La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 432,72 -207,07 (-0,60 %) EUR/USD
1,1306 0,0000 (-0,00 %) Gold future
1 781,00 +18,30 (+1,04 %) BTC-EUR
48 660,74 -1 591,14 (-3,17 %)
Solocal Group S.A. (LOCAL.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 déc. 2021 | 1,1300 | 1,1300 | 1,0630 | 1,0786 | 1,0786 | 584 909 |
| 02 déc. 2021 | 1,1400 | 1,1460 | 1,1068 | 1,1314 | 1,1314 | 545 996 |
| 01 déc. 2021 | 1,1400 | 1,2000 | 1,1200 | 1,1576 | 1,1576 | 403 066 |
| 30 nov. 2021 | 1,1334 | 1,1556 | 1,1242 | 1,1458 | 1,1458 | 426 473 |
| 29 nov. 2021 | 1,1400 | 1,1758 | 1,1074 | 1,1492 | 1,1492 | 579 168 |
| 26 nov. 2021 | 1,1868 | 1,1870 | 1,1350 | 1,1350 | 1,1350 | 503 383 |
| 25 nov. 2021 | 1,1700 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 233 179 |
| 24 nov. 2021 | 1,1900 | 1,1920 | 1,1630 | 1,1850 | 1,1850 | 351 706 |
| 23 nov. 2021 | 1,2010 | 1,2118 | 1,1768 | 1,2000 | 1,2000 | 237 697 |
| 22 nov. 2021 | 1,2156 | 1,2208 | 1,1800 | 1,2162 | 1,2162 | 375 155 |
| 19 nov. 2021 | 1,1984 | 1,2270 | 1,1544 | 1,2270 | 1,2270 | 710 745 |
| 18 nov. 2021 | 1,2568 | 1,2570 | 1,1750 | 1,1984 | 1,1984 | 884 642 |
| 17 nov. 2021 | 1,2940 | 1,2980 | 1,2568 | 1,2568 | 1,2568 | 531 719 |
| 16 nov. 2021 | 1,3130 | 1,3690 | 1,2818 | 1,2954 | 1,2954 | 661 234 |
| 15 nov. 2021 | 1,2850 | 1,3250 | 1,2750 | 1,3050 | 1,3050 | 248 784 |
| 12 nov. 2021 | 1,2926 | 1,2932 | 1,2700 | 1,2848 | 1,2848 | 195 256 |
| 11 nov. 2021 | 1,2980 | 1,2980 | 1,2720 | 1,2900 | 1,2900 | 100 192 |
| 10 nov. 2021 | 1,2800 | 1,3248 | 1,2800 | 1,2916 | 1,2916 | 188 027 |
| 09 nov. 2021 | 1,3000 | 1,3200 | 1,2742 | 1,2764 | 1,2764 | 213 444 |
| 08 nov. 2021 | 1,3300 | 1,3300 | 1,2860 | 1,2860 | 1,2860 | 234 030 |
| 05 nov. 2021 | 1,2900 | 1,3260 | 1,2700 | 1,3252 | 1,3252 | 406 959 |
| 04 nov. 2021 | 1,3100 | 1,3338 | 1,2800 | 1,2952 | 1,2952 | 517 877 |
| 03 nov. 2021 | 1,3300 | 1,3300 | 1,3002 | 1,3064 | 1,3064 | 305 261 |
| 02 nov. 2021 | 1,3500 | 1,3598 | 1,3022 | 1,3100 | 1,3100 | 211 329 |
| 01 nov. 2021 | 1,3028 | 1,3604 | 1,3028 | 1,3598 | 1,3598 | 371 542 |
| 29 oct. 2021 | 1,3088 | 1,3362 | 1,2704 | 1,3050 | 1,3050 | 494 026 |
| 28 oct. 2021 | 1,3150 | 1,3338 | 1,2600 | 1,3242 | 1,3242 | 477 954 |
| 27 oct. 2021 | 1,3620 | 1,3620 | 1,3148 | 1,3148 | 1,3148 | 492 521 |
| 26 oct. 2021 | 1,3802 | 1,3804 | 1,3254 | 1,3660 | 1,3660 | 655 895 |
| 25 oct. 2021 | 1,4400 | 1,4400 | 1,3826 | 1,3864 | 1,3864 | 641 237 |
| 22 oct. 2021 | 1,5300 | 1,5338 | 1,3780 | 1,4400 | 1,4400 | 1 613 854 |
