La bourse est fermée

Plastiques du Val de Loire (PVL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,0200-0,1800 (-4,29 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 20224,29504,29504,02004,02004,020031 075
23 juin 20224,52004,61504,07004,20004,200027 506
22 juin 20224,65004,65004,64004,64004,64002 026
21 juin 20224,70004,80004,68004,68004,68006 817
20 juin 20224,76004,76004,66504,74004,74002 738
17 juin 20224,71004,82504,62004,76004,760014 735
16 juin 20224,83004,83004,71004,71004,71006 127
15 juin 20224,89004,90004,81004,82504,82502 437
14 juin 20224,85004,89004,80004,89004,89006 040
13 juin 20225,00005,00004,85504,85504,85503 345
10 juin 20225,15005,22005,00005,00005,000011 192
09 juin 20225,17005,24005,13005,15005,15002 970
08 juin 20225,26005,26005,17005,17005,17002 082
07 juin 20225,16005,27005,16005,27005,27005 828
06 juin 20225,05005,30005,03005,15005,150026 208
03 juin 20225,06005,08005,03005,03005,03004 932
02 juin 20225,04005,11005,03005,11005,11004 470
01 juin 20225,00005,04004,98005,03005,03003 752
31 mai 20224,99505,00004,91005,00005,00003 196
30 mai 20225,01005,01004,91005,00005,00001 705
27 mai 20224,99505,01004,90504,92004,92003 204
26 mai 20224,94504,95004,90004,95004,95001 578
25 mai 20224,93004,96004,85004,95004,95003 626
24 mai 20224,98004,98004,88004,93004,93001 983
23 mai 20224,99504,99504,91004,92004,92003 807
20 mai 20224,96004,96004,90004,91004,91005 897
19 mai 20224,88004,90004,82004,90004,900012 044
18 mai 20224,93004,93004,84004,84004,840013 010
17 mai 20224,92004,99504,90004,93504,935011 180
16 mai 20225,00005,01004,94005,01005,01003 771
13 mai 20225,00005,06004,95505,01005,010017 415
12 mai 20225,06005,19005,02005,06005,06005 145
11 mai 20225,29005,29004,88005,21005,210016 037
10 mai 20225,26005,33005,21005,29005,29001 736
09 mai 20225,27005,38005,20005,38005,38002 983
06 mai 20225,38005,40005,25005,40005,40008 943
05 mai 20225,30005,40005,23005,38005,38005 794
04 mai 20225,17005,39005,17005,39005,39004 736
03 mai 20225,03005,25005,03005,25005,25004 353
02 mai 20225,07005,11005,00005,11005,11003 912
29 avr. 20225,25005,25005,10005,11005,11003 317
28 avr. 20225,18005,22005,02005,02005,02004 585
27 avr. 20225,37005,37005,01005,01005,01009 789
26 avr. 20225,36005,58005,01005,44005,440019 820
25 avr. 20225,19005,42005,08005,41005,410014 246
22 avr. 20225,02005,15005,02005,15005,15007 686
21 avr. 20225,08005,10005,01005,09005,09005 499
20 avr. 20225,02005,07005,01005,07005,07005 966
19 avr. 20225,01005,07004,93005,01005,010012 739
14 avr. 20225,08005,10005,00005,01005,010010 773
13 avr. 20225,10005,14005,00005,08005,080017 787
12 avr. 20225,20005,21005,11005,15005,15003 698
11 avr. 20225,23005,23005,12005,20005,200011 034
08 avr. 20225,42005,50005,23005,23005,23009 191
07 avr. 20225,55005,55005,37005,42005,42005 706
06 avr. 20225,73005,73005,46005,53005,53009 281
06 avr. 20220.14 Dividende
05 avr. 20225,88005,89005,71005,73005,590012 169
04 avr. 20225,88005,88005,81005,88005,73631 145
01 avr. 20225,90005,90005,79005,88005,73632 819
31 mars 20225,81005,91005,81005,90005,75584 803
30 mars 20225,89005,90005,79005,83005,68762 300
29 mars 20225,47005,92005,46005,89005,746134 521
28 mars 20225,40005,49005,36005,46005,32668 913
25 mars 20225,16005,34005,16005,34005,20955 421
24 mars 20225,18005,23005,15005,23005,10223 470
23 mars 20225,19005,21005,12005,18005,05345 456
22 mars 20225,22005,22005,10005,18005,05344 668
21 mars 20225,25005,25005,06005,08004,95597 219
18 mars 20225,24005,27005,11005,25005,121711 722
17 mars 20225,40005,40005,19005,22005,092515 580
16 mars 20225,23005,43005,14005,42005,287616 634
15 mars 20225,26005,27005,12005,24005,11208 933
14 mars 20225,18005,25005,14005,23005,10226 705
11 mars 20225,12005,21005,06005,06004,936411 330
10 mars 20225,20005,25005,10005,12004,99499 844
09 mars 20225,20005,29005,11005,22005,092524 999
08 mars 20225,00005,26004,97505,26005,131520 214
07 mars 20225,28005,36004,92505,17005,043729 670
04 mars 20225,73005,73005,20005,65005,512034 174
03 mars 20225,87006,00005,79005,85005,707115 908
02 mars 20226,14006,14005,78005,98005,833927 276
01 mars 20226,20006,24006,00006,10005,951014 745
28 févr. 20226,20006,31006,15006,20006,048510 659
25 févr. 20226,36006,51006,32006,41006,25347 966
24 févr. 20226,40006,60006,19006,37006,214422 428
23 févr. 20226,60006,78006,60006,75006,58517 405
22 févr. 20226,42006,77006,40006,64006,477811 472
21 févr. 20226,61006,70006,50006,60006,438711 057
18 févr. 20226,74006,74006,62006,72006,55581 468
17 févr. 20226,75006,75006,57006,75006,58519 748
16 févr. 20226,71006,79006,64006,64006,47784 865
15 févr. 20226,77006,81006,64006,71006,54617 922
14 févr. 20226,90006,91006,57006,81006,643643 349
11 févr. 20226,99006,99006,90006,90006,73147 367
10 févr. 20227,00007,00006,93006,93006,76077 854
09 févr. 20227,04007,04006,93006,93006,76075 599
08 févr. 20227,04007,06006,97006,99006,819210 050
07 févr. 20226,92007,05006,92007,05006,87775 055
04 févr. 20227,10007,10006,94006,97006,799724 047
*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...