Marchés français ouverture 8 h 29 min

High Co. SA (HCO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,0600-0,0900 (-2,86 %)
À la clôture : 05:35PM CEST
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20243,16003,17003,06003,06003,060010 559
29 avr. 20243,18003,19003,15003,15003,150015 236
26 avr. 20243,04003,17003,04003,17003,170019 391
25 avr. 20243,06003,07002,95002,98002,980022 897
24 avr. 20242,87003,08002,87003,05003,050027 607
23 avr. 20242,93002,93002,88002,88002,88005 785
22 avr. 20242,95002,95002,88002,94002,94007 537
19 avr. 20242,92002,95002,85002,95002,950012 800
18 avr. 20242,90002,90002,85002,89002,89005 353
17 avr. 20242,91002,97002,88002,90002,900016 103
16 avr. 20242,97002,97002,90002,90002,90006 038
15 avr. 20242,98002,98002,94002,97002,97005 439
12 avr. 20242,97002,98002,91002,98002,98008 648
11 avr. 20242,91002,99002,90002,92002,92009 184
10 avr. 20242,92002,95002,90002,90002,90006 612
09 avr. 20242,94002,95002,88002,92002,92003 606
08 avr. 20242,95002,95002,86002,92002,920011 736
05 avr. 20242,92002,92002,80002,91002,910018 767
04 avr. 20242,91002,94002,80002,88002,880025 202
03 avr. 20242,77002,92002,69002,91002,910046 365
02 avr. 20242,81002,85002,65002,69002,690044 133
28 mars 20242,99003,03002,83002,83002,8300105 883
27 mars 20242,64002,81002,64002,81002,810013 251
26 mars 20242,80002,83002,61002,61002,610030 406
25 mars 20242,73002,79002,73002,79002,790012 925
22 mars 20242,75002,75002,73002,73002,73002 483
21 mars 20242,67002,74002,65002,69002,690013 096
20 mars 20242,66002,72002,61002,68002,680012 298
19 mars 20242,74002,74002,67002,67002,67006 925
18 mars 20242,75002,75002,70002,73002,73005 975
15 mars 20242,76002,76002,74002,75002,75004 315
14 mars 20242,77002,79002,74002,76002,760010 608
13 mars 20242,83002,83002,77002,77002,77006 936
12 mars 20242,78002,83002,78002,83002,83004 151
11 mars 20242,77002,82002,77002,82002,820017 976
08 mars 20242,82002,82002,77002,78002,780079 476
07 mars 20242,80002,82002,76002,79002,790025 001
06 mars 20242,79002,82002,76002,77002,770036 927
05 mars 20242,77002,80002,74002,78002,780012 753
04 mars 20242,78002,78002,72002,78002,780014 751
01 mars 20242,55002,80002,55002,74002,740064 316
29 févr. 20242,62002,63002,54002,56002,560040 281
28 févr. 20242,64002,66002,56002,63002,630017 922
27 févr. 20242,66002,66002,60002,63002,630017 986
26 févr. 20242,76002,76002,56002,67002,670079 215
23 févr. 20242,86002,86002,76002,76002,760017 940
22 févr. 20242,85002,87002,81002,81002,810021 171
21 févr. 20242,85002,88002,80002,86002,860013 882
20 févr. 20242,85002,90002,80002,80002,800052 492
19 févr. 20242,75002,90002,75002,82002,820035 092
16 févr. 20242,69002,75002,69002,75002,750034 210
15 févr. 20242,71002,73002,67002,71002,710027 286
14 févr. 20242,73002,73002,65002,70002,700058 566
13 févr. 20242,77002,77002,73002,73002,730017 620
12 févr. 20242,81002,83002,72002,74002,740047 773
09 févr. 20242,86002,86002,81002,82002,820011 759
08 févr. 20242,80002,90002,80002,81002,810058 383
07 févr. 20242,86002,90002,80002,80002,800033 099
06 févr. 20242,95002,98002,71002,83002,8300105 225
05 févr. 20243,10003,11002,95002,95002,950056 681
02 févr. 20243,12003,25003,11003,11003,110042 439
01 févr. 20243,07003,16003,07003,08003,080035 184
31 janv. 20243,05003,06002,99003,00003,000059 914
30 janv. 20243,11003,18003,03003,03003,030073 723
29 janv. 20243,15003,17003,08003,11003,110093 929
26 janv. 20243,30003,39003,16003,16003,1600172 517
25 janv. 20243,60003,63003,24003,40003,4000246 303
24 janv. 20243,80003,81003,78003,78003,780014 948
23 janv. 20243,82003,82003,77003,80003,800028 083
22 janv. 20243,83003,83003,78003,82003,820024 359
19 janv. 20243,84003,84003,80003,80003,8000166 875
18 janv. 20243,84003,84003,82003,84003,84008 648
17 janv. 20243,87003,87003,83003,84003,840031 441
16 janv. 20243,85003,87003,84003,85003,850045 692
15 janv. 20243,85003,85003,82003,82003,820033 798
12 janv. 20243,85003,85003,80003,81003,810042 187
11 janv. 20243,88003,92003,85003,85003,850056 017
10 janv. 20243,73004,02003,73003,85003,8500128 164
09 janv. 20243,78003,80003,73003,76003,760017 819
08 janv. 20243,75003,80003,73003,77003,770031 029
05 janv. 20243,75003,80003,73003,73003,730039 936
04 janv. 20243,80003,80003,73003,75003,750081 379
03 janv. 20243,79003,83003,73003,83003,830015 218
02 janv. 20243,79003,99003,71003,80003,800061 567
29 déc. 20233,60003,75003,57003,75003,750026 703
28 déc. 20233,70003,70003,60003,60003,600015 462
27 déc. 20233,61003,74003,60003,66003,660022 461
22 déc. 20233,67003,69003,59003,61003,610022 963
21 déc. 20233,67003,72003,62003,63003,630025 883
20 déc. 20233,74003,78003,65003,68003,680016 832
19 déc. 20233,80003,82003,72003,74003,740012 814
18 déc. 20233,84003,86003,79003,80003,800036 414
15 déc. 20233,87003,88003,85003,87003,870015 073
14 déc. 20233,88003,91003,84003,86003,86009 985
13 déc. 20233,94003,94003,84003,88003,880015 725
12 déc. 20233,94003,95003,88003,95003,950014 851
11 déc. 20233,90003,95003,90003,94003,94008 041
08 déc. 20233,98003,98003,90003,92003,920013 479
07 déc. 20233,98003,98003,93003,95003,950018 657
06 déc. 20233,88004,00003,88003,99003,990017 409
*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...