Marchés français ouverture 2 h 28 min

Eagle Football Group Société anonyme (EFG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,0800+0,0100 (+0,48 %)
À la clôture : 04:35PM CEST
Durée:
08 juil. 2023 - 08 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 20242,07002,08002,07002,08002,0800729
04 juil. 20242,06002,07002,02002,07002,07002 256
03 juil. 20242,07002,07002,04002,07002,0700410
02 juil. 20242,05002,06002,02002,06002,0600525
01 juil. 20242,05002,05002,05002,05002,0500474
28 juin 20242,05002,05002,04002,05002,0500504
27 juin 20241,99001,99001,99001,99001,99001 928
26 juin 20242,05002,05002,03002,03002,0300439
25 juin 20242,03002,03002,00002,00002,0000580
24 juin 20242,03002,03002,03002,03002,0300509
21 juin 20242,00002,03002,00002,03002,03001 405
20 juin 20241,99001,99001,99001,99001,9900261
19 juin 20242,11002,11001,99001,99501,995010 258
18 juin 20242,15002,15002,06002,06002,06004 810
17 juin 20242,14002,14002,14002,14002,1400862
14 juin 20242,16002,16002,15002,16002,1600642
13 juin 20242,17002,17002,14002,14002,1400782
12 juin 20242,17002,17002,14002,17002,17002 943
11 juin 20242,19002,19002,16002,16002,16001 385
10 juin 20242,20002,20002,17002,17002,17002 373
07 juin 20242,19002,20002,19002,20002,2000478
06 juin 20242,19002,19002,19002,19002,1900626
05 juin 20242,19002,21002,19002,21002,2100705
04 juin 20242,21002,21002,18002,18002,1800469
03 juin 20242,18002,21002,18002,21002,2100656
31 mai 20242,19002,21002,18002,18002,18001 184
30 mai 20242,19002,21002,19002,21002,2100597
29 mai 20242,19002,19002,18002,18002,1800819
28 mai 20242,20002,21002,19002,19002,1900546
27 mai 20242,20002,20002,19002,19002,19003 816
24 mai 20242,23002,23002,20002,22002,22001 212
23 mai 20242,21002,24002,19002,23002,23002 256
22 mai 20242,20002,24002,20002,21002,21002 028
21 mai 20242,18002,24002,18002,24002,24001 703
20 mai 20242,20002,26002,14002,20002,20009 544
17 mai 20242,15002,15002,13002,13002,13001 610
16 mai 20242,13002,16002,13002,13002,13002 424
15 mai 20242,13002,15002,13002,15002,15002 070
14 mai 20242,13002,13002,10002,12002,1200920
13 mai 20242,09002,13002,08002,13002,13002 074
10 mai 20242,10002,10002,09002,09002,090041
09 mai 20242,15002,15002,09002,09002,0900930
08 mai 20242,14002,14002,09002,09002,090057
07 mai 20242,14002,15002,09002,15002,15002 262
06 mai 20242,09002,14002,09002,10002,1000294
03 mai 20242,11002,14002,10002,10002,1000211
02 mai 20242,11002,15002,10002,10002,10002 211
30 avr. 20242,10002,15002,10002,12002,1200991
29 avr. 20242,05002,15002,04002,15002,15005 557
26 avr. 20242,08002,08002,07002,07002,070051
25 avr. 20242,09002,10002,06002,09002,0900472
24 avr. 20242,10002,10002,08002,10002,1000425
23 avr. 20242,10002,10002,08002,08002,0800627
22 avr. 20242,10002,10002,09002,09002,0900399
19 avr. 20242,09002,10002,09002,10002,1000273
18 avr. 20242,09002,10002,06002,10002,10001 336
17 avr. 20242,04002,13002,04002,06002,06003 454
16 avr. 20242,05002,11002,05002,05002,05003 851
15 avr. 20242,13002,13002,06002,11002,11003 379
12 avr. 20242,07002,13002,06002,09002,09002 395
11 avr. 20242,13002,13002,07002,07002,07005 013
10 avr. 20242,10002,13002,10002,10002,10001 677
09 avr. 20242,13002,13002,10002,13002,13001 037
08 avr. 20242,13002,15002,09002,10002,1000734
05 avr. 20242,12002,13002,09002,13002,13001 387
04 avr. 20242,13002,13002,08002,13002,1300366
03 avr. 20242,13002,13002,09002,13002,130077
02 avr. 20242,15002,15002,09002,09002,09007 082
28 mars 20242,09002,09002,05002,09002,0900725
*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.