La bourse est fermée

Econocom Group SE (ECONB.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2200+0,0350 (+1,60 %)
À la clôture : 05:35PM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,17502,24502,17502,22002,220020 406
02 mai 20242,22002,22002,16002,18502,185082 678
30 avr. 20242,20002,24502,20002,20002,200048 503
29 avr. 20242,20002,23502,20002,22002,220059 217
26 avr. 20242,18002,18502,16002,18502,185037 874
25 avr. 20242,19002,22002,16502,17502,175032 703
24 avr. 20242,24502,26002,19002,19002,190082 196
23 avr. 20242,28502,31002,22502,22502,2250118 203
22 avr. 20242,31002,34502,27002,28502,285075 158
19 avr. 20242,16002,31002,16002,30002,3000104 022
18 avr. 20242,15002,18002,15002,18002,180034 388
17 avr. 20242,17002,19002,15502,16002,160049 275
16 avr. 20242,18002,18002,14502,16002,160045 360
15 avr. 20242,21502,21502,18002,18002,180038 716
12 avr. 20242,19002,23502,19002,19502,195049 412
11 avr. 20242,24002,24002,15502,16502,165053 739
10 avr. 20242,16002,22002,15002,18502,1850122 817
09 avr. 20242,15002,18002,14002,14502,145031 934
08 avr. 20242,16002,19002,16002,16002,160044 574
05 avr. 20242,17002,19502,14502,16002,160050 484
04 avr. 20242,15002,23002,15002,18502,185078 051
03 avr. 20242,13002,14502,09502,13502,135049 746
02 avr. 20242,15002,17002,08502,10502,105092 873
28 mars 20242,10502,14502,10002,12502,125044 806
27 mars 20242,08002,11502,08002,11502,115017 458
26 mars 20242,08002,13502,08002,10502,105046 553
25 mars 20242,08002,12002,06502,10502,105047 848
22 mars 20242,10002,15502,08002,08502,085087 197
21 mars 20242,12002,12002,08502,11002,110051 139
20 mars 20242,01002,11001,99002,09502,0950122 396
19 mars 20242,07002,07002,02002,02502,025032 912
18 mars 20242,10002,10002,07002,07002,070031 724
15 mars 20242,10002,12002,07002,09502,0950114 513
14 mars 20242,13002,13502,08002,08002,080059 103
13 mars 20242,10502,13002,09502,12002,120045 255
12 mars 20242,09002,11002,07502,10002,100024 318
11 mars 20242,10002,10502,07002,07502,075070 451
08 mars 20242,13502,14502,08502,11002,110012 206
07 mars 20242,10502,14502,05502,13002,1300105 447
06 mars 20242,10002,10002,05502,06502,065036 638
05 mars 20242,10002,14002,06002,07002,070048 698
04 mars 20242,08502,13502,08502,09002,090084 614
01 mars 20242,01502,09002,01502,08002,0800159 110
29 févr. 20242,06002,07002,02502,04502,045044 536
28 févr. 20242,11002,11002,06002,07502,075051 135
27 févr. 20242,13502,15002,10002,10002,100085 536
26 févr. 20242,15502,15502,13002,13502,135031 977
23 févr. 20242,18002,18002,10502,16502,165082 794
22 févr. 20242,18002,19502,14002,15002,150033 690
21 févr. 20242,19002,19002,12002,16002,1600107 289
20 févr. 20242,23502,23502,16502,17502,175085 312
19 févr. 20242,21002,26002,20502,25002,250064 422
16 févr. 20242,20002,22502,17502,18502,185065 996
15 févr. 20242,20002,26002,19002,19002,190087 519
14 févr. 20242,25002,29002,22002,24502,245054 973
13 févr. 20242,19002,21002,15502,19502,1950105 889
12 févr. 20242,21002,21502,16502,19002,190046 470
09 févr. 20242,20502,22502,17002,19502,195039 213
08 févr. 20242,18502,23002,17502,20502,2050105 609
07 févr. 20242,22502,22502,18502,18502,185063 611
06 févr. 20242,27502,28502,21502,22002,2200123 948
05 févr. 20242,30002,33502,26002,27002,270063 390
02 févr. 20242,31502,34502,26502,29502,295070 106
01 févr. 20242,34002,36502,30502,30502,305031 225
31 janv. 20242,31502,37502,31502,36002,360044 976
30 janv. 20242,36002,36502,30502,31002,310056 808
29 janv. 20242,38002,41502,35502,36002,360047 763
26 janv. 20242,33002,39002,33002,38002,380057 106
25 janv. 20242,36002,37502,33002,34502,345088 552
24 janv. 20242,59002,59002,36002,39002,3900263 910
23 janv. 20242,54002,58502,54002,58002,580048 994
22 janv. 20242,56002,56002,52502,55502,555031 933
19 janv. 20242,57502,57502,51002,51502,515043 818
18 janv. 20242,54002,58002,52502,56502,565020 329
17 janv. 20242,55002,55502,51002,54502,545044 846
16 janv. 20242,56002,58502,55002,56502,565074 922
15 janv. 20242,54002,57002,53502,56002,560026 975
12 janv. 20242,52002,60002,52002,58002,580053 765
11 janv. 20242,54002,57002,54002,55002,550020 020
10 janv. 20242,57002,59002,55002,55502,555031 286
09 janv. 20242,59502,60502,57002,57502,575062 090
08 janv. 20242,57002,62002,57002,60502,605030 221
05 janv. 20242,55002,58502,52502,58502,585049 402
04 janv. 20242,56002,56502,55002,55502,555036 163
03 janv. 20242,61502,61502,53002,55502,555035 980
02 janv. 20242,57002,63502,56502,62002,6200129 973
29 déc. 20232,54002,58502,54002,57002,570015 465
28 déc. 20232,55502,59002,54502,56002,560054 440
27 déc. 20232,57002,61502,54502,56002,560071 496
22 déc. 20232,56002,59002,52502,57002,5700102 291
21 déc. 20232,62502,63502,46502,55502,5550153 473
20 déc. 20232,67002,71502,63502,63502,6350140 632
19 déc. 20232,62502,69002,62502,67002,670049 081
18 déc. 20232,59502,67502,59502,63502,635033 172
15 déc. 20232,63502,68002,63502,65502,655057 137
14 déc. 20232,57002,65002,57002,63502,635044 786
13 déc. 20232,62002,64002,55002,55002,550077 407
12 déc. 20232,66502,67502,61502,63502,635069 865
11 déc. 20232,67002,72002,67002,67002,670068 711
08 déc. 20232,65002,74502,65002,68002,680087 960
*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...