La bourse ferme dans 4 h 26 min

Parrot S.A. (PARRO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2300+0,0300 (+1,35 %)
À partir de 12:48PM CEST. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,19002,25002,16002,23002,23001 307
30 avr. 20242,24002,24002,13002,20002,20005 805
29 avr. 20242,24002,38002,20002,20002,200011 597
26 avr. 20242,18002,20002,18002,20002,2000887
25 avr. 20242,17002,23002,12002,15002,15003 470
24 avr. 20242,13002,19002,12002,17002,17005 279
23 avr. 20242,18002,19002,14002,18002,1800548
22 avr. 20242,23002,26002,15002,20002,20007 001
19 avr. 20242,18002,27002,13002,23002,23004 112
18 avr. 20242,28002,28002,18002,18002,18001 960
17 avr. 20242,28002,28002,18002,18002,18004 108
16 avr. 20242,29002,29002,18002,18002,1800870
15 avr. 20242,29002,29002,20002,21002,21006 315
12 avr. 20242,25002,27002,15002,27002,27009 475
11 avr. 20242,25002,28002,23002,25002,25002 512
10 avr. 20242,34002,34002,25002,25002,25002 214
09 avr. 20242,30002,37002,27002,34002,34003 877
08 avr. 20242,40002,40002,29002,30002,30006 193
05 avr. 20242,35002,35002,28002,34002,34003 729
04 avr. 20242,39002,39002,29002,34002,34003 697
03 avr. 20242,40002,40002,30002,39002,39002 746
02 avr. 20242,35002,40002,34002,40002,40001 665
28 mars 20242,40002,43002,32002,34002,34001 034
27 mars 20242,44002,44002,30002,40002,40004 152
26 mars 20242,30002,46002,30002,39002,39005 126
25 mars 20242,25002,36002,23002,30002,30004 080
22 mars 20242,41002,44002,32002,36002,36005 956
21 mars 20242,44002,45002,39002,39002,39001 680
20 mars 20242,50002,50002,44002,50002,50003 125
19 mars 20242,43002,49002,40002,41002,41005 111
18 mars 20242,30002,39002,30002,38002,38008 781
15 mars 20242,72002,72002,31002,31002,310015 307
14 mars 20242,72002,72002,66002,66002,6600115
13 mars 20242,70002,73002,69002,70002,70003 916
12 mars 20242,80002,80002,56002,65002,65006 554
11 mars 20242,87002,87002,68002,72002,720010 419
08 mars 20242,70002,79002,50002,68002,68006 690
07 mars 20242,85002,85002,70002,71002,71004 183
06 mars 20242,73002,82002,73002,80002,8000945
05 mars 20242,75002,84002,72002,84002,84005 394
04 mars 20242,85002,85002,70002,74002,74007 510
01 mars 20242,78002,85002,74002,85002,85008 992
29 févr. 20242,72002,79002,70002,77002,77009 780
28 févr. 20242,88002,88002,72002,72002,72001 563
27 févr. 20242,78002,87002,72002,82002,82004 114
26 févr. 20242,78002,88002,71002,88002,88007 229
23 févr. 20242,77002,77002,70002,77002,77003 684
22 févr. 20242,70002,73002,63002,69002,69003 433
21 févr. 20242,61002,75002,60002,61002,61005 103
20 févr. 20242,63002,75002,63002,63002,63002 811
19 févr. 20242,75002,78002,75002,76002,76005 160
16 févr. 20242,88002,88002,76002,76002,76001 967
15 févr. 20242,81002,84002,76002,76002,76006 746
14 févr. 20242,87002,90002,82002,85002,85003 561
13 févr. 20242,89002,90002,88002,89002,89005 227
12 févr. 20242,80002,90002,77002,89002,89007 887
09 févr. 20242,71002,80002,71002,78002,78001 150
08 févr. 20242,80002,83002,70002,71002,71006 086
07 févr. 20242,85002,85002,68002,79002,79001 780
06 févr. 20242,71002,87002,71002,86002,86004 007
05 févr. 20242,75002,80002,60002,64002,640010 024
02 févr. 20242,77002,89002,74002,87002,87002 903
01 févr. 20242,78002,90002,78002,90002,90002 060
31 janv. 20242,77002,87002,77002,86002,8600509
30 janv. 20242,88002,88002,77002,87002,87003 511
29 janv. 20242,90002,92002,76002,83002,83005 171
26 janv. 20242,81002,92002,80002,89002,89006 627
25 janv. 20242,82002,98002,82002,93002,93003 410
24 janv. 20242,98002,98002,80002,95002,95003 894
23 janv. 20243,08003,08002,84002,90002,90009 120
22 janv. 20243,10003,14003,02003,02003,02007 622
19 janv. 20243,15003,15003,02003,02003,02002 913
18 janv. 20243,10003,17003,01003,01003,01009 948
17 janv. 20243,12003,18003,01003,14003,140010 205
16 janv. 20243,14003,15002,95003,01003,010012 750
15 janv. 20242,86003,13002,83003,11003,110020 081
12 janv. 20242,87003,15002,58002,73002,730057 882
11 janv. 20242,75002,83002,61002,68002,68006 402
10 janv. 20242,64002,92002,60002,72002,720012 952
09 janv. 20242,59002,70002,50002,64002,64006 259
08 janv. 20242,43002,59002,43002,52002,520012 299
05 janv. 20242,50002,54002,37002,43002,43006 517
04 janv. 20242,35002,48002,35002,47002,47006 606
03 janv. 20242,35002,47002,30002,43002,43008 298
02 janv. 20242,40002,47002,34002,45002,45003 085
29 déc. 20232,44002,53002,33002,41002,41005 680
28 déc. 20232,46002,56002,38002,43002,43008 764
27 déc. 20232,92002,95002,37002,41002,410070 417
22 déc. 20232,10002,19002,10002,17002,17003 156
21 déc. 20232,28002,29002,10002,12002,120018 705
20 déc. 20232,20002,28002,20002,22002,220022 798
19 déc. 20232,20002,28002,20002,21002,21001 612
18 déc. 20232,16002,24002,16002,20002,200015 910
15 déc. 20232,28002,28002,17002,24002,24004 248
14 déc. 20232,20002,23002,15002,15002,150012 339
13 déc. 20232,23002,25002,15002,20002,20004 857
12 déc. 20232,15002,23002,12002,18002,18006 522
11 déc. 20232,12002,22002,10002,16002,16007 097
08 déc. 20232,20002,22002,13002,21002,21003 273
07 déc. 20232,18002,20002,12002,20002,20005 089
*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...