Marchés français ouverture 7 h 5 min

Lectra SA (LSS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,45+0,25 (+0,92 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202127,4028,0027,3527,4527,4514 637
24 févr. 202128,1028,4527,2027,2027,2012 311
23 févr. 202129,0029,0028,2028,2528,2520 055
22 févr. 202129,9530,1028,8528,8528,8517 539
19 févr. 202128,9530,3028,8530,0030,0047 540
18 févr. 202129,2029,6528,3028,8028,8019 480
17 févr. 202130,6530,7029,2029,3529,3511 582
16 févr. 202131,2031,4030,7530,7530,756 182
15 févr. 202132,7532,7530,2531,2031,2026 228
12 févr. 202132,9032,9031,8532,3532,359 454
11 févr. 202130,7033,4030,7032,8532,8538 134
10 févr. 202131,0031,5030,4530,9530,957 111
09 févr. 202130,0032,0029,3031,5031,5040 773
08 févr. 202126,7030,6026,7030,4530,45220 871
05 févr. 202124,7024,7024,2024,4524,453 239
04 févr. 202124,6524,7024,3524,5024,5017 269
03 févr. 202125,0525,0524,4524,5024,506 417
02 févr. 202124,3025,2524,3025,1025,109 585
01 févr. 202123,5024,3523,5024,0024,005 902
29 janv. 202123,5523,9023,2023,5523,555 342
28 janv. 202123,4023,7023,1523,5023,502 516
27 janv. 202123,9524,1023,4523,6523,653 760
26 janv. 202124,3524,4523,7023,9523,955 071
25 janv. 202124,5024,5524,3024,5024,506 293
22 janv. 202124,7024,8524,3024,5024,507 053
21 janv. 202125,0025,0024,7524,9024,907 526
20 janv. 202124,4025,0024,4025,0025,004 837
19 janv. 202124,0524,5524,0524,4024,406 540
18 janv. 202124,2024,3024,0524,1024,102 541
15 janv. 202124,5024,5024,0024,2524,257 283
14 janv. 202125,3525,3524,3024,3524,358 289
13 janv. 202124,8525,3524,8025,3025,3023 021
12 janv. 202124,6524,8024,0024,7524,7518 913
11 janv. 202124,7524,9524,5024,7024,704 592
08 janv. 202124,8524,9524,7524,7524,7535 646
07 janv. 202125,0025,0524,7524,7524,757 922
06 janv. 202125,1025,5025,1025,1525,1510 282
05 janv. 202125,0025,1525,0025,1025,106 871
04 janv. 202125,2525,4524,9525,0025,0012 037
31 déc. 202025,0025,1024,9525,0025,004 223
30 déc. 202024,8025,2524,7525,0025,0028 754
29 déc. 202024,7024,7024,5024,7024,7036 614
28 déc. 202024,7524,9024,4524,9024,9015 500
24 déc. 202024,7524,7524,5524,7524,753 012
23 déc. 202024,9525,0024,5024,7024,707 412
22 déc. 202024,1524,9024,1524,9024,908 947
21 déc. 202023,8524,4023,8024,2024,2010 566
18 déc. 202024,9025,1523,8024,2024,2015 098
17 déc. 202024,5525,3524,3524,8524,8517 803
16 déc. 202024,3524,8024,1524,8024,8048 870
15 déc. 202024,0024,7024,0024,4024,406 362
14 déc. 202024,5024,5523,8524,0524,056 322
11 déc. 202024,0524,6024,0524,4524,4512 512
10 déc. 202024,1524,3524,0024,2024,2015 422
09 déc. 202024,5024,5023,8524,3024,307 501
08 déc. 202024,3024,6024,2524,3024,308 636
07 déc. 202024,4024,6524,2524,3524,3556 031
04 déc. 202024,1024,8524,0524,5024,5030 104
03 déc. 202023,6524,2023,6024,2024,2012 478
02 déc. 202023,1024,0523,0523,7523,7569 453
01 déc. 202022,2523,5522,2023,2023,20106 831
30 nov. 202021,5022,0021,5022,0022,0018 583
27 nov. 202021,5021,8021,5021,7021,704 648
26 nov. 202021,5521,9021,4021,5021,504 768
25 nov. 202021,5021,6021,3521,6021,6022 479
24 nov. 202020,8521,6020,8521,5021,5055 620
23 nov. 202020,4021,0020,2520,7520,7511 167
20 nov. 202020,5020,6520,2520,5020,5011 291
19 nov. 202020,3020,7020,0020,5020,5015 846
18 nov. 202020,5020,6020,2020,5020,5014 831
17 nov. 202020,9021,1020,3520,7020,7019 296
16 nov. 202020,4521,2520,4521,0021,0010 529
13 nov. 202020,0020,4520,0020,4520,455 397
12 nov. 202019,8020,4019,7420,1520,1536 181
11 nov. 202019,3420,6019,3419,8019,8012 602
10 nov. 202018,4019,8618,4019,4019,4043 154
09 nov. 202018,7018,7017,9418,5018,5046 740
06 nov. 202018,9219,0018,5018,5018,507 552
05 nov. 202019,0819,1618,8818,9418,948 858
04 nov. 202018,9019,3018,8018,8418,849 747
03 nov. 202018,7018,9218,7018,9018,90549
02 nov. 202019,8619,8618,3818,7018,709 437
30 oct. 202018,3819,9418,3619,7419,7418 957
29 oct. 202018,4618,4617,4818,3218,3264 248
28 oct. 202018,9819,2018,0818,4018,4013 661
27 oct. 202019,1419,5419,1419,4219,426 421
26 oct. 202019,7019,7818,9419,1019,1016 454
23 oct. 202019,9020,0519,8419,9819,984 492
22 oct. 202020,0520,1519,7419,9819,9810 331
21 oct. 202020,3020,3019,7419,9419,9410 881
20 oct. 202020,4020,4019,9220,2520,259 148
19 oct. 202020,7020,7520,3020,5520,553 613
16 oct. 202021,0521,1520,7020,7020,703 604
15 oct. 202021,2021,2020,8021,0521,058 056
14 oct. 202020,9021,1520,7521,1521,155 857
13 oct. 202021,2021,2020,9020,9020,903 009
12 oct. 202021,2521,2520,9521,0521,056 039
09 oct. 202021,4021,4021,0521,0521,057 386
08 oct. 202021,6021,6021,2021,2521,255 177
07 oct. 202021,4521,5520,9021,5521,5519 658
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...