La bourse ferme dans 1 h 40 min

ID Logistics Group SA (IDL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
345,00+5,00 (+1,47 %)
À partir de 03:31PM CEST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024340,00345,00339,00345,00345,00771
02 mai 2024347,50347,50338,00340,00340,003 385
30 avr. 2024347,00348,00344,50346,00346,002 109
29 avr. 2024342,00346,50341,00346,00346,001 689
26 avr. 2024342,00346,00337,50342,50342,503 940
25 avr. 2024348,50354,50341,00342,00342,009 078
24 avr. 2024340,00350,00340,00348,50348,505 465
23 avr. 2024336,00339,00334,00337,50337,503 993
22 avr. 2024338,50340,50336,00336,00336,006 443
19 avr. 2024337,00339,50328,50338,00338,0014 678
18 avr. 2024338,00340,50336,50337,50337,502 409
17 avr. 2024336,00339,50335,50336,50336,505 076
16 avr. 2024332,00335,00330,00334,00334,003 316
15 avr. 2024332,50338,50332,50333,50333,502 411
12 avr. 2024327,50338,00327,50332,50332,504 041
11 avr. 2024328,00329,50323,50327,00327,003 124
10 avr. 2024335,00335,50326,50329,00329,001 672
09 avr. 2024345,00345,00332,50334,00334,003 033
08 avr. 2024346,00348,00344,50344,50344,501 766
05 avr. 2024347,00347,00342,50346,00346,002 090
04 avr. 2024350,00352,50348,50350,50350,502 081
03 avr. 2024343,50349,50343,00348,00348,002 504
02 avr. 2024353,50356,00343,50343,50343,504 874
28 mars 2024343,00354,00343,00353,50353,507 664
27 mars 2024330,50343,50330,50341,50341,505 697
26 mars 2024331,00332,50329,50330,00330,005 946
25 mars 2024335,00338,50330,00331,00331,002 657
22 mars 2024329,00337,00328,00334,00334,006 482
21 mars 2024333,50334,00329,00329,00329,003 034
20 mars 2024334,00337,50331,50331,50331,502 086
19 mars 2024333,00337,00326,50335,50335,503 083
18 mars 2024337,00337,50332,00332,00332,003 914
15 mars 2024342,00342,00323,00336,00336,007 309
14 mars 2024338,00356,50338,00351,00351,0013 277
13 mars 2024331,50335,50329,00332,00332,003 843
12 mars 2024330,50331,00327,50330,50330,504 029
11 mars 2024329,50330,00327,50329,50329,502 099
08 mars 2024332,00333,00330,00330,00330,002 879
07 mars 2024335,00338,00332,50334,00334,001 917
06 mars 2024333,50336,00327,50335,00335,003 746
05 mars 2024331,50336,50331,50333,50333,502 641
04 mars 2024332,00334,50329,50332,50332,503 278
01 mars 2024329,50332,50324,50330,50330,502 617
29 févr. 2024324,50329,50324,50329,00329,004 232
28 févr. 2024323,50326,00319,50323,50323,502 804
27 févr. 2024322,50323,50320,00323,00323,001 529
26 févr. 2024323,50325,50321,00322,50322,503 507
23 févr. 2024320,00324,00319,00322,00322,001 755
22 févr. 2024319,50323,00316,50321,00321,001 445
21 févr. 2024319,00319,50317,00318,50318,501 169
20 févr. 2024320,50321,00318,50319,00319,001 780
19 févr. 2024321,00322,00318,00320,50320,501 449
16 févr. 2024320,00321,50316,50321,00321,002 097
15 févr. 2024327,50328,50319,00319,00319,002 678
14 févr. 2024326,00328,50326,00326,50326,503 396
13 févr. 2024328,50329,00323,00325,00325,003 374
12 févr. 2024331,00332,00327,00327,50327,502 998
09 févr. 2024330,50332,00328,00329,50329,503 694
08 févr. 2024325,50331,00324,50330,00330,003 432
07 févr. 2024330,50330,50324,00325,00325,004 879
06 févr. 2024339,00339,00329,00330,00330,007 057
05 févr. 2024329,50341,50329,50339,50339,503 771
02 févr. 2024334,00334,00325,00329,00329,005 950
01 févr. 2024327,50336,50327,50329,00329,004 301
31 janv. 2024326,50330,00324,50330,00330,008 380
30 janv. 2024325,50328,50325,00327,00327,003 316
29 janv. 2024326,50327,00323,50325,50325,503 516
26 janv. 2024324,50330,50322,00325,50325,504 697
25 janv. 2024318,00328,00316,50324,50324,506 331
24 janv. 2024313,50313,50308,00309,00309,003 166
23 janv. 2024315,00316,50311,50313,00313,0015 810
22 janv. 2024309,50314,00309,50313,00313,002 173
19 janv. 2024307,00309,50305,50309,00309,002 173
18 janv. 2024305,00309,00304,50309,00309,002 078
17 janv. 2024309,00309,00303,50305,50305,502 268
16 janv. 2024313,00314,50306,50310,00310,005 544
15 janv. 2024310,00313,50308,00313,50313,5014 465
12 janv. 2024299,00307,00298,50307,00307,006 570
11 janv. 2024300,50301,50298,00299,00299,001 783
10 janv. 2024301,50303,00299,50300,50300,501 392
09 janv. 2024301,50302,50300,00302,50302,503 132
08 janv. 2024303,00304,00299,00301,50301,502 596
05 janv. 2024304,50304,50298,00302,50302,501 960
04 janv. 2024300,50305,50300,50304,50304,502 711
03 janv. 2024306,50306,50298,50302,00302,003 850
02 janv. 2024309,00310,00305,00307,00307,001 943
29 déc. 2023308,50310,00305,50306,00306,001 270
28 déc. 2023308,00311,00305,50309,50309,502 206
27 déc. 2023305,50309,50305,00308,50308,502 707
22 déc. 2023305,00307,50302,50305,00305,003 945
21 déc. 2023305,00309,00303,50306,00306,003 239
20 déc. 2023301,00308,00294,50308,00308,005 050
19 déc. 2023306,50308,50298,00301,50301,503 225
18 déc. 2023301,50307,50301,00307,50307,504 808
15 déc. 2023296,50305,50295,00302,00302,0010 091
14 déc. 2023285,50299,00282,50298,50298,505 021
13 déc. 2023287,50290,50285,50285,50285,503 171
12 déc. 2023290,50290,50285,00286,50286,502 280
11 déc. 2023293,00294,50288,00291,00291,002 094
08 déc. 2023293,00296,50292,50293,50293,503 129
*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...