| 21 oct. 2021 | 1,5820 | 1,5820 | 1,5050 | 1,5252 | 1,5252 | 459 708 |
| 20 oct. 2021 | 1,5740 | 1,6036 | 1,5504 | 1,5864 | 1,5864 | 280 712 |
| 19 oct. 2021 | 1,5592 | 1,5990 | 1,5400 | 1,5802 | 1,5802 | 201 002 |
| 18 oct. 2021 | 1,5980 | 1,5980 | 1,5330 | 1,5420 | 1,5420 | 363 755 |
| 15 oct. 2021 | 1,5600 | 1,6072 | 1,5538 | 1,5826 | 1,5826 | 270 192 |
| 14 oct. 2021 | 1,5700 | 1,5804 | 1,5350 | 1,5500 | 1,5500 | 259 949 |
| 13 oct. 2021 | 1,6100 | 1,6400 | 1,5352 | 1,5600 | 1,5600 | 588 040 |
| 12 oct. 2021 | 1,6030 | 1,6300 | 1,5822 | 1,6008 | 1,6008 | 364 700 |
| 11 oct. 2021 | 1,6466 | 1,6496 | 1,6074 | 1,6100 | 1,6100 | 232 391 |
| 08 oct. 2021 | 1,6400 | 1,6630 | 1,6220 | 1,6370 | 1,6370 | 114 902 |
| 07 oct. 2021 | 1,6300 | 1,6800 | 1,6248 | 1,6450 | 1,6450 | 235 593 |
| 06 oct. 2021 | 1,6622 | 1,6622 | 1,6022 | 1,6208 | 1,6208 | 399 027 |
| 05 oct. 2021 | 1,6988 | 1,6988 | 1,6464 | 1,6702 | 1,6702 | 375 368 |
| 04 oct. 2021 | 1,7372 | 1,7400 | 1,6648 | 1,6736 | 1,6736 | 320 355 |
| 01 oct. 2021 | 1,7300 | 1,7628 | 1,6844 | 1,7240 | 1,7240 | 423 083 |
| 30 sept. 2021 | 1,9000 | 1,9150 | 1,7452 | 1,7452 | 1,7452 | 492 327 |
| 29 sept. 2021 | 1,8520 | 1,8750 | 1,8014 | 1,8470 | 1,8470 | 253 574 |
| 28 sept. 2021 | 1,9400 | 1,9900 | 1,8656 | 1,8656 | 1,8656 | 616 507 |
| 27 sept. 2021 | 1,8100 | 1,9200 | 1,7784 | 1,9200 | 1,9200 | 657 565 |
| 24 sept. 2021 | 1,7100 | 1,8000 | 1,6680 | 1,7954 | 1,7954 | 627 220 |
| 23 sept. 2021 | 1,6200 | 1,7182 | 1,6200 | 1,6910 | 1,6910 | 513 155 |
| 22 sept. 2021 | 1,5700 | 1,6342 | 1,5686 | 1,6112 | 1,6112 | 276 992 |
| 21 sept. 2021 | 1,5742 | 1,5780 | 1,5450 | 1,5642 | 1,5642 | 215 665 |
| 20 sept. 2021 | 1,6000 | 1,6036 | 1,5508 | 1,5648 | 1,5648 | 435 487 |
| 17 sept. 2021 | 1,6200 | 1,6486 | 1,6110 | 1,6116 | 1,6116 | 187 961 |
| 16 sept. 2021 | 1,6100 | 1,6444 | 1,6036 | 1,6260 | 1,6260 | 192 111 |
| 15 sept. 2021 | 1,6000 | 1,6120 | 1,5726 | 1,6090 | 1,6090 | 184 350 |
| 14 sept. 2021 | 1,6398 | 1,6558 | 1,5920 | 1,6042 | 1,6042 | 293 435 |
| 13 sept. 2021 | 1,6370 | 1,6400 | 1,5916 | 1,6400 | 1,6400 | 194 502 |
| 10 sept. 2021 | 1,6700 | 1,6826 | 1,6074 | 1,6300 | 1,6300 | 308 523 |
| 09 sept. 2021 | 1,7250 | 1,7358 | 1,6602 | 1,6728 | 1,6728 | 366 922 |
| 08 sept. 2021 | 1,7200 | 1,7494 | 1,7000 | 1,7232 | 1,7232 | 182 640 |
| 07 sept. 2021 | 1,7240 | 1,7578 | 1,6996 | 1,7254 | 1,7254 | 184 548 |
| 06 sept. 2021 | 1,7370 | 1,7618 | 1,7100 | 1,7250 | 1,7250 | 223 213 |
| 03 sept. 2021 | 1,8086 | 1,8086 | 1,7250 | 1,7250 | 1,7250 | 247 477 |
