Marchés français ouverture 5 h 44 min

Solocal Group S.A. (LOCAL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,2500-0,0250 (-0,76 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20213,30003,44403,23753,25003,2500668 829
24 févr. 20213,41953,47253,22503,27503,2750759 400
23 févr. 20213,60003,61353,34003,43403,43401 088 519
22 févr. 20213,46053,65003,24003,59403,59401 895 550
19 févr. 20213,08003,68353,05403,45003,45003 930 000
18 févr. 20213,29503,29502,92453,04853,04851 635 864
17 févr. 20213,17503,39003,12653,22403,22401 357 600
16 févr. 20213,07053,17703,00603,17003,1700795 122
15 févr. 20212,93053,09502,89653,06403,0640982 908
12 févr. 20212,92352,96002,82752,89252,8925614 391
11 févr. 20212,96103,03452,88302,89802,8980444 564
10 févr. 20213,06003,08252,96002,96002,9600566 509
09 févr. 20212,92003,18402,86853,03853,03851 574 478
08 févr. 20212,91953,08002,88002,89802,8980914 800
05 févr. 20212,76502,89602,76202,88502,8850685 242
04 févr. 20212,71102,79002,69002,77002,7700397 468
03 févr. 20212,77252,78102,68102,74202,7420245 131
02 févr. 20212,74002,82202,71652,72002,7200343 849
01 févr. 20212,63952,73952,60002,70652,7065390 081
29 janv. 20212,59902,66502,54202,64402,6440281 485
28 janv. 20212,64802,67002,57302,60952,6095254 943
27 janv. 20212,62002,67002,56102,65752,6575352 216
26 janv. 20212,60002,66852,53952,58702,5870376 889
25 janv. 20212,72202,72252,53002,62002,6200885 981
22 janv. 20212,78202,78452,65102,72202,7220748 986
21 janv. 20212,90352,93002,79002,80802,8080537 124
20 janv. 20213,03003,08902,87002,88602,8860636 744
19 janv. 20212,91003,19902,90002,99702,99701 248 221
18 janv. 20212,98503,01402,84702,91002,9100689 335
15 janv. 20213,13153,14802,86002,98452,98451 147 729
14 janv. 20212,79953,26552,77603,17053,17051 607 317
13 janv. 20212,78902,82902,72802,77152,7715379 928
12 janv. 20212,78002,81902,75002,76202,7620242 449
11 janv. 20212,81552,82002,71502,77752,7775459 990
08 janv. 20212,80002,81402,76852,81402,8140263 752
07 janv. 20212,81802,89002,76002,78002,7800749 486
06 janv. 20212,69002,82502,68502,78552,7855703 711
05 janv. 20212,69002,69002,60702,68502,6850365 112
04 janv. 20212,70002,85002,67202,67202,6720638 677
31 déc. 20202,66002,66902,61002,66002,6600145 408
30 déc. 20202,66502,70002,61052,68302,6830282 991
29 déc. 20202,62002,68202,51702,66002,6600747 192
28 déc. 20202,69952,70002,56002,62002,6200331 573
24 déc. 20202,72002,80002,66052,66202,6620315 331
23 déc. 20202,67852,71652,60152,71402,7140387 479
22 déc. 20202,67002,71902,61752,68552,6855264 450
21 déc. 20202,70002,70502,51602,70002,7000640 392
18 déc. 20202,78002,87652,72102,76752,7675331 720
17 déc. 20202,76752,81002,75302,80002,8000185 971
16 déc. 20202,83002,83002,74502,75002,7500304 102
15 déc. 20202,87952,90502,71502,79502,7950481 628
14 déc. 20202,83252,93252,71702,87952,8795692 468
11 déc. 20202,91152,92502,78002,80552,8055492 935
10 déc. 20203,00003,00302,88052,92502,9250477 253
09 déc. 20202,92753,02852,84002,99702,9970529 224
08 déc. 20203,00003,04252,88002,88002,8800606 616
07 déc. 20202,95403,04952,87052,99502,9950657 535
04 déc. 20203,12003,19802,85002,90002,90001 382 000
03 déc. 20202,77103,20002,71603,09953,09952 847 730
02 déc. 20202,55952,80002,49402,72802,72801 299 466
01 déc. 20202,50002,55002,49002,53252,5325193 360
30 nov. 20202,55802,56352,49002,49002,4900432 225
27 nov. 20202,57202,57202,57202,57202,5720-
26 nov. 20202,57202,57202,57202,57202,5720-
25 nov. 20202,57202,57202,57202,57202,5720-
24 nov. 20203,50003,50002,40002,57202,5720882 534
24 nov. 20201:100 Fractionnement d'actions
23 nov. 20202,57002,72002,57002,63002,6300246 252
20 nov. 20202,53002,65002,52002,56002,5600278 919
19 nov. 20202,69002,69002,53002,55002,5500223 864
18 nov. 20202,61002,74002,56002,62002,6200391 583
17 nov. 20202,69002,70002,50002,59002,5900297 144
16 nov. 20202,80002,85002,62002,63002,6300942 816
13 nov. 20202,47002,65002,43002,63002,6300767 606
12 nov. 20202,43002,50002,41002,43002,4300201 270
11 nov. 20202,50002,51002,37002,42002,4200863 556
10 nov. 20202,26002,51002,21002,47002,47001 136 054
09 nov. 20202,05002,48002,01002,20002,20001 433 492
06 nov. 20201,90002,03001,90002,02002,0200148 873
05 nov. 20201,94001,97001,88001,97001,9700121 296
04 nov. 20201,92001,95001,86001,91001,9100150 004
03 nov. 20202,02002,02001,92001,93001,9300164 068
02 nov. 20201,99002,02001,92002,02002,0200191 644
30 oct. 20201,84002,06001,77001,91001,9100254 058
29 oct. 20201,77001,83001,73001,80001,8000144 576
28 oct. 20201,90001,91001,75001,80001,8000335 697
27 oct. 20202,13002,13001,92001,94001,9400416 870
26 oct. 20202,30002,31002,08002,11002,1100611 075
23 oct. 20202,14002,29002,11002,28002,2800640 924
22 oct. 20202,23002,23002,07002,11002,1100271 812
21 oct. 20202,20002,24002,11002,21002,2100244 240
20 oct. 20202,10002,34002,02002,17002,1700587 813
19 oct. 20202,11002,16002,00002,06002,0600451 678
16 oct. 20202,18002,24002,10002,11002,1100268 228
15 oct. 20202,26002,27002,15002,15002,1500319 764
14 oct. 20202,30002,30002,18002,24002,2400554 465
13 oct. 20202,25002,50002,22002,30002,3000997 732
12 oct. 20202,39002,40002,22002,29002,2900354 291
09 oct. 20202,29002,42002,17002,36002,3600791 573
08 oct. 20202,43002,45002,11002,26002,26001 132 481
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...