Marchés français ouverture 8 h 46 min

GL Events (GLO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
11,62+0,86 (+7,99 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202110,9411,6410,9411,6211,6278 647
26 févr. 202110,8211,0610,4610,7610,7670 398
25 févr. 202111,0011,6010,8411,0611,06123 646
24 févr. 202110,6011,0010,4010,8610,8685 751
23 févr. 202110,2810,6810,2810,6010,60106 903
22 févr. 202110,6610,6610,0410,1010,1064 970
19 févr. 202110,1010,7810,0210,6410,6474 071
18 févr. 202110,6010,8610,0210,0810,0892 933
17 févr. 202110,3410,5610,1810,5210,5296 284
16 févr. 20219,7510,349,7510,3210,32117 684
15 févr. 20219,669,899,589,689,6848 673
12 févr. 20219,559,589,359,509,5020 961
11 févr. 20219,409,609,339,569,5628 049
10 févr. 20219,609,649,319,379,3731 054
09 févr. 20219,689,839,229,369,3648 080
08 févr. 20219,449,669,379,659,6546 262
05 févr. 20219,449,449,139,339,3363 105
04 févr. 20218,849,408,779,319,3170 873
03 févr. 20218,908,928,618,708,7037 913
02 févr. 20218,628,848,618,788,7836 231
01 févr. 20218,348,608,238,548,5446 370
29 janv. 20218,258,358,108,218,2132 412
28 janv. 20218,288,388,058,228,2239 392
27 janv. 20218,208,468,038,458,4564 600
26 janv. 20217,948,217,768,158,1583 972
25 janv. 20218,508,507,738,008,00123 290
22 janv. 20219,099,138,448,508,50117 368
21 janv. 20219,449,449,099,099,0949 730
20 janv. 20219,349,629,349,399,3952 535
19 janv. 20219,459,479,319,339,3333 813
18 janv. 20219,339,559,229,379,3738 921
15 janv. 20219,449,459,239,449,4429 569
14 janv. 20219,569,609,399,409,4041 558
13 janv. 20219,829,879,549,569,5641 982
12 janv. 20219,9010,089,809,819,8129 681
11 janv. 202110,2010,209,729,809,8054 128
08 janv. 202110,3610,3810,1210,1410,1429 152
07 janv. 202110,5010,5010,3010,3610,3633 517
06 janv. 20219,9310,509,9310,4610,4672 024
05 janv. 20219,9610,089,909,929,9236 881
04 janv. 202110,2010,449,9810,0010,0041 398
31 déc. 202010,0210,1610,0010,0410,0414 849
30 déc. 202010,1010,1210,0010,0410,0424 323
29 déc. 202010,2010,3410,0610,0810,0831 725
28 déc. 202010,3210,3610,1010,1010,1033 326
24 déc. 202010,1010,269,9810,2610,2627 469
23 déc. 20209,7610,129,6110,0810,0874 953
22 déc. 202010,0010,249,659,769,7687 933
21 déc. 202010,1210,169,519,869,8690 905
18 déc. 202010,3410,4410,2810,2810,2853 825
17 déc. 202010,2810,4410,2610,4010,4023 633
16 déc. 202010,4010,5010,1210,2810,2853 537
15 déc. 202010,4210,4210,0810,3210,3243 964
14 déc. 202010,0410,5210,0010,3210,3292 714
11 déc. 202010,3610,509,929,929,92115 809
10 déc. 202011,0211,0810,2210,3010,30122 847
09 déc. 202011,6211,6210,9611,0211,0293 952
08 déc. 202010,9811,8210,7811,6211,62149 945
07 déc. 202010,3011,0810,2410,9210,92104 719
04 déc. 202010,3410,6010,1610,2010,2093 546
03 déc. 202010,4010,5810,3210,4010,4071 832
02 déc. 202010,6010,7410,0010,3410,34135 470
01 déc. 20209,9510,609,9510,6010,6095 381
30 nov. 202010,2610,269,909,909,90291 483
27 nov. 202010,3410,3410,0810,3010,3052 488
26 nov. 202010,2610,5010,0410,3410,3477 779
25 nov. 202010,6410,7210,0010,2610,26114 957
24 nov. 202010,6611,2810,0610,7010,70160 525
23 nov. 202010,6410,8210,5410,5810,5878 529
20 nov. 202010,0010,749,9510,4410,44104 328
19 nov. 202010,4410,509,959,989,9889 220
18 nov. 202010,8010,8610,3010,5210,5277 135
17 nov. 202010,9011,0410,2610,8410,84160 257
16 nov. 20209,7711,609,6410,5610,56343 320
13 nov. 20209,129,368,839,299,29101 556
12 nov. 20209,6610,149,229,229,22108 940
11 nov. 20209,519,809,119,549,5468 204
10 nov. 20209,229,949,149,519,51224 299
09 nov. 20207,8312,027,339,039,03395 577
06 nov. 20207,287,677,087,587,5898 197
05 nov. 20207,157,257,057,237,2318 646
04 nov. 20207,137,237,007,047,0429 112
03 nov. 20207,267,297,007,117,1120 687
02 nov. 20207,067,296,947,127,1224 872
30 oct. 20206,667,006,667,007,0049 304
29 oct. 20206,506,716,406,716,7168 607
28 oct. 20206,776,886,486,666,6667 100
27 oct. 20207,007,056,766,946,9444 696
26 oct. 20207,127,126,827,067,0632 386
23 oct. 20207,107,167,067,167,169 267
22 oct. 20207,007,106,907,057,0522 540
21 oct. 20207,087,156,876,876,8743 171
20 oct. 20207,247,297,077,077,0733 751
19 oct. 20207,097,247,057,187,1841 181
16 oct. 20207,207,206,867,077,0756 729
15 oct. 20207,387,447,087,187,1829 017
14 oct. 20207,927,927,567,607,6016 962
13 oct. 20208,018,187,817,867,8635 684
12 oct. 20207,908,207,908,208,2015 742
09 oct. 20208,168,197,867,967,9614 778
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...