La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 448,60 +1 415,46 (+2,36 %)
Activium Group SAS (MLACT.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 04:30PM CEST
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 16 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 13 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 10 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 09 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 07 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 06 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 03 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 02 mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1 330 |
| 29 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 219 |
| 18 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 17 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 16 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 208 |
| 11 avr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 194 |
| 10 avr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 175 |
| 09 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 05 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 04 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 03 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 02 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 28 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 27 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 26 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 25 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 22 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3 |
| 20 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 19 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 90 |
| 18 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 168 |
| 08 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 20 |
| 29 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 320 |
| 28 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 févr. 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 590 |
| 23 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 5 |
| 22 févr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 324 |
| 21 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 203 |
| 20 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 73 |
| 19 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 20 |
| 16 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 14 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 13 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1 |
| 09 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 111 |
| 08 févr. 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 191 |
| 07 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 06 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 5 |
| 05 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 229 |
| 02 févr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 févr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 31 janv. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 70 |
| 30 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 26 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 120 |
| 25 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 24 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 23 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 100 |
| 22 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 592 |
| 18 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 303 |
| 17 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 10 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 8 |
| 09 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 85 |
| 05 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 120 |
| 04 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 206 |
| 03 janv. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3 |
| 02 janv. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 161 |
| 29 déc. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 125 |
| 28 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 27 |
| 22 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 28 |
| 21 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 509 |
| *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...
