La bourse est fermée

Plastiques du Val de Loire (PVL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
7,00-0,12 (-1,69 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 20227,127,146,927,007,0022 866
20 janv. 20227,157,157,107,127,1214 250
19 janv. 20227,227,227,127,147,148 855
18 janv. 20227,207,347,127,127,1229 318
17 janv. 20227,067,247,067,137,1315 934
14 janv. 20227,087,087,057,087,083 236
13 janv. 20227,057,146,997,087,0817 134
12 janv. 20226,957,096,957,097,0922 239
11 janv. 20226,776,926,776,926,9216 307
10 janv. 20226,776,856,776,806,8014 843
07 janv. 20226,606,796,586,796,7915 494
06 janv. 20226,526,636,526,606,609 522
05 janv. 20226,496,546,416,526,524 938
04 janv. 20226,506,506,406,456,458 198
03 janv. 20226,226,566,226,376,3722 200
31 déc. 20216,246,306,246,306,302 016
30 déc. 20216,266,286,176,286,2811 725
29 déc. 20216,306,306,216,226,227 130
28 déc. 20216,236,296,206,296,293 649
27 déc. 20216,306,306,206,236,237 433
24 déc. 20216,306,306,236,276,273 288
23 déc. 20216,186,306,166,306,3016 365
22 déc. 20216,306,306,176,256,253 575
21 déc. 20216,166,276,166,256,2512 190
20 déc. 20216,406,406,036,206,2022 049
17 déc. 20216,586,586,376,376,3724 868
16 déc. 20216,706,756,506,506,5021 377
15 déc. 20216,236,816,236,606,6091 317
14 déc. 20216,126,196,026,166,1633 424
13 déc. 20216,126,156,086,126,1215 452
10 déc. 20216,116,116,016,116,1111 118
09 déc. 20216,156,156,026,056,057 608
08 déc. 20216,146,146,056,126,1215 850
07 déc. 20215,926,125,876,126,1213 981
06 déc. 20215,845,865,735,865,866 273
03 déc. 20215,775,825,665,785,787 761
02 déc. 20215,625,775,625,685,689 318
01 déc. 20215,735,735,615,705,707 109
30 nov. 20215,825,885,375,675,6750 778
29 nov. 20216,016,045,825,915,9114 588
26 nov. 20216,036,175,945,995,9935 934
25 nov. 20216,046,165,966,126,1211 006
24 nov. 20216,056,055,955,955,959 035
23 nov. 20216,046,045,966,016,018 665
22 nov. 20215,946,075,946,066,0620 844
19 nov. 20216,076,165,976,006,0027 668
18 nov. 20216,016,015,835,945,949 396
17 nov. 20216,106,165,965,965,9610 290
16 nov. 20215,816,095,816,036,0321 793
15 nov. 20215,995,995,815,815,8111 100
12 nov. 20216,046,145,985,995,9915 178
11 nov. 20216,106,116,016,046,044 400
10 nov. 20216,206,206,106,106,107 094
09 nov. 20216,186,186,026,186,186 796
08 nov. 20216,226,226,086,106,108 386
05 nov. 20216,006,226,006,186,1830 658
04 nov. 20215,796,015,795,965,9611 645
03 nov. 20215,816,035,735,875,8715 783
02 nov. 20215,905,935,805,875,8710 860
01 nov. 20216,056,065,905,965,9612 847
29 oct. 20215,535,945,535,945,9441 647
28 oct. 20215,445,555,445,535,5316 029
27 oct. 20215,335,485,285,435,438 768
26 oct. 20215,305,325,285,315,314 068
25 oct. 20215,375,405,285,365,369 342
22 oct. 20215,455,465,335,375,3712 061
21 oct. 20215,475,475,365,375,3711 155
20 oct. 20215,545,545,455,475,475 419
19 oct. 20215,535,545,475,545,544 704
18 oct. 20215,455,555,445,525,5221 792
15 oct. 20215,585,605,455,475,4718 345
14 oct. 20215,285,605,285,515,5116 942
13 oct. 20215,305,305,215,255,2517 448
12 oct. 20215,395,395,295,295,298 210
11 oct. 20215,365,475,305,405,4019 617
08 oct. 20215,475,515,395,475,4719 963
07 oct. 20215,345,495,315,475,4719 708
06 oct. 20215,485,515,345,415,4111 738
05 oct. 20215,585,585,505,545,5420 833
04 oct. 20215,525,585,505,585,584 528
01 oct. 20215,525,615,525,605,606 547
30 sept. 20215,585,685,535,625,629 758
29 sept. 20215,715,715,595,645,645 654
28 sept. 20215,775,785,705,715,7118 977
27 sept. 20215,785,785,705,775,7714 083
24 sept. 20215,755,805,735,805,802 218
23 sept. 20215,855,855,765,765,768 823
22 sept. 20215,605,825,535,825,8219 536
21 sept. 20215,585,615,505,505,5015 743
20 sept. 20215,615,635,535,535,5315 727
17 sept. 20215,675,705,625,665,668 275
16 sept. 20215,645,755,645,705,706 263
15 sept. 20215,745,775,635,715,7114 453
14 sept. 20215,775,785,655,685,6818 137
13 sept. 20215,835,845,705,815,8117 368
10 sept. 20215,825,845,755,825,829 762
09 sept. 20215,855,875,715,805,8034 732
08 sept. 20215,915,965,845,855,8513 764
07 sept. 20215,986,005,945,945,9414 232
06 sept. 20216,096,095,966,046,0441 455
*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...