Marchés français ouverture 5 h 46 min

EOS imaging SA (EOSI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3800+0,0100 (+0,42 %)
À la clôture : 5:29PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20212,37502,38502,36502,38002,380029 506
24 févr. 20212,37502,38502,37002,37002,370046 191
23 févr. 20212,38502,38502,37002,37002,370062 721
22 févr. 20212,39002,39002,36502,39002,390024 543
19 févr. 20212,39502,39502,38502,39002,3900145 725
18 févr. 20212,38002,39502,38002,39502,3950166 980
17 févr. 20212,38502,38502,37002,38502,3850148 113
16 févr. 20212,38002,38502,37502,38502,385092 591
15 févr. 20212,38002,38502,37002,38002,3800114 894
12 févr. 20212,35502,38002,35502,38002,3800174 300
11 févr. 20212,35002,36002,35002,36002,360038 609
10 févr. 20212,35002,36002,35002,35002,350095 315
09 févr. 20212,36002,36002,34502,35502,355034 931
08 févr. 20212,36002,36502,35002,36002,360040 829
05 févr. 20212,36002,36502,36002,36002,360037 132
04 févr. 20212,35502,37002,35502,36002,360067 125
03 févr. 20212,36502,36502,35002,36502,365030 976
02 févr. 20212,34502,36502,34502,34502,345055 123
01 févr. 20212,34002,38002,34002,34502,3450100 933
29 janv. 20212,34002,35002,33502,34502,345052 050
28 janv. 20212,33502,35002,33502,34502,345084 739
27 janv. 20212,34002,35002,33502,34002,340038 684
26 janv. 20212,33502,35002,33502,34002,340059 495
25 janv. 20212,34502,34502,33002,33502,3350131 737
22 janv. 20212,34502,35002,33002,34502,3450197 893
21 janv. 20212,34002,35502,34002,35002,350047 312
20 janv. 20212,35002,35002,33502,34002,340064 751
19 janv. 20212,33502,35002,33502,35002,350043 621
18 janv. 20212,33502,35002,33502,34502,345087 334
15 janv. 20212,34002,34502,33002,33002,330042 655
14 janv. 20212,34002,35502,33002,34502,345047 488
13 janv. 20212,32002,35502,32002,33502,335048 444
12 janv. 20212,32502,34002,32002,32002,320094 517
11 janv. 20212,32002,34002,32002,32002,3200252 747
08 janv. 20212,31502,32002,30502,31002,310078 077
07 janv. 20212,30502,31502,30002,31002,310057 805
06 janv. 20212,30502,33002,30002,30002,3000101 597
05 janv. 20212,30502,31502,30002,30002,3000295 839
04 janv. 20212,31002,32002,30502,30502,3050115 420
31 déc. 20202,30502,32002,30002,32002,320054 206
30 déc. 20202,30002,31502,29502,30002,300061 040
29 déc. 20202,30002,31002,28502,30002,3000137 876
28 déc. 20202,29002,30002,28502,30002,300089 663
24 déc. 20202,28002,30002,28002,29002,290095 326
23 déc. 20202,28502,29002,27002,28002,2800229 370
22 déc. 20202,30002,30002,28502,30002,3000294 044
21 déc. 20202,31002,31002,27502,30002,3000747 817
18 déc. 20202,34502,36502,30002,31002,31002 447 776
17 déc. 20201,73601,73601,73601,73601,7360-
16 déc. 20201,75001,76401,73001,73601,736061 980
15 déc. 20201,81801,83001,72001,75001,7500269 460
14 déc. 20201,76001,84801,74601,80001,8000192 726
11 déc. 20201,78601,82001,73401,74801,7480160 397
10 déc. 20201,80001,85401,73201,78601,7860398 259
09 déc. 20201,77001,87001,77001,81601,8160938 743
08 déc. 20201,67001,77201,67001,76201,7620591 106
07 déc. 20201,59601,69801,59601,67801,6780371 427
04 déc. 20201,57001,61001,54601,60001,6000158 145
03 déc. 20201,61001,62801,56401,57001,5700131 677
02 déc. 20201,64001,64001,56201,61001,6100151 785
01 déc. 20201,64001,66001,63401,64001,6400136 003
30 nov. 20201,62001,64801,51201,64001,6400315 453
27 nov. 20201,66801,66801,60601,64001,6400227 098
26 nov. 20201,65001,67801,64201,65001,6500176 375
25 nov. 20201,64001,67001,61001,64001,6400154 064
24 nov. 20201,66201,68201,62201,63601,6360240 653
23 nov. 20201,64001,70401,64001,66201,6620298 816
20 nov. 20201,69601,74401,63001,64001,6400630 676
19 nov. 20201,68401,88601,64401,72001,72001 438 953
18 nov. 20201,64001,70001,61201,70001,7000463 790
17 nov. 20201,69401,71001,59001,62001,6200480 934
16 nov. 20201,69401,75001,62001,68801,68801 026 883
13 nov. 20201,40201,76001,39801,76001,76002 334 087
12 nov. 20201,40601,41001,38201,41001,410068 958
11 nov. 20201,41201,41201,39201,40401,4040155 801
10 nov. 20201,36801,41401,35601,40401,4040186 230
09 nov. 20201,34801,38201,33401,35001,3500136 254
06 nov. 20201,38001,38201,32801,34401,344084 701
05 nov. 20201,38001,38801,38001,38001,380060 198
04 nov. 20201,38601,39601,38001,38001,380073 887
03 nov. 20201,31001,41601,29801,38401,3840271 313
02 nov. 20201,30601,32801,26001,30401,304078 445
30 oct. 20201,23801,31201,23401,30001,3000158 176
29 oct. 20201,20401,24201,20401,23601,2360102 612
28 oct. 20201,25601,27401,20201,20801,2080207 909
27 oct. 20201,36401,36401,24001,28001,2800242 750
26 oct. 20201,39801,39801,34601,35001,3500161 474
23 oct. 20201,39401,40801,38001,39801,3980133 233
22 oct. 20201,41401,41401,37001,40001,4000184 367
21 oct. 20201,41001,41401,39801,41401,4140123 791
20 oct. 20201,41201,41801,40001,40801,4080160 253
19 oct. 20201,41001,41401,37601,41401,4140114 329
16 oct. 20201,35601,44001,34401,40001,4000158 478
15 oct. 20201,42601,42601,33001,36001,3600253 268
14 oct. 20201,42401,42401,38601,41001,4100184 956
13 oct. 20201,36401,43001,32601,42401,4240351 387
12 oct. 20201,31401,36001,28801,31801,3180125 463
09 oct. 20201,34001,35001,28401,31401,3140154 564
08 oct. 20201,28001,33601,25601,33001,3300143 402
07 oct. 20201,22201,27601,20001,25601,2560199 977
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...