La bourse est fermée

AFC Energy plc (QC8.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,24400,0000 (0,00 %)
À la clôture : 03:29PM CEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,25950,25950,24400,24400,244011 000
20 mai 20240,23600,24400,23600,24400,244023 000
17 mai 20240,25000,25000,23250,23250,232512 510
16 mai 20240,23550,23550,23350,23450,234512 500
15 mai 20240,23000,23500,23000,23500,2350147 705
14 mai 20240,23750,24250,23650,24250,24252 455
13 mai 20240,24000,25000,22550,22550,2255106 199
10 mai 20240,23900,23950,23300,23450,234518 785
09 mai 20240,24200,24200,23100,23100,23102 000
08 mai 20240,23150,24500,23000,23900,2390140 827
07 mai 20240,21100,22500,21100,22500,225054 600
06 mai 20240,21800,22000,21800,21800,218033 004
03 mai 20240,20950,21250,20950,21150,2115-
02 mai 20240,20950,21000,20850,20950,209529 500
30 avr. 20240,21050,21350,20600,20600,2060100
29 avr. 20240,20850,21400,20850,21250,212516 163
26 avr. 20240,21200,21200,21050,21200,21203 500
25 avr. 20240,21100,21100,20650,20650,20652 160
24 avr. 20240,21100,21400,21100,21200,2120200
23 avr. 20240,21050,21050,21050,21050,21051 250
22 avr. 20240,21500,21800,20750,20850,20857 200
19 avr. 20240,20950,21250,20750,21250,2125-
18 avr. 20240,21700,21700,20600,20700,207026 480
17 avr. 20240,21800,22850,21650,21650,21651 000
16 avr. 20240,22250,22250,21450,21450,214512 500
15 avr. 20240,23050,23050,23000,23000,230027 000
12 avr. 20240,21950,23550,21950,23550,235511 750
11 avr. 20240,22250,22800,22000,22000,220014 612
10 avr. 20240,21950,22050,21600,22050,22051 000
09 avr. 20240,22200,22200,21550,21600,216054 028
08 avr. 20240,21100,22050,21100,22050,2205-
05 avr. 20240,19780,20000,19140,19960,199650 404
04 avr. 20240,19900,20150,19400,19400,19405 000
03 avr. 20240,19740,19740,19600,19600,1960-
02 avr. 20240,20050,20050,19320,19320,193216 400
28 mars 20240,20950,21000,19900,19900,199022 000
27 mars 20240,21650,21650,21650,21650,2165-
26 mars 20240,22300,22450,21650,21650,2165-
25 mars 20240,23250,23300,22550,22600,226010 400
22 mars 20240,23600,24350,23450,23600,23604 000
21 mars 20240,23450,24000,23450,23450,23455 000
20 mars 20240,23200,23550,23100,23550,2355-
19 mars 20240,24200,24200,22500,23550,235523 100
18 mars 20240,23450,24950,23450,24950,249551 522
15 mars 20240,20500,21050,20050,21050,210512 550
14 mars 20240,20050,20050,20000,20000,2000-
13 mars 20240,19820,21200,19820,21200,212028 150
12 mars 20240,20450,22050,20200,20350,203533 150
11 mars 20240,19800,20750,19800,20750,207529 881
08 mars 20240,19140,19300,19140,19300,19301 900
07 mars 20240,19860,19860,19060,19780,197843 994
06 mars 20240,18320,19480,18320,19300,19308 500
05 mars 20240,18660,18660,18340,18340,18341 300
04 mars 20240,18220,18920,18220,18800,188029 200
01 mars 20240,18140,18140,17500,17920,179221 600
29 févr. 20240,17520,17600,17520,17600,17606 200
28 févr. 20240,17360,18480,17360,18480,184821 000
27 févr. 20240,17140,17140,17080,17080,17086 000
26 févr. 20240,17980,17980,17220,17280,172814 250
23 févr. 20240,17520,17540,17500,17500,175022 205
22 févr. 20240,18400,18680,17800,17800,178075 059
21 févr. 20240,17000,18000,17000,18000,1800116 000
20 févr. 20240,17500,17640,17200,17500,175049 500
19 févr. 20240,18600,18600,17000,17000,170047 000
16 févr. 20240,18520,18520,18080,18080,180821 400
15 févr. 20240,18820,18900,18540,18900,18906 000
14 févr. 20240,19020,19020,18800,18800,188010 100
13 févr. 20240,18820,19020,18740,19000,190021 828
12 févr. 20240,19940,19940,19000,19000,190016 650
09 févr. 20240,20450,20450,20000,20000,200017 000
08 févr. 20240,20700,21550,20650,20800,208028 000
07 févr. 20240,20900,21050,20850,20850,208511 165
06 févr. 20240,21700,22250,21600,22200,22203 000
05 févr. 20240,22000,22000,21500,21500,215021 500
02 févr. 20240,22050,22350,21700,21700,2170-
01 févr. 20240,22050,22050,22050,22050,22059 950
31 janv. 20240,21650,22300,21650,21850,218528 000
30 janv. 20240,21800,21800,21800,21800,2180-
29 janv. 20240,22900,22900,21800,21800,218018 285
26 janv. 20240,22600,22600,22400,22400,22408 800
25 janv. 20240,21000,21000,21000,21000,2100-
24 janv. 20240,21500,21500,20800,21000,210056 100
23 janv. 20240,21600,21600,20800,20800,208046 000
22 janv. 20240,21150,21700,21150,21500,215020 140
19 janv. 20240,20750,20750,20750,20750,2075-
18 janv. 20240,20050,21150,20050,20700,207097 000
17 janv. 20240,20100,20300,20100,20300,203016 000
16 janv. 20240,20550,20700,20550,20550,20555 000
15 janv. 20240,20850,21450,20850,21450,21451 211
12 janv. 20240,21150,21150,21150,21150,2115-
11 janv. 20240,21050,21200,20900,21200,212017 000
10 janv. 20240,20650,20650,20650,20650,2065-
09 janv. 20240,20600,20600,20600,20600,2060-
08 janv. 20240,20900,20900,20600,20600,206010 650
05 janv. 20240,21000,21200,21000,21200,212013 756
04 janv. 20240,21150,21150,21050,21050,21051 000
03 janv. 20240,22100,22100,22100,22100,22101 500
02 janv. 20240,22650,22650,22650,22650,22655 000
29 déc. 20230,23250,23250,23250,23250,23251 300
28 déc. 20230,22250,22500,22100,22500,225060 000
*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...