La bourse est fermée

Solocal Group S.A. (LOCAL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0786-0,0528 (-4,67 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20211,13001,13001,06301,07861,0786584 909
02 déc. 20211,14001,14601,10681,13141,1314545 996
01 déc. 20211,14001,20001,12001,15761,1576403 066
30 nov. 20211,13341,15561,12421,14581,1458426 473
29 nov. 20211,14001,17581,10741,14921,1492579 168
26 nov. 20211,18681,18701,13501,13501,1350503 383
25 nov. 20211,17001,21001,17001,21001,2100233 179
24 nov. 20211,19001,19201,16301,18501,1850351 706
23 nov. 20211,20101,21181,17681,20001,2000237 697
22 nov. 20211,21561,22081,18001,21621,2162375 155
19 nov. 20211,19841,22701,15441,22701,2270710 745
18 nov. 20211,25681,25701,17501,19841,1984884 642
17 nov. 20211,29401,29801,25681,25681,2568531 719
16 nov. 20211,31301,36901,28181,29541,2954661 234
15 nov. 20211,28501,32501,27501,30501,3050248 784
12 nov. 20211,29261,29321,27001,28481,2848195 256
11 nov. 20211,29801,29801,27201,29001,2900100 192
10 nov. 20211,28001,32481,28001,29161,2916188 027
09 nov. 20211,30001,32001,27421,27641,2764213 444
08 nov. 20211,33001,33001,28601,28601,2860234 030
05 nov. 20211,29001,32601,27001,32521,3252406 959
04 nov. 20211,31001,33381,28001,29521,2952517 877
03 nov. 20211,33001,33001,30021,30641,3064305 261
02 nov. 20211,35001,35981,30221,31001,3100211 329
01 nov. 20211,30281,36041,30281,35981,3598371 542
29 oct. 20211,30881,33621,27041,30501,3050494 026
28 oct. 20211,31501,33381,26001,32421,3242477 954
27 oct. 20211,36201,36201,31481,31481,3148492 521
26 oct. 20211,38021,38041,32541,36601,3660655 895
25 oct. 20211,44001,44001,38261,38641,3864641 237
22 oct. 20211,53001,53381,37801,44001,44001 613 854
21 oct. 20211,58201,58201,50501,52521,5252459 708
20 oct. 20211,57401,60361,55041,58641,5864280 712
19 oct. 20211,55921,59901,54001,58021,5802201 002
18 oct. 20211,59801,59801,53301,54201,5420363 755
15 oct. 20211,56001,60721,55381,58261,5826270 192
14 oct. 20211,57001,58041,53501,55001,5500259 949
13 oct. 20211,61001,64001,53521,56001,5600588 040
12 oct. 20211,60301,63001,58221,60081,6008364 700
11 oct. 20211,64661,64961,60741,61001,6100232 391
08 oct. 20211,64001,66301,62201,63701,6370114 902
07 oct. 20211,63001,68001,62481,64501,6450235 593
06 oct. 20211,66221,66221,60221,62081,6208399 027
05 oct. 20211,69881,69881,64641,67021,6702375 368
04 oct. 20211,73721,74001,66481,67361,6736320 355
01 oct. 20211,73001,76281,68441,72401,7240423 083
30 sept. 20211,90001,91501,74521,74521,7452492 327
29 sept. 20211,85201,87501,80141,84701,8470253 574
28 sept. 20211,94001,99001,86561,86561,8656616 507
27 sept. 20211,81001,92001,77841,92001,9200657 565
24 sept. 20211,71001,80001,66801,79541,7954627 220
23 sept. 20211,62001,71821,62001,69101,6910513 155
22 sept. 20211,57001,63421,56861,61121,6112276 992
21 sept. 20211,57421,57801,54501,56421,5642215 665
20 sept. 20211,60001,60361,55081,56481,5648435 487
17 sept. 20211,62001,64861,61101,61161,6116187 961
16 sept. 20211,61001,64441,60361,62601,6260192 111
15 sept. 20211,60001,61201,57261,60901,6090184 350
14 sept. 20211,63981,65581,59201,60421,6042293 435
13 sept. 20211,63701,64001,59161,64001,6400194 502
10 sept. 20211,67001,68261,60741,63001,6300308 523
09 sept. 20211,72501,73581,66021,67281,6728366 922
08 sept. 20211,72001,74941,70001,72321,7232182 640
07 sept. 20211,72401,75781,69961,72541,7254184 548
06 sept. 20211,73701,76181,71001,72501,7250223 213
03 sept. 20211,80861,80861,72501,72501,7250247 477
02 sept. 20211,78001,83001,74501,80081,8008481 282
01 sept. 20211,71981,83101,71381,79501,7950725 472
31 août 20211,69001,72901,67221,70001,7000249 316
30 août 20211,68941,70741,65001,67841,6784304 515
27 août 20211,64921,69001,61201,65421,6542251 419
26 août 20211,65001,67121,62541,64701,6470228 001
25 août 20211,57001,67841,57001,65401,6540464 356
24 août 20211,60001,61401,55761,57461,5746220 730
23 août 20211,56401,61461,56361,59101,5910176 333
20 août 20211,57001,57001,53721,56061,5606196 624
19 août 20211,60001,61841,55621,56801,5680265 887
18 août 20211,53801,64801,53061,63761,6376314 220
17 août 20211,53001,55541,51601,54901,5490175 497
16 août 20211,55981,56001,51601,53541,5354216 502
13 août 20211,55001,62601,54001,55561,5556271 636
12 août 20211,51601,57841,51601,55781,5578170 683
11 août 20211,54941,54941,51041,53561,5356115 705
10 août 20211,57821,59161,52001,52481,5248199 873
09 août 20211,53401,58061,51001,57701,5770198 683
06 août 20211,48001,52941,46101,52941,5294290 106
05 août 20211,51201,54001,47481,51121,5112226 391
04 août 20211,55841,57501,51021,51161,5116177 758
03 août 20211,63801,63801,54201,54621,5462312 582
02 août 20211,60621,64221,58001,61201,6120397 014
30 juil. 20211,61101,62641,57021,59381,5938352 994
29 juil. 20211,65541,68401,61201,62301,6230306 451
28 juil. 20211,63001,72601,59001,63161,6316477 690
27 juil. 20211,64001,65501,56501,57041,5704203 678
26 juil. 20211,58841,64861,57001,63521,6352188 798
23 juil. 20211,58901,59601,56001,58841,5884162 665
22 juil. 20211,58801,66001,56121,56941,5694232 055
21 juil. 20211,64981,66001,52301,57741,5774469 191
20 juil. 20211,49981,85961,45281,62461,6246993 328
19 juil. 20211,61861,61861,48001,49021,4902418 609
*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...