Marchés français ouverture 5 h 4 min

Solutions 30 SE (S30.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1320-0,0100 (-0,47 %)
À la clôture : 05:35PM CEST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242,13802,15802,10002,13202,1320480 219
20 mai 20242,18602,22002,13402,14202,1420472 189
17 mai 20242,26002,26202,14802,16402,1640774 962
16 mai 20242,22802,36202,14402,26202,26202 109 404
15 mai 20242,24602,27202,10402,21802,21801 310 064
14 mai 20242,02202,22001,90002,22002,22002 865 142
13 mai 20242,16002,16002,05402,14602,1460856 054
10 mai 20242,15002,18602,12202,15002,1500499 728
09 mai 20242,08002,22402,08002,15202,1520927 148
08 mai 20242,05602,11202,05602,07402,0740288 108
07 mai 20242,06802,08402,04202,06802,0680345 351
06 mai 20242,00002,08601,97002,06202,0620738 519
03 mai 20241,90001,99401,90001,98001,9800624 354
02 mai 20241,92401,95701,89001,90001,9000389 626
30 avr. 20241,98002,00001,90001,91901,9190484 079
29 avr. 20241,95001,98701,93101,97701,9770330 058
26 avr. 20241,87101,94801,87101,94201,9420262 090
25 avr. 20241,92101,93401,85001,87101,8710230 828
24 avr. 20241,97101,98001,90701,92201,9220320 148
23 avr. 20241,86501,92201,86401,92001,9200247 139
22 avr. 20241,80001,87401,80001,85801,8580274 649
19 avr. 20241,78701,80801,77101,78501,7850282 757
18 avr. 20241,82101,82701,77401,81401,8140327 698
17 avr. 20241,82801,84501,80501,82101,8210224 870
16 avr. 20241,84801,85601,82101,83401,8340417 992
15 avr. 20241,92601,97001,88001,89001,8900313 204
12 avr. 20241,97802,01001,92601,92601,9260335 710
11 avr. 20241,93501,99001,92501,96501,9650299 178
10 avr. 20241,92001,99001,92001,93501,9350337 519
09 avr. 20241,93001,94301,89901,91101,9110392 774
08 avr. 20241,86401,96001,83201,93101,9310681 679
05 avr. 20241,92401,94901,87001,87001,87001 452 670
04 avr. 20242,24002,28001,97202,00402,00403 256 222
03 avr. 20242,25002,31002,15002,30402,3040960 358
02 avr. 20242,11202,29002,11002,21202,21201 204 889
28 mars 20242,09802,10602,03202,09202,0920325 774
27 mars 20242,09002,11802,05402,08402,0840263 684
26 mars 20242,05802,08602,02202,08002,0800154 659
25 mars 20242,11802,14202,02802,06602,0660632 075
22 mars 20241,99002,10001,98902,10002,1000726 338
21 mars 20242,01202,05601,95301,99401,9940510 459
20 mars 20241,99002,00001,96501,98301,9830292 477
19 mars 20242,04002,04001,98402,00202,0020261 593
18 mars 20241,98002,07801,98002,04002,0400548 234
15 mars 20241,98001,99301,96001,96301,9630241 814
14 mars 20242,01402,07801,99102,00002,0000354 801
13 mars 20242,03602,04402,00002,00402,0040221 100
12 mars 20241,99802,03201,97002,01602,0160214 105
11 mars 20241,99202,01001,96501,98301,9830239 807
08 mars 20242,02202,04001,97702,01802,0180480 357
07 mars 20242,04802,10002,00402,02402,0240651 856
06 mars 20241,97802,07201,95202,03802,0380734 244
05 mars 20242,07602,08602,02002,03002,0300245 827
04 mars 20242,12802,13402,08002,08402,0840169 511
01 mars 20242,12002,13602,07602,12002,1200364 082
29 févr. 20242,15602,17802,12002,12002,1200295 863
28 févr. 20242,21202,21202,15002,18402,1840265 294
27 févr. 20242,16402,22602,16402,22002,2200231 150
26 févr. 20242,21602,23602,14402,17602,1760388 090
23 févr. 20242,27002,29002,24602,25002,2500119 642
22 févr. 20242,23002,29202,23002,27202,2720223 616
21 févr. 20242,24402,25802,20802,21202,2120177 907
20 févr. 20242,28402,29202,22002,22002,2200336 806
19 févr. 20242,28002,34002,27202,29802,2980180 462
16 févr. 20242,38202,41602,29802,29802,2980323 973
15 févr. 20242,36002,37802,32602,36402,3640193 492
14 févr. 20242,28602,36002,26802,33402,3340298 595
13 févr. 20242,31802,32402,26202,27602,2760400 196
12 févr. 20242,44002,52002,33802,33802,3380429 328
09 févr. 20242,37202,46402,37202,43802,4380434 457
08 févr. 20242,31802,40002,31802,38602,3860415 592
07 févr. 20242,39002,41002,30202,31602,3160504 680
06 févr. 20242,51002,52002,39202,40002,4000587 165
05 févr. 20242,50002,56002,49402,52002,5200212 127
02 févr. 20242,53202,55002,48602,49602,4960242 513
01 févr. 20242,60002,60402,50002,51402,5140633 254
31 janv. 20242,67202,71002,61802,61802,6180321 361
30 janv. 20242,61602,77002,61602,69602,6960934 359
29 janv. 20242,55202,62002,49202,59802,5980486 402
26 janv. 20242,77402,77402,57002,59202,59201 068 691
25 janv. 20242,83202,89602,55002,75002,75002 610 856
24 janv. 20242,69002,72002,65002,71002,7100530 499
23 janv. 20242,59002,68002,56802,65202,6520409 404
22 janv. 20242,51602,59402,48402,58002,5800354 820
19 janv. 20242,60202,61602,48402,49602,4960375 121
18 janv. 20242,53602,60002,53602,57002,5700246 203
17 janv. 20242,52602,57002,48602,53802,5380414 072
16 janv. 20242,53202,62002,52002,58002,5800421 877
15 janv. 20242,60402,61202,54202,54802,5480569 626
12 janv. 20242,46802,56002,45802,50002,5000340 791
11 janv. 20242,50002,52202,43802,43802,4380339 093
10 janv. 20242,55202,56202,48402,48402,4840457 101
09 janv. 20242,64002,65202,56202,57602,5760298 543
08 janv. 20242,62002,64602,53802,62402,6240326 558
05 janv. 20242,66402,66602,58202,63002,6300333 860
04 janv. 20242,61802,71202,61802,67802,6780315 575
03 janv. 20242,73002,74202,61802,65002,6500585 628
02 janv. 20242,70002,82202,66402,74002,7400999 634
29 déc. 20232,60002,70202,58002,66602,6660932 007
28 déc. 20232,59002,60802,52202,58202,5820436 244
*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...