S30.PA - Solutions 30 SE

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20233,07203,12003,03403,04403,0440532 365
01 juin 2023------
31 mai 20232,98003,02002,93003,00003,0000298 614
30 mai 20233,05003,07402,98802,99402,9940377 966
29 mai 20232,99003,07802,99003,02003,0200404 121
26 mai 20232,93002,98802,92202,97002,9700401 865
25 mai 20232,93002,98002,90202,91002,9100452 474
24 mai 20233,00003,00002,87202,92202,9220692 225
23 mai 20233,05403,11003,02003,02003,0200464 495
22 mai 20233,00003,12002,98203,04603,0460624 849
19 mai 20232,88203,03402,88003,00003,0000634 706
18 mai 20232,90002,94202,86202,88602,8860372 471
17 mai 20233,01003,01602,83002,91802,91801 578 765
16 mai 20233,08803,14003,04003,04003,0400728 396
15 mai 20233,08403,10002,97403,08803,0880859 590
12 mai 20232,92603,05402,85003,03203,03201 202 966
11 mai 20233,07003,29002,92402,94402,94402 960 959
10 mai 20232,95402,95602,82402,86802,8680645 115
09 mai 20232,87002,94202,80402,91402,9140524 878
08 mai 20232,90002,93002,81202,84402,8440459 695
05 mai 20232,74402,89002,73602,87602,8760903 601
04 mai 20232,78802,81002,67402,74202,7420819 450
03 mai 20233,00003,00002,74002,82602,82601 555 843
02 mai 20232,56003,00002,56002,90402,90403 683 242
28 avr. 20232,41602,55202,39002,50402,50402 138 471
27 avr. 20232,30002,35202,25402,34402,34401 016 286
26 avr. 20232,16802,32002,16802,32002,32001 175 258
25 avr. 20232,09602,20002,09402,16802,1680960 071
24 avr. 20232,10202,12001,97602,09602,09601 031 117
21 avr. 20231,94002,13001,83502,11402,11404 911 834
20 avr. 20232,29602,32802,21002,22602,2260908 148
19 avr. 20232,26002,33002,17202,29202,29201 504 996
18 avr. 20232,47002,49002,31602,32002,3200963 349
17 avr. 20232,50002,52802,45002,46402,4640496 169
14 avr. 20232,43402,47802,40802,47402,4740673 017
13 avr. 20232,38402,42202,34602,41402,4140517 803
12 avr. 20232,43002,47002,38002,40602,4060485 481
11 avr. 20232,35002,43002,35002,41802,4180446 129
06 avr. 20232,38602,42002,30202,33602,3360732 813
05 avr. 20232,42802,63802,38402,38802,38802 418 041
04 avr. 20232,40002,45602,36202,37602,3760658 736
03 avr. 20232,38002,45002,35002,38002,3800719 415
31 mars 20232,39402,41002,32302,35602,35601 042 259
30 mars 20232,24702,40102,24702,38402,38401 264 968
29 mars 20232,16002,24002,15102,22102,2210476 378
28 mars 20232,17702,18602,12002,14602,1460324 787
27 mars 20232,19502,20602,15102,15302,1530424 321
24 mars 20232,33602,33602,16302,19002,19001 052 958
23 mars 20232,30502,34002,26002,32102,3210659 133
22 mars 20232,33102,35302,30102,30902,3090369 612
21 mars 20232,27502,36002,27502,31002,3100739 028
20 mars 20232,26002,29602,20102,25702,2570424 365
17 mars 20232,33002,36002,23002,31102,31102 609 080
16 mars 20232,29202,31902,22002,30702,3070545 997
15 mars 20232,35002,36402,21002,26502,26501 113 075
14 mars 20232,29602,39802,28702,35202,3520748 053
13 mars 20232,36202,37602,18402,29302,29301 482 527
10 mars 20232,32602,36202,28002,36202,3620911 557
09 mars 20232,39002,39002,32102,38602,3860446 635
08 mars 20232,36602,40502,33802,37702,3770657 866
07 mars 20232,45102,48002,36202,38402,3840806 248
06 mars 20232,48002,51002,42002,45002,4500870 025
03 mars 20232,40102,47002,34002,44002,44001 190 558
02 mars 20232,23802,38002,22002,35902,3590796 221
01 mars 20232,29002,33902,23802,24902,2490646 643
28 févr. 20232,26602,29702,23202,28602,2860495 759
27 févr. 20232,13302,26802,12802,26002,2600749 699
24 févr. 20232,18502,19602,13402,14702,1470525 824
23 févr. 20232,17102,23002,17102,18102,1810589 531
22 févr. 20232,14002,17502,11202,16402,1640635 835
21 févr. 20232,23002,24502,14902,14902,1490974 664
20 févr. 20232,30302,32902,23002,27002,2700844 943
17 févr. 20232,30202,37502,25802,31502,3150860 840
16 févr. 20232,25602,34702,25602,32402,3240717 432
15 févr. 20232,29202,30002,22102,26102,2610672 273
14 févr. 20232,32002,33002,26002,29102,2910549 277
13 févr. 20232,33002,35102,27202,30302,3030478 605
10 févr. 20232,34202,40002,28902,30402,30401 012 637
09 févr. 20232,34002,42602,32502,35702,3570865 680
08 févr. 20232,39702,42502,32002,32502,3250970 099
07 févr. 20232,30102,36802,26302,34202,34201 150 844
06 févr. 20232,49002,49302,27702,30502,30501 806 463
03 févr. 20232,62002,62002,45402,50402,50401 914 817
02 févr. 20232,29002,67802,28602,57002,57003 958 665
01 févr. 20232,28602,30002,23102,26002,2600545 770
31 janv. 20232,27802,28502,16802,28002,28001 657 931
30 janv. 20232,36902,42002,25102,28902,28902 533 465
27 janv. 20232,20002,44502,06002,32902,32906 884 156
26 janv. 20231,86001,93001,86001,89251,8925557 827
25 janv. 20231,90501,92251,84101,85701,8570905 009
24 janv. 20232,02802,03301,91201,92151,9215717 073
23 janv. 20231,97152,03901,97152,01502,0150555 750
20 janv. 20231,98002,01501,94651,96701,9670653 422
19 janv. 20232,10002,10201,97101,97451,97451 301 171
18 janv. 20232,10902,16402,08502,12602,12601 043 507
17 janv. 20232,14002,16002,08302,10802,1080535 030
16 janv. 20232,15802,19002,09402,14202,1420715 934
13 janv. 20232,12002,24402,10802,14402,14401 317 964
12 janv. 20232,15302,15402,04602,12002,1200902 451
11 janv. 20232,05802,16202,04802,14102,14101 212 837
*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...