La bourse ferme dans 6 h 36 min

Elis SA (ELIS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
22,66+0,16 (+0,71 %)
À partir de 10:34AM CEST. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202422,4022,6622,3822,6622,6633 708
07 mai 202422,0022,5021,8022,5022,50549 042
06 mai 202421,5221,7821,4621,6821,68109 376
03 mai 202421,1621,8021,1621,5221,52237 104
02 mai 202421,0821,2621,0021,1221,12153 847
30 avr. 202421,3021,3021,0421,1221,12249 018
29 avr. 202421,4221,7221,3221,3221,32208 472
26 avr. 202421,5221,5821,3221,4421,44228 738
25 avr. 202421,4021,5821,2421,4421,44288 683
24 avr. 202421,5821,8221,4821,4821,48286 233
23 avr. 202421,4421,6421,3221,5221,52184 145
22 avr. 202421,2021,6221,1421,4621,46392 525
19 avr. 202420,9221,1220,8221,0221,02335 384
18 avr. 202420,7021,2220,6221,1821,18338 301
17 avr. 202420,1220,5220,1220,5020,50193 645
16 avr. 202419,8720,2619,8020,1820,18178 272
15 avr. 202420,1420,4420,1420,2420,24223 333
12 avr. 202420,6420,8219,9920,1420,14234 570
11 avr. 202420,7020,7820,3420,4820,48196 977
10 avr. 202420,8420,9620,5420,7420,74234 789
09 avr. 202421,1621,1620,7020,8020,80183 319
08 avr. 202421,0021,3020,9821,2421,24176 346
05 avr. 202421,0821,1220,9421,0221,02398 028
04 avr. 202421,4621,5620,9821,3021,30312 563
03 avr. 202421,2021,5221,2021,5221,52223 674
02 avr. 202420,9821,4820,9621,2021,20334 518
28 mars 202420,9421,1620,7821,0621,06399 828
27 mars 202420,4420,7020,4220,6420,64201 211
26 mars 202420,2020,4220,1420,4020,40250 707
25 mars 202419,7820,2219,7020,2220,22306 970
22 mars 202419,7119,8419,6619,8219,82200 933
21 mars 202419,7019,8219,5219,8119,81244 987
20 mars 202419,7219,8319,4919,4919,49461 983
19 mars 202419,7019,9919,6419,9619,96297 920
18 mars 202420,2420,2419,8919,8919,89276 068
15 mars 202420,2620,4020,1820,2820,28949 537
14 mars 202420,4220,4820,2020,2620,26341 672
13 mars 202420,3020,4020,1420,3820,38350 809
12 mars 202420,2620,4419,9820,3420,34299 417
11 mars 202420,1420,2419,9220,1820,18555 177
08 mars 202420,6420,7020,0220,4020,40563 300
07 mars 202420,9821,2820,3420,7220,72471 943
06 mars 202420,8821,0620,8420,9020,90326 494
05 mars 202421,2021,2020,8620,8620,86268 453
04 mars 202421,1021,3021,0821,2621,26197 782
01 mars 202421,1021,1620,9221,1021,10142 235
29 févr. 202420,9421,1020,8821,1021,10319 106
28 févr. 202421,0621,2020,9620,9620,96231 318
27 févr. 202421,1421,2221,0221,1421,14243 379
26 févr. 202421,4221,5421,1221,1821,18228 814
23 févr. 202421,2621,4621,1021,4421,44180 123
22 févr. 202421,4021,4621,1021,2621,26223 419
21 févr. 202421,0421,2621,0221,2021,20241 589
20 févr. 202420,8420,9020,6020,8620,86158 279
19 févr. 202420,5220,8820,4620,8820,88196 468
16 févr. 202421,0621,1420,7420,8220,82380 098
15 févr. 202421,2221,3820,8620,9820,98258 952
14 févr. 202420,6220,8220,6020,7620,76129 030
13 févr. 202421,0021,0020,3820,6620,66206 673
12 févr. 202420,9621,1420,8421,0021,00198 412
09 févr. 202420,6420,9420,5620,9420,94154 531
08 févr. 202420,4820,7220,4220,6420,64209 688
07 févr. 202420,4220,4620,2620,4420,44239 030
06 févr. 202420,1620,4020,0020,4020,40336 579
05 févr. 202420,5620,6420,0020,1020,10397 264
02 févr. 202420,5020,8020,4220,5420,54276 107
01 févr. 202420,3220,6220,3020,3820,38297 253
31 janv. 202420,7421,1220,3420,4220,42524 668
30 janv. 202420,2420,3620,0820,3620,36285 301
29 janv. 202420,4220,4220,0020,2020,20257 712
26 janv. 202420,1220,4620,0220,3820,38336 599
25 janv. 202420,1020,2419,9720,0820,08237 328
24 janv. 202419,8020,2019,7420,2020,20405 538
23 janv. 202419,7619,8919,6019,7019,70312 230
22 janv. 202419,6519,9319,6519,6619,66339 156
19 janv. 202419,6519,7719,5019,5019,50281 608
18 janv. 202419,4019,6119,2619,5119,51171 837
17 janv. 202419,3119,4019,0919,3819,38170 784
16 janv. 202419,5819,6519,4919,5619,56284 740
15 janv. 202419,6219,6819,5819,6819,68189 108
12 janv. 202419,0519,5319,0519,5119,51337 302
11 janv. 202418,7419,1718,7418,9218,92262 017
10 janv. 202418,5218,8618,5218,6618,66345 739
09 janv. 202418,7618,7618,4718,5918,59177 709
08 janv. 202418,5318,7518,4418,7518,75165 439
05 janv. 202418,4018,6618,2518,5718,57152 131
04 janv. 202418,5318,6018,3818,5518,55138 222
03 janv. 202418,6618,7118,0818,2318,23240 929
02 janv. 202418,9019,1818,6718,7118,71183 637
29 déc. 202318,8219,0518,7918,8918,89119 996
28 déc. 202318,9618,9618,7318,7918,79137 762
27 déc. 202318,9719,0718,8218,8818,88139 068
22 déc. 202318,9619,1518,9618,9918,99115 089
21 déc. 202318,8419,0318,8119,0119,01140 342
20 déc. 202318,9019,0418,6519,0319,03287 105
19 déc. 202318,7218,9018,6518,8418,84272 964
18 déc. 202318,6918,8518,6518,7418,74231 186
15 déc. 202318,9619,1318,6718,8718,871 033 345
14 déc. 202318,5619,3718,5518,9318,93619 223
13 déc. 202318,3518,5518,2218,2718,27386 112
*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...