Marchés français ouverture 6 h 54 min

Devoteam S.A. (DVT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
102,00+2,00 (+2,00 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 nov. 202097,8098,0097,7097,7097,7016 628
20 nov. 202097,8097,9097,8097,9097,902 227
19 nov. 202097,8097,9097,8097,8097,806 668
18 nov. 202097,9097,9097,8097,8097,805 737
17 nov. 202097,8097,9097,8097,8097,804 326
16 nov. 202097,9097,9097,7097,8097,8060 138
13 nov. 202097,8097,9097,8097,8097,805 905
12 nov. 202097,8097,9097,7097,9097,9057 442
11 nov. 202098,0098,1097,7097,7097,7049 701
10 nov. 202097,9097,9097,8097,8097,8029 373
09 nov. 202097,9097,9097,7097,8097,8012 627
06 nov. 202097,7097,9097,7097,9097,904 092
05 nov. 202097,8097,9097,7097,9097,9028 345
04 nov. 202097,7097,9097,7097,7097,7016 809
03 nov. 202097,9097,9097,7097,8097,8015 026
02 nov. 202097,6097,8097,6097,7097,7021 060
30 oct. 202097,6097,7097,6097,6097,6027 752
29 oct. 202097,6097,8097,6097,6097,6059 350
28 oct. 202097,6097,8097,6097,6097,6048 754
27 oct. 202097,7097,8097,6097,6097,609 949
26 oct. 202097,6097,8097,6097,6097,6015 550
23 oct. 202097,6097,8097,6097,6097,6016 558
22 oct. 202097,6097,8097,6097,6097,6058 200
21 oct. 202097,6097,8097,6097,6097,6015 467
20 oct. 202097,6097,8097,6097,6097,609 024
19 oct. 202097,7097,8097,6097,6097,6024 452
16 oct. 202097,8098,0097,6097,7097,7012 864
15 oct. 202097,6097,9097,6097,6097,6015 342
14 oct. 202097,6097,8097,6097,8097,809 082
13 oct. 202097,7097,7097,5097,6097,608 051
12 oct. 202097,5097,7097,5097,6097,6011 791
09 oct. 202097,5097,7097,5097,7097,706 838
08 oct. 202097,4097,7097,3097,5097,5029 767
07 oct. 202097,3097,7097,3097,4097,4026 858
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...