La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 613,45 -1 136,32 (-1,87 %)
Soditech SA (SEC.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 04:30PM CEST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 19 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 18 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 17 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 16 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12 avr. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 2 151 |
| 11 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 100 |
| 10 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 320 |
| 09 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 08 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 05 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 179 |
| 04 avr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 90 |
| 03 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 392 |
| 02 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 200 |
| 28 mars 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 760 |
| 27 mars 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 699 |
| 26 mars 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 25 mars 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1 253 |
| 22 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1 500 |
| 21 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 20 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 19 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 18 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 15 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 13 mars 2024 | 1,3000 | 1,4300 | 1,3000 | 1,4300 | 1,4300 | 2 274 |
| 12 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1 920 |
| 08 mars 2024 | 1,4700 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 900 |
| 07 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 320 |
| 06 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 mars 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 220 |
| 01 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 300 |
| 29 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2 200 |
| 28 févr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 500 |
| 27 févr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 100 |
| 26 févr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 800 |
| 23 févr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 févr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21 févr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 439 |
| 20 févr. 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 12 |
| 19 févr. 2024 | 1,4500 | 1,4500 | 1,3100 | 1,3100 | 1,3100 | 340 |
| 16 févr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 15 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 65 |
| 14 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 25 |
| 13 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 710 |
| 12 févr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 09 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 08 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1 195 |
| 07 févr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 06 févr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 05 févr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 69 |
| 02 févr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 250 |
| 01 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 31 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 300 |
| 30 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 26 janv. 2024 | 1,3200 | 1,4700 | 1,3200 | 1,4700 | 1,4700 | 2 472 |
| 25 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 90 |
| 24 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 840 |
| 23 janv. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 50 |
| 22 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 300 |
| 18 janv. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 17 janv. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 16 janv. 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 1 700 |
| 15 janv. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 12 janv. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1 000 |
| 11 janv. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2 139 |
| 10 janv. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 09 janv. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 760 |
| 08 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 60 |
| 05 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 111 |
| 04 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 90 |
| 03 janv. 2024 | 1,2100 | 1,3300 | 1,2100 | 1,3300 | 1,3300 | 332 |
| 02 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 279 |
| 29 déc. 2023 | 1,2100 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 2 551 |
| 28 déc. 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 5 135 |
| 27 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 400 |
| 21 déc. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20 déc. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 déc. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 déc. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 déc. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 150 |
| 14 déc. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13 déc. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 déc. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11 déc. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 08 déc. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1 986 |
| 07 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 75 |
| 06 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1 668 |
| 30 nov. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 29 nov. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 nov. 2023 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 175 |
| 27 nov. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| *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...
