,20908
27 janv. 202199,5099,5098,2098,2098,20678
26 janv. 202198,00101,8098,0098,2098,20918
25 janv. 2021100,20100,2098,0098,0098,004 673
22 janv. 2021100,00100,2098,0098,1098,104 644
21 janv. 2021101,00101,8099,40100,00100,001 771
20 janv. 2021100,00101,60100,00101,60101,601 120
19 janv. 202198,0099,9098,0099,8099,802 423
18 janv. 202198,10101,0098,10101,00101,00305
15 janv. 2021101,80101,8098,0098,0098,006 651
14 janv. 2021102,00102,2098,0098,0098,001 456
13 janv. 202199,00102,0098,30102,00102,004 929
12 janv. 202198,0098,3098,0098,2098,201 972
11 janv. 202198,4098,5097,9098,5098,503 483
08 janv. 202197,9098,8097,9098,0098,00972
07 janv. 202196,8098,8096,8098,0098,004 311
06 janv. 202196,6098,0096,6098,0098,00964
05 janv. 202197,0097,9096,0097,0097,001 803
04 janv. 202194,0096,5094,0096,5096,505 037
31 déc. 202099,1099,5093,1093,1093,1011 005
30 déc. 202094,90103,8093,5098,0098,0020 500
29 déc. 2020101,20103,6091,1094,8094,8040 639
28 déc. 2020104,20104,20101,00101,00101,0026 848
24 déc. 2020104,20104,20104,00104,00104,00224
23 déc. 2020104,80105,20104,60104,60104,60881
22 déc. 2020102,20105,60102,00105,60105,602 255
21 déc. 2020104,80105,60102,40102,40102,402 418
18 déc. 2020100,00106,60100,00106,60106,605 665
17 déc. 202099,20100,2099,20100,00100,003 487
16 déc. 202098,7099,8098,7099,7099,702 491
15 déc. 202097,5099,2097,4099,2099,203 629
14 déc. 202095,0097,5095,0097,3097,305 794
11 déc. 202098,0098,1097,9098,1098,1013 906
10 déc. 202098,0098,0097,9097,9097,903 737
09 déc. 202098,0098,1097,9097,9097,903 784
08 déc. 202098,0098,1097,9098,1098,1020 971
07 déc. 202097,9098,0097,9097,9097,903 825
04 déc. 202098,1098,1097,9097,9097,903 607
03 déc. 202098,0098,3097,9098,0098,005 221
02 déc. 202098,1098,9097,9097,9097,908 408
01 déc. 202097,8098,0097,7098,0098,0010 469
30 nov. 202097,7097,9097,7097,8097,805 680
27 nov. 202098,1098,1097,8097,8097,8016 060
26 nov. 202097,7098,0097,7097,8097,803 464
25 nov. 202098,0098,1097,8097,8097,809 125
24 nov. 202097,9097,9097,8097,8097,805 305
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...