La bourse ferme dans 8 h 16 min

LACROIX Group SA (LACR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
26,200,00 (0,00 %)
À partir de 05:35PM CEST. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202425,8026,2025,3026,2026,201 016
16 mai 202426,0026,0025,5025,8025,80471
15 mai 202425,7026,0025,2026,0026,001 470
14 mai 202425,0025,6025,0025,1025,101 293
13 mai 202425,2025,2024,6025,0025,00197
10 mai 202425,3025,3023,2024,6024,601 802
09 mai 202425,7025,7024,9025,3025,30717
08 mai 202425,0026,0024,6025,4025,402 317
07 mai 202425,0025,0024,5025,0025,001 045
06 mai 202424,6024,9023,8024,6024,602 557
03 mai 202424,6024,6024,1024,3024,30861
02 mai 202423,9024,3023,6024,3024,30858
30 avr. 202424,0024,1023,9023,9023,90716
29 avr. 202424,2024,2023,7023,7023,70393
26 avr. 202423,7023,9023,7023,9023,90147
25 avr. 202423,7023,8023,2023,7023,701 665
24 avr. 202424,3024,3023,7023,7023,70230
23 avr. 202423,4024,3023,4024,3024,305 447
22 avr. 202424,0024,0023,1023,4023,401 139
19 avr. 202424,3024,3023,4024,0024,00163
18 avr. 202424,5024,5023,4024,3024,30437
17 avr. 202424,0024,2023,4024,2024,207 405
16 avr. 202423,3023,8023,2023,8023,80694
15 avr. 202423,9023,9023,3023,3023,301 585
12 avr. 202423,8024,0023,4023,8023,801 886
11 avr. 202424,0024,0023,5023,5023,50900
10 avr. 202423,9025,0023,8023,9023,902 174
09 avr. 202424,1024,1023,7023,8023,80513
08 avr. 202424,0024,2023,7023,8023,801 314
05 avr. 202423,9023,9023,0023,7023,709 517
04 avr. 202424,2024,2023,5024,0024,004 937
03 avr. 202425,0025,0023,4024,2024,2015 438
02 avr. 202426,0026,0025,6026,0026,001 692
28 mars 202425,3025,5025,1025,5025,50308
27 mars 202425,4025,4025,1025,4025,40324
26 mars 202425,1025,4025,1025,4025,40318
25 mars 202424,7025,5024,7024,8024,801 300
22 mars 202425,0025,0024,7024,7024,701 253
21 mars 202425,0025,0024,8024,8024,8064
20 mars 202424,9025,0024,5025,0025,00700
19 mars 202425,3025,3024,7024,9024,90640
18 mars 202425,0025,3024,8025,3025,30601
15 mars 202425,0025,0024,5025,0025,001 224
14 mars 202425,0025,0024,6025,0025,00695
13 mars 202425,6025,6024,9024,9024,90790
12 mars 202425,3025,6025,0025,6025,60381
11 mars 202425,3025,3025,0025,3025,30300
08 mars 202425,7025,7024,8025,1025,101 706
07 mars 202425,5025,7025,0025,7025,70788
06 mars 202425,2025,4025,0025,2025,20425
05 mars 202424,8025,4024,8024,9024,901 570
04 mars 202424,5024,9024,3024,6024,602 231
01 mars 202425,5025,5024,6024,6024,602 407
29 févr. 202426,6026,6024,8025,3025,305 081
28 févr. 202426,7026,7026,2026,6026,60783
27 févr. 202427,3027,5026,4026,7026,70966
26 févr. 202427,7027,7027,5027,5027,50816
23 févr. 202427,7027,7027,6027,7027,70212
22 févr. 202427,7027,8027,6027,6027,601 435
21 févr. 202428,0028,0027,7027,7027,70611
20 févr. 202427,4028,0027,4028,0028,00852
19 févr. 202428,1028,1026,9027,1027,101 112
16 févr. 202427,8028,2027,7028,0028,002 416
15 févr. 202426,5027,6026,5027,6027,602 474
14 févr. 202426,8026,8026,3026,8026,801 653
13 févr. 202426,0026,7026,0026,7026,701 361
12 févr. 202425,9026,2025,9026,2026,201 518
09 févr. 202426,0026,5024,2026,4026,409 781
08 févr. 202427,2027,4026,3026,7026,702 085
07 févr. 202428,0028,2026,9026,9026,902 458
06 févr. 202429,8030,1027,7028,1028,105 546
05 févr. 202430,1030,5029,7029,8029,802 464
02 févr. 202430,6030,6030,0030,4030,40207
01 févr. 202429,8030,5029,8030,5030,50744
31 janv. 202429,6030,1029,6029,7029,702 750
30 janv. 202429,9030,3029,4029,6029,602 171
29 janv. 202430,2030,7029,9030,1030,101 891
26 janv. 202430,6030,7029,9030,2030,20898
25 janv. 202431,0031,2030,6030,7030,702 499
24 janv. 202430,4031,0030,1031,0031,002 369
23 janv. 202430,2030,5030,0030,4030,40758
22 janv. 202430,4030,5030,2030,2030,20301
19 janv. 202430,2030,4030,2030,4030,40465
18 janv. 202430,1030,2030,1030,1030,10132
17 janv. 202431,0031,0030,1030,4030,401 441
16 janv. 202430,9031,1030,3031,1031,101 821
15 janv. 202430,7030,9030,7030,9030,901 590
12 janv. 202430,8031,4030,7030,8030,80415
11 janv. 202431,3031,4030,8030,8030,80586
10 janv. 202431,0031,3030,7031,3031,301 089
09 janv. 202431,2031,4030,8031,3031,302 277
08 janv. 202430,8031,5030,6030,9030,901 167
05 janv. 202430,6030,6029,8030,6030,60875
04 janv. 202430,6030,6029,1030,6030,60937
03 janv. 202430,4030,6029,9030,6030,60932
02 janv. 202429,9030,4029,8030,4030,40784
29 déc. 202329,6029,8029,3029,8029,80396
28 déc. 202329,4029,8028,7029,5029,50882
27 déc. 202328,8029,4028,6029,0029,002 003
22 déc. 202329,5029,8028,6028,6028,603 154
*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...