La bourse est fermée

Forsee Power Société anonyme (FORSE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,9860+0,0230 (+2,39 %)
À la clôture : 05:35PM CEST
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20240,96601,06000,96500,98600,9860134 056
29 avr. 20241,01001,01000,95000,96300,963086 226
26 avr. 20240,94001,02000,94000,99200,9920117 469
25 avr. 20240,96201,04000,88100,94000,9400459 795
24 avr. 20241,21001,21000,98301,04001,0400631 178
23 avr. 20241,16801,21801,16801,21001,2100114 377
22 avr. 20241,18201,19001,15001,16601,1660142 415
19 avr. 20241,12001,19801,11001,18001,1800211 384
18 avr. 20241,15001,18001,11201,13801,1380100 801
17 avr. 20241,24801,28801,15601,15601,1560122 291
16 avr. 20241,20001,31801,18201,21001,2100159 218
15 avr. 20241,23801,23801,14001,17001,1700102 549
12 avr. 20241,33001,34201,20001,20001,2000181 339
11 avr. 20241,35801,35801,32001,32801,328022 847
10 avr. 20241,35601,36001,30401,32001,320055 872
09 avr. 20241,32001,37001,32001,34201,342027 057
08 avr. 20241,42001,44001,30001,33401,334095 778
05 avr. 20241,50201,50201,35401,42001,4200136 098
04 avr. 20241,51001,53601,49001,49001,490046 878
03 avr. 20241,57001,57001,51201,51201,512040 493
02 avr. 20241,61601,70001,52001,55001,550094 918
28 mars 20241,56001,68801,56001,61601,616071 434
27 mars 20241,52001,58001,52001,56001,560030 937
26 mars 20241,50001,55001,46201,52201,522045 353
25 mars 20241,55001,56601,49001,52601,526057 968
22 mars 20241,57001,58001,53001,58001,580039 186
21 mars 20241,67801,68001,51201,56801,568083 872
20 mars 20241,62001,65801,54001,65801,658048 743
19 mars 20241,59001,61601,51001,59801,598066 666
18 mars 20241,67001,70001,55201,63001,630066 675
15 mars 20241,76001,76001,66001,66801,668039 623
14 mars 20241,65001,79001,65001,74801,748088 041
13 mars 20241,73001,74001,62001,64001,640058 598
12 mars 20241,76001,83001,68001,71001,710044 385
11 mars 20241,86001,86001,69001,76801,768072 085
08 mars 20241,74001,88001,69001,80001,800090 230
07 mars 20241,68001,74001,64401,74001,740039 938
06 mars 20241,68001,71801,61401,68001,680063 801
05 mars 20241,81601,82001,64001,74001,740058 865
04 mars 20241,92001,94401,80001,81601,816060 645
01 mars 20242,00002,05001,92401,94201,942043 185
29 févr. 20242,06002,10001,92002,08502,085074 543
28 févr. 20242,18002,18001,98802,08002,080068 293
27 févr. 20242,20502,22002,12002,17502,175015 087
26 févr. 20242,24002,24002,20002,22502,22504 754
23 févr. 20242,20002,24002,17502,21502,215013 789
22 févr. 20242,27502,27502,14002,20002,200020 081
21 févr. 20242,31502,31502,22002,27502,27509 047
20 févr. 20242,30002,33002,26502,26502,265010 355
19 févr. 20242,28002,30002,28002,30002,30003 439
16 févr. 20242,37002,37002,22002,30002,300029 776
15 févr. 20242,38002,40002,33502,36502,36508 678
14 févr. 20242,40002,42002,36502,38002,38006 775
13 févr. 20242,44002,45002,38002,39002,390025 894
12 févr. 20242,50502,50502,31002,40002,400068 540
09 févr. 20242,54502,55002,50002,51002,51007 692
08 févr. 20242,52002,56502,52002,54502,545010 650
07 févr. 20242,62002,62002,50002,53002,530023 369
06 févr. 20242,58002,62002,55502,60502,605024 906
05 févr. 20242,67002,67002,53002,58002,580032 873
02 févr. 20242,71002,75002,61002,67002,670025 237
01 févr. 20242,72002,78002,70002,71002,710058 984
31 janv. 20242,70002,71002,65002,68002,680074 007
30 janv. 20242,63002,65002,56002,59002,590025 417
29 janv. 20242,58002,63002,52502,61002,610033 103
26 janv. 20242,58002,58002,52002,58002,580023 530
25 janv. 20242,57002,58002,54002,57002,570021 844
24 janv. 20242,53002,58002,53002,56002,560011 208
23 janv. 20242,54002,56002,53002,55502,55505 718
22 janv. 20242,54002,55002,51002,53002,530014 246
19 janv. 20242,55002,56502,51002,53002,53008 869
18 janv. 20242,55002,58002,53002,55002,550013 979
17 janv. 20242,53502,55502,53002,55002,550015 335
16 janv. 20242,55002,56502,54002,54002,540017 067
15 janv. 20242,54002,58002,54002,57002,570016 455
12 janv. 20242,58002,60002,55002,57502,575011 154
11 janv. 20242,59002,60002,57002,57002,570022 070
10 janv. 20242,59002,60002,58002,58002,580015 715
09 janv. 20242,61002,62002,58002,59002,590014 267
08 janv. 20242,61002,61002,58002,60502,605011 663
05 janv. 20242,61002,62502,59002,62002,620010 889
04 janv. 20242,60502,61502,59002,61002,610010 103
03 janv. 20242,60002,61002,58002,60002,600016 368
02 janv. 20242,60002,62002,58002,58002,58009 037
29 déc. 20232,63002,63002,59002,60502,605019 162
28 déc. 20232,65002,67002,61002,61002,610045 409
27 déc. 20232,70002,70002,64002,65002,650030 390
22 déc. 20232,70002,70002,60002,69502,695026 344
21 déc. 20232,70002,70002,63002,68002,68006 377
20 déc. 20232,70002,70002,61002,69502,695011 960
19 déc. 20232,66002,70002,64002,70002,700014 233
18 déc. 20232,69502,69502,64002,66002,66008 629
15 déc. 20232,66002,70002,65002,66002,660029 554
14 déc. 20232,67002,67002,60002,65502,655040 778
13 déc. 20232,67002,70002,63502,63502,635010 764
12 déc. 20232,75002,75002,62502,67002,670040 035
11 déc. 20232,72002,75002,71002,75002,750031 280
08 déc. 20232,76002,77002,71502,72002,720012 239
07 déc. 20232,75002,75002,71002,72002,720015 217
06 déc. 20232,74002,75002,69002,70002,700020 701
*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...