| 02 sept. 2021 | 1,7800 | 1,8300 | 1,7450 | 1,8008 | 1,8008 | 481 282 |
| 01 sept. 2021 | 1,7198 | 1,8310 | 1,7138 | 1,7950 | 1,7950 | 725 472 |
| 31 août 2021 | 1,6900 | 1,7290 | 1,6722 | 1,7000 | 1,7000 | 249 316 |
| 30 août 2021 | 1,6894 | 1,7074 | 1,6500 | 1,6784 | 1,6784 | 304 515 |
| 27 août 2021 | 1,6492 | 1,6900 | 1,6120 | 1,6542 | 1,6542 | 251 419 |
| 26 août 2021 | 1,6500 | 1,6712 | 1,6254 | 1,6470 | 1,6470 | 228 001 |
| 25 août 2021 | 1,5700 | 1,6784 | 1,5700 | 1,6540 | 1,6540 | 464 356 |
| 24 août 2021 | 1,6000 | 1,6140 | 1,5576 | 1,5746 | 1,5746 | 220 730 |
| 23 août 2021 | 1,5640 | 1,6146 | 1,5636 | 1,5910 | 1,5910 | 176 333 |
| 20 août 2021 | 1,5700 | 1,5700 | 1,5372 | 1,5606 | 1,5606 | 196 624 |
| 19 août 2021 | 1,6000 | 1,6184 | 1,5562 | 1,5680 | 1,5680 | 265 887 |
| 18 août 2021 | 1,5380 | 1,6480 | 1,5306 | 1,6376 | 1,6376 | 314 220 |
| 17 août 2021 | 1,5300 | 1,5554 | 1,5160 | 1,5490 | 1,5490 | 175 497 |
| 16 août 2021 | 1,5598 | 1,5600 | 1,5160 | 1,5354 | 1,5354 | 216 502 |
| 13 août 2021 | 1,5500 | 1,6260 | 1,5400 | 1,5556 | 1,5556 | 271 636 |
| 12 août 2021 | 1,5160 | 1,5784 | 1,5160 | 1,5578 | 1,5578 | 170 683 |
| 11 août 2021 | 1,5494 | 1,5494 | 1,5104 | 1,5356 | 1,5356 | 115 705 |
| 10 août 2021 | 1,5782 | 1,5916 | 1,5200 | 1,5248 | 1,5248 | 199 873 |
| 09 août 2021 | 1,5340 | 1,5806 | 1,5100 | 1,5770 | 1,5770 | 198 683 |
| 06 août 2021 | 1,4800 | 1,5294 | 1,4610 | 1,5294 | 1,5294 | 290 106 |
| 05 août 2021 | 1,5120 | 1,5400 | 1,4748 | 1,5112 | 1,5112 | 226 391 |
| 04 août 2021 | 1,5584 | 1,5750 | 1,5102 | 1,5116 | 1,5116 | 177 758 |
| 03 août 2021 | 1,6380 | 1,6380 | 1,5420 | 1,5462 | 1,5462 | 312 582 |
| 02 août 2021 | 1,6062 | 1,6422 | 1,5800 | 1,6120 | 1,6120 | 397 014 |
| 30 juil. 2021 | 1,6110 | 1,6264 | 1,5702 | 1,5938 | 1,5938 | 352 994 |
| 29 juil. 2021 | 1,6554 | 1,6840 | 1,6120 | 1,6230 | 1,6230 | 306 451 |
| 28 juil. 2021 | 1,6300 | 1,7260 | 1,5900 | 1,6316 | 1,6316 | 477 690 |
| 27 juil. 2021 | 1,6400 | 1,6550 | 1,5650 | 1,5704 | 1,5704 | 203 678 |
| 26 juil. 2021 | 1,5884 | 1,6486 | 1,5700 | 1,6352 | 1,6352 | 188 798 |
| 23 juil. 2021 | 1,5890 | 1,5960 | 1,5600 | 1,5884 | 1,5884 | 162 665 |
| 22 juil. 2021 | 1,5880 | 1,6600 | 1,5612 | 1,5694 | 1,5694 | 232 055 |
| 21 juil. 2021 | 1,6498 | 1,6600 | 1,5230 | 1,5774 | 1,5774 | 469 191 |
| 20 juil. 2021 | 1,4998 | 1,8596 | 1,4528 | 1,6246 | 1,6246 | 993 328 |
| 19 juil. 2021 | 1,6186 | 1,6186 | 1,4800 | 1,4902 | 1,4902 | 418 609 |
| *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...
