La bourse ferme dans 22 min

Haulotte Group SA (PIG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1200-0,0500 (-2,30 %)
À partir de 04:23PM CEST. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,14002,22002,12002,12002,120013 407
24 avr. 20242,23002,24002,09002,17002,170054 721
23 avr. 20242,30002,35002,28002,29002,29007 278
22 avr. 20242,30002,31002,25002,30002,30005 104
19 avr. 20242,22002,34002,21002,30002,30008 121
18 avr. 20242,23002,24002,22002,22002,22001 987
17 avr. 20242,23002,29002,23002,23002,23005 867
16 avr. 20242,27002,27002,20002,22002,22002 652
15 avr. 20242,29002,30002,22002,28002,280014 556
12 avr. 20242,25002,30002,25002,28002,280011 676
11 avr. 20242,26002,27002,23002,25002,25001 387
10 avr. 20242,27002,28002,23002,26002,26005 407
09 avr. 20242,27002,29002,27002,27002,27002 299
08 avr. 20242,30002,31002,27002,27002,27002 644
05 avr. 20242,36002,36002,30002,31002,31001 871
04 avr. 20242,34002,37002,31002,37002,37006 742
03 avr. 20242,30002,42002,30002,31002,310021 724
02 avr. 20242,25002,33002,19002,31002,3100278 124
28 mars 20242,38002,38002,31002,38002,38004 092
27 mars 20242,22002,41002,22002,37002,370014 998
26 mars 20242,29002,29002,07002,25002,250045 950
25 mars 20242,33002,33002,21002,30002,300013 533
22 mars 20242,45002,45002,20002,32002,320040 135
21 mars 20242,50002,50002,43002,45002,45003 618
20 mars 20242,40002,56002,28002,48002,480030 309
19 mars 20242,63002,63002,49002,62002,620018 180
18 mars 20242,50002,64002,48002,64002,640018 057
15 mars 20242,52002,52002,49002,49002,49009 537
14 mars 20242,52002,52002,47002,52002,52008 725
13 mars 20242,53002,54002,50002,52002,520010 783
12 mars 20242,49002,53002,45002,53002,530010 552
11 mars 20242,50002,52002,48002,48002,48003 073
08 mars 20242,53002,53002,50002,53002,53001 565
07 mars 20242,52002,52002,50002,52002,52001 276
06 mars 20242,50002,53002,50002,53002,53001 042
05 mars 20242,50002,50002,50002,50002,500053
04 mars 20242,45002,51002,45002,51002,51003 548
01 mars 20242,52002,52002,48002,50002,50005 318
29 févr. 20242,53002,55002,51002,51002,51001 876
28 févr. 20242,59002,61002,54002,54002,54007 622
27 févr. 20242,59002,63002,58002,60002,60003 080
26 févr. 20242,58002,58002,58002,58002,58001 306
23 févr. 20242,59002,63002,58002,58002,58005 727
22 févr. 20242,59002,65002,58002,61002,61009 072
21 févr. 20242,58002,60002,58002,58002,58007 771
20 févr. 20242,61002,65002,58002,59002,590037 469
19 févr. 20242,66002,66002,62002,62002,6200810
16 févr. 20242,69002,69002,62002,63002,63006 631
15 févr. 20242,68002,68002,58002,67002,670018 165
14 févr. 20242,56002,71002,50002,70002,700070 065
13 févr. 20242,44002,51002,43002,50002,500011 440
12 févr. 20242,40002,44002,40002,44002,44003 863
09 févr. 20242,44002,47002,41002,41002,41008 057
08 févr. 20242,42002,44002,41002,44002,44001 032
07 févr. 20242,47002,48002,41002,43002,43001 880
06 févr. 20242,39002,47002,30002,45002,450013 539
05 févr. 20242,40002,46002,35002,40002,400037 638
02 févr. 20242,49002,53002,41002,41002,41009 714
01 févr. 20242,49002,53002,49002,49002,49004 461
31 janv. 20242,47002,55002,47002,53002,53008 849
30 janv. 20242,48002,48002,47002,47002,47001 521
29 janv. 20242,47002,47002,41002,47002,47002 621
26 janv. 20242,40002,48002,40002,44002,44003 447
25 janv. 20242,40002,40002,40002,40002,40001 355
24 janv. 20242,40002,45002,40002,41002,41002 080
23 janv. 20242,44002,44002,40002,41002,4100427
22 janv. 20242,41002,41002,36002,40002,400012 057
19 janv. 20242,40002,41002,36002,36002,36006 816
18 janv. 20242,40002,42002,37002,37002,37004 201
17 janv. 20242,41002,48002,39002,39002,39005 857
16 janv. 20242,47002,47002,42002,42002,42001 042
15 janv. 20242,49002,49002,42002,45002,45005 428
12 janv. 20242,42002,44002,42002,42002,42001 630
11 janv. 20242,55002,55002,40002,40002,400016 261
10 janv. 20242,53002,55002,51002,51002,51002 634
09 janv. 20242,50002,55002,43002,53002,530011 403
08 janv. 20242,40002,43002,38002,43002,4300834
05 janv. 20242,42002,42002,39002,40002,40003 702
04 janv. 20242,53002,53002,44002,45002,45009 057
03 janv. 20242,51002,54002,48002,50002,50008 807
02 janv. 20242,52002,54002,52002,52002,52002 496
29 déc. 20232,46002,53002,46002,53002,53007 516
28 déc. 20232,54002,54002,50002,52002,52003 052
27 déc. 20232,52002,54002,51002,53002,53003 696
22 déc. 20232,45002,55002,45002,52002,520012 234
21 déc. 20232,51002,51002,45002,45002,45004 862
20 déc. 20232,51002,54002,45002,50002,50007 881
19 déc. 20232,46002,51002,44002,45002,450026 077
18 déc. 20232,50002,50002,46002,47002,47001 151
15 déc. 20232,50002,50002,47002,50002,50004 732
14 déc. 20232,45002,50002,45002,50002,50003 794
13 déc. 20232,49002,51002,45002,45002,45006 824
12 déc. 20232,48002,50002,47002,49002,4900782
11 déc. 20232,48002,52002,47002,48002,48003 474
08 déc. 20232,52002,56002,49002,49002,490013 829
07 déc. 20232,60002,60002,52002,54002,54004 230
06 déc. 20232,61002,66002,59002,60002,60002 244
05 déc. 20232,66002,73002,63002,63002,630019 327
04 déc. 20232,49002,75002,49002,75002,750015 106
01 déc. 20232,51002,54002,50002,50002,50003 801
*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...