La bourse est fermée

Elior (ELIOR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6240+0,0020 (+0,08 %)
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 20242,64602,69802,62402,62402,6240513 122
02 mai 20242,59002,63402,58202,62202,6220458 726
30 avr. 20242,54402,63202,53402,58402,5840846 420
29 avr. 20242,42802,55002,42202,53602,5360657 120
26 avr. 20242,38202,44602,38202,41602,4160237 551
25 avr. 20242,39602,40802,32802,35402,3540288 773
24 avr. 20242,41002,42002,37002,39202,3920254 336
23 avr. 20242,41802,47402,39602,40802,4080616 686
22 avr. 20242,32802,41202,32802,40602,4060746 285
19 avr. 20242,26002,33202,25602,31202,3120314 441
18 avr. 20242,23802,29202,23802,29002,2900358 277
17 avr. 20242,22002,25002,21802,22602,2260273 803
16 avr. 20242,21402,24602,13602,22002,2200399 360
15 avr. 20242,30002,33602,24202,25202,2520549 445
12 avr. 20242,35802,44002,32202,33402,3340616 934
11 avr. 20242,37802,39402,32802,35402,3540325 126
10 avr. 20242,41202,45002,35602,38202,3820447 025
09 avr. 20242,32002,44602,30602,40802,4080730 540
08 avr. 20242,42002,42802,34202,34202,3420786 814
05 avr. 20242,58002,58002,39002,42802,42801 231 757
04 avr. 20242,56402,65202,55002,62802,6280592 119
03 avr. 20242,45802,57402,43602,55002,5500706 353
02 avr. 20242,48002,55402,44602,45402,4540677 228
28 mars 20242,48602,50002,42602,47602,4760345 095
27 mars 20242,46202,49002,44802,48602,4860258 141
26 mars 20242,46802,49002,42602,45602,4560348 847
25 mars 20242,38002,50602,33002,46002,4600743 784
22 mars 20242,34002,39202,33402,38802,3880270 929
21 mars 20242,33602,38602,30602,34202,3420685 517
20 mars 20242,29402,33402,27602,30402,3040416 034
19 mars 20242,28002,37002,28002,30802,3080814 216
18 mars 20242,27602,28202,23202,27402,2740512 837
15 mars 20242,30602,31202,25402,27602,2760890 348
14 mars 20242,28202,35002,25002,31002,3100542 879
13 mars 20242,39402,41202,28202,28202,2820501 735
12 mars 20242,36802,42402,35602,39002,3900415 140
11 mars 20242,38002,39602,32002,37602,3760342 878
08 mars 20242,42202,42802,38802,40202,4020278 858
07 mars 20242,35002,49402,35002,42602,4260662 146
06 mars 20242,31002,39202,31002,32402,3240424 189
05 mars 20242,23402,30802,22402,30802,3080535 364
04 mars 20242,25002,27402,23402,27402,2740409 383
01 mars 20242,33202,33202,24402,24402,2440399 929
29 févr. 20242,29802,34002,26402,29802,2980927 565
28 févr. 20242,53802,54602,28602,29002,2900891 299
27 févr. 20242,52802,57002,52002,54002,5400245 401
26 févr. 20242,49802,56002,49002,53802,5380285 136
23 févr. 20242,57802,60002,48802,50802,5080403 848
22 févr. 20242,53602,60602,52202,58202,5820462 831
21 févr. 20242,49802,53202,47202,50002,5000272 117
20 févr. 20242,50602,50602,45002,48402,4840336 593
19 févr. 20242,55002,58002,50002,51202,5120445 688
16 févr. 20242,70002,71002,56002,56602,5660430 769
15 févr. 20242,64802,68802,64602,67802,6780350 672
14 févr. 20242,61402,66402,59402,65402,6540268 227
13 févr. 20242,70802,72202,59202,62002,6200423 487
12 févr. 20242,70602,76002,70202,70602,7060452 409
09 févr. 20242,63802,70602,61002,67402,6740714 644
08 févr. 20242,54002,66802,53802,62602,6260852 743
07 févr. 20242,59802,60802,49802,52002,5200791 232
06 févr. 20242,56602,62802,53002,60002,6000723 233
05 févr. 20242,58002,66602,54002,56202,5620800 433
02 févr. 20242,57402,62002,56402,56802,5680557 366
01 févr. 20242,66602,66602,53002,54202,5420660 791
31 janv. 20242,74002,75002,67602,68802,6880368 785
30 janv. 20242,75002,79402,72402,73602,7360356 262
29 janv. 20242,77002,77802,70202,73802,7380375 318
26 janv. 20242,74802,78202,71602,77002,7700525 420
25 janv. 20242,70002,75402,69402,73802,7380400 938
24 janv. 20242,79402,81002,71002,71002,7100466 219
23 janv. 20242,70202,80602,66202,76602,76601 267 802
22 janv. 20242,78402,81202,69602,69602,6960689 400
19 janv. 20242,74202,77402,66202,74402,7440822 613
18 janv. 20242,58602,71802,55002,68202,6820688 846
17 janv. 20242,54402,58002,46602,58002,5800860 827
16 janv. 20242,61802,65202,56002,59002,5900429 650
15 janv. 20242,62802,65202,61802,63202,6320287 247
12 janv. 20242,67402,72802,65202,65802,6580253 602
11 janv. 20242,67802,71802,65202,65402,6540241 159
10 janv. 20242,72802,75002,62802,65802,6580857 025
09 janv. 20242,82802,83202,74002,74402,7440414 517
08 janv. 20242,70002,82002,68202,81602,8160739 655
05 janv. 20242,67602,73202,60002,71202,7120569 735
04 janv. 20242,66002,77402,64602,68802,6880901 747
03 janv. 20242,80002,80402,56802,66802,66801 761 125
02 janv. 20242,92202,96402,83602,84202,8420684 290
29 déc. 20232,85602,95202,83202,93202,9320605 964
28 déc. 20232,85202,92202,84002,85402,8540650 667
27 déc. 20232,79002,83002,75802,83002,8300567 567
22 déc. 20232,77802,81002,77202,78802,7880286 328
21 déc. 20232,71402,78202,68002,78202,7820459 129
20 déc. 20232,73202,75602,70202,74602,7460421 568
19 déc. 20232,76002,79602,72602,72602,7260417 724
18 déc. 20232,69602,78002,67202,75602,7560517 954
15 déc. 20232,85002,89402,72402,74202,74201 031 062
14 déc. 20232,60002,83802,60002,82402,82401 892 247
13 déc. 20232,52802,56402,51002,51602,5160477 517
12 déc. 20232,48002,54202,45602,53202,5320602 810
11 déc. 20232,43802,48802,39602,48802,4880496 366
08 déc. 20232,49002,50402,42202,45202,4520543 681
*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...