La bourse ferme dans 4 h 27 min

Eiffage SA (FGR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
100,75+0,15 (+0,15 %)
À partir de 12:41PM CEST. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024100,85101,00100,20100,75100,7539 852
29 avr. 2024101,00101,80100,45100,60100,60160 938
26 avr. 2024100,40101,20100,15100,65100,65183 456
25 avr. 2024100,25101,3098,8699,4899,48190 984
24 avr. 2024100,50101,40100,15100,25100,25148 059
23 avr. 2024100,25100,7599,66100,45100,45131 839
22 avr. 202499,30100,2598,9899,8499,84194 218
19 avr. 202498,7099,1898,2698,8298,82134 953
18 avr. 202498,6099,5098,4499,3099,30131 441
17 avr. 202497,9299,3897,7698,3498,34154 801
16 avr. 202497,8098,2297,3897,8097,80215 343
15 avr. 2024100,60101,0098,4698,6498,64250 372
12 avr. 202498,5499,0197,9898,5098,50269 535
11 avr. 202498,9498,9897,5897,8097,80256 589
10 avr. 2024100,60100,7598,5699,1899,18301 935
09 avr. 2024100,50100,5099,50100,25100,25203 885
08 avr. 202499,82101,1599,58100,75100,75155 220
05 avr. 2024101,00101,2598,9299,8299,82278 562
04 avr. 2024103,80104,10102,45102,50102,50156 601
03 avr. 2024103,30104,05103,10103,45103,45136 220
02 avr. 2024104,80105,75103,30103,30103,30179 394
28 mars 2024105,35105,60104,55105,15105,15192 719
27 mars 2024104,85105,45104,80105,45105,45166 340
26 mars 2024103,60104,85103,50104,75104,75134 397
25 mars 2024103,95104,15103,25103,80103,80202 378
22 mars 2024104,60105,55103,55103,80103,80244 208
21 mars 2024104,80105,25104,15104,65104,65210 000
20 mars 2024103,60104,05103,30104,05104,05135 799
19 mars 2024103,10103,80103,05103,80103,80161 962
18 mars 2024102,85103,90102,80103,25103,25154 367
15 mars 2024102,55103,95102,55102,80102,80399 219
14 mars 2024103,00103,35102,25102,80102,80173 698
13 mars 2024103,70104,05103,00103,00103,00200 213
12 mars 2024103,00103,65102,75103,35103,35180 817
11 mars 2024102,60103,50102,50102,85102,85147 031
08 mars 2024103,95104,00102,50103,15103,15198 475
07 mars 2024101,45104,40101,10103,90103,90286 660
06 mars 2024101,45102,25100,95101,50101,50201 249
05 mars 202499,60101,2599,60101,20101,20154 256
04 mars 2024100,30100,6599,6499,7899,78175 208
01 mars 2024100,80100,8099,58100,00100,00180 012
29 févr. 202497,96102,6097,68100,65100,65592 500
28 févr. 202498,0298,0496,1897,3297,32171 518
27 févr. 202497,1898,2697,1297,9497,94195 030
26 févr. 202498,5698,7697,4897,5097,50178 544
23 févr. 202498,2098,6697,6498,6098,60138 030
22 févr. 202497,9498,6297,3698,2298,22172 094
21 févr. 202496,4897,7096,3697,3097,30219 972
20 févr. 202496,5696,8896,3896,4296,42140 604
19 févr. 202496,3896,9495,9696,6896,6895 066
16 févr. 202497,6897,9696,6696,6696,66196 048
15 févr. 202496,7497,4496,7496,8496,84150 924
14 févr. 202495,7696,4095,5696,0696,06176 195
13 févr. 202496,2896,4495,6095,9295,92161 054
12 févr. 202496,1096,4695,9896,3496,34112 740
09 févr. 202496,6096,8495,2095,7295,72184 382
08 févr. 202496,9097,1296,1096,8096,80197 871
07 févr. 202497,7498,1896,9296,9896,98158 782
06 févr. 202497,2898,0097,0497,9097,90189 098
05 févr. 202496,6697,7296,5497,0497,04136 750
02 févr. 202496,4897,2096,3096,5296,52178 260
01 févr. 202496,5297,2095,7896,0296,02205 609
31 janv. 202496,9898,0496,6297,0897,08257 059
30 janv. 202497,2498,6296,4296,4296,42293 532
29 janv. 202498,4898,4895,7696,6096,60347 088
26 janv. 202498,8699,0497,9698,3698,36299 800
25 janv. 202498,8098,8897,9698,4098,40150 038
24 janv. 202498,4699,2898,3298,9698,96129 885
23 janv. 202499,0699,2498,0098,0498,04138 722
22 janv. 202497,3298,9897,3298,7898,78174 363
19 janv. 202497,3697,4896,5296,5296,52152 942
18 janv. 202496,4097,1295,5096,9896,98259 976
17 janv. 202497,4097,5496,0696,4096,40196 852
16 janv. 202498,0298,6497,7498,0898,08201 902
15 janv. 202498,1898,4897,9098,4898,48142 781
12 janv. 202497,6499,0897,6498,3498,34171 005
11 janv. 202497,9898,2896,9496,9496,94139 669
10 janv. 202497,6697,7496,9897,5097,50161 264
09 janv. 202497,5498,1697,0097,9897,98121 147
08 janv. 202496,9497,7696,1897,7697,76100 567
05 janv. 202496,9097,2695,8897,1697,16138 657
04 janv. 202496,2297,7696,2297,7697,76136 475
03 janv. 202497,1897,3495,9296,3096,30135 108
02 janv. 202497,2498,1297,0297,3297,32113 858
29 déc. 202396,9897,1496,7097,0297,02134 392
28 déc. 202397,0097,1696,6096,7896,78112 131
27 déc. 202396,5096,8096,1096,7696,76112 040
22 déc. 202396,2896,7095,9696,5296,52128 101
21 déc. 202395,1896,1295,1296,1296,12124 975
20 déc. 202395,3495,7094,7095,7095,70155 984
19 déc. 202394,7895,4694,5295,3095,30141 257
18 déc. 202396,5096,6294,5894,7894,78163 698
15 déc. 202397,8698,0496,5496,7296,72544 581
14 déc. 202396,5297,9096,5297,7697,76239 662
13 déc. 202396,8696,8695,5095,6495,64131 719
12 déc. 202396,3097,5096,2496,9096,90188 327
11 déc. 202396,3096,7495,5496,5696,56150 097
08 déc. 202395,8496,8095,7896,2896,28151 748
07 déc. 202395,5495,8095,1495,7695,76135 869
06 déc. 202395,2895,9694,8495,6295,62126 825
*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...