La bourse est fermée
Dow Jones
38 787,36 +198,20 (+0,51 %) Nasdaq
17 903,97 +215,09 (+1,22 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 212,32 +189,37 (+0,31 %)
Smart Good Things Holding (MLSGT.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 04:30PM CEST
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 14 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 juin 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 65 |
| 05 juin 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 125 |
| 04 juin 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 juin 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 31 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 357 |
| 28 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 27 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 24 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 23 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 22 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 21 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 20 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 17 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 16 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 15 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 14 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 13 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 10 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 09 mai 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 20 |
| 08 mai 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 300 |
| 07 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 06 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1 000 |
| 29 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 708 |
| 26 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 24 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 23 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 400 |
| 19 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1 100 |
| 18 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 avr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 750 |
| 16 avr. 2024 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,3800 | 1 100 |
| 15 avr. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 120 |
| 12 avr. 2024 | 4,7000 | 5,0000 | 4,7000 | 5,0000 | 5,0000 | 165 |
| 11 avr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 288 |
| 10 avr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 avr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 avr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 312 |
| 05 avr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 avr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 887 |
| 03 avr. 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 820 |
| 02 avr. 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 28 mars 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 27 mars 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 682 |
| 26 mars 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 25 mars 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1 962 |
| 22 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 21 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 20 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 19 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 18 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 15 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 14 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 13 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 12 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 11 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 08 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 07 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 06 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 05 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 04 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 01 mars 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 29 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 28 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 27 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 26 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 23 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 22 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 21 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 20 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 19 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 16 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 15 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 14 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 13 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 12 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 09 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 08 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 07 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 06 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 05 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 02 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 01 févr. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 31 janv. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 30 janv. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 29 janv. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 26 janv. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 25 janv. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| 24 janv. 2024 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | 16,9980 | - |
| *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...
