La bourse ferme dans 5 h 11 min

Soitec S.A. (SOI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
162,30+5,30 (+3,38 %)
À partir de 12:03PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mars 2021156,50162,50154,30162,30162,3037 508
08 mars 2021158,10161,10156,20157,00157,0091 460
05 mars 2021157,70162,00155,70157,80157,8099 718
04 mars 2021162,00163,40155,50159,20159,20147 572
03 mars 2021169,90169,90162,50165,60165,6093 578
02 mars 2021172,00174,20168,80169,00169,0089 306
01 mars 2021179,00180,00170,20172,00172,00101 603
26 févr. 2021170,90175,60168,10175,20175,2093 112
25 févr. 2021175,60177,50173,10174,80174,8065 713
24 févr. 2021171,90175,20170,50172,70172,70110 565
23 févr. 2021183,00187,50169,10172,90172,90180 736
22 févr. 2021190,00190,00182,90183,20183,2083 028
19 févr. 2021186,00191,30186,00190,70190,7088 686
18 févr. 2021186,20191,20185,50185,60185,60129 559
17 févr. 2021185,00186,60182,20182,60182,6096 605
16 févr. 2021183,50186,60182,70185,50185,5047 119
15 févr. 2021183,40185,70182,40182,60182,6042 258
12 févr. 2021181,00183,00180,40182,20182,2060 417
11 févr. 2021175,00181,50175,00181,00181,0077 446
10 févr. 2021176,90177,60174,50175,00175,0050 920
09 févr. 2021175,80176,60173,70176,50176,5056 015
08 févr. 2021172,50177,90172,20175,60175,6093 848
05 févr. 2021170,30172,30169,30170,00170,0061 904
04 févr. 2021169,10171,80168,30169,10169,1050 201
03 févr. 2021172,90173,30169,50169,50169,5058 286
02 févr. 2021172,70174,80170,10171,00171,0090 406
01 févr. 2021167,30171,90165,30170,40170,4073 094
29 janv. 2021165,40166,20163,00166,00166,00111 660
28 janv. 2021163,20168,50158,80167,00167,00111 578
27 janv. 2021172,00172,50162,00166,20166,20140 382
26 janv. 2021171,20177,00171,20172,60172,6074 263
25 janv. 2021178,40180,90171,10171,50171,50105 842
22 janv. 2021179,00180,70176,60177,80177,8058 767
21 janv. 2021179,80183,00172,60179,00179,00112 848
20 janv. 2021178,40183,60177,40177,90177,90156 228
19 janv. 2021173,10177,90171,30177,30177,3092 423
18 janv. 2021169,10172,30165,20171,10171,1061 279
15 janv. 2021174,60174,60168,60169,90169,9079 564
14 janv. 2021174,90176,50172,80174,80174,8095 151
13 janv. 2021165,20173,40164,80171,60171,60133 280
12 janv. 2021166,20166,80163,60165,00165,0094 389
11 janv. 2021167,00168,80163,50165,50165,5067 705
08 janv. 2021165,90171,30164,40165,70165,70132 325
07 janv. 2021162,70164,30159,40163,90163,90108 872
06 janv. 2021163,50163,70161,30163,30163,3081 171
05 janv. 2021163,70165,70161,90163,60163,6053 697
04 janv. 2021161,50167,20160,70163,50163,50107 021
31 déc. 2020159,00161,50158,90159,30159,3024 598
30 déc. 2020158,90160,30158,70159,20159,2024 438
29 déc. 2020156,50160,50156,10159,10159,1064 689
28 déc. 2020155,80157,60155,80156,40156,4035 965
24 déc. 2020156,00156,40154,70155,10155,109 486
23 déc. 2020156,60158,70155,40155,40155,4050 864
22 déc. 2020153,20156,70153,00156,60156,6052 003
21 déc. 2020151,50153,60149,40153,10153,1050 785
18 déc. 2020155,90155,90151,90154,20154,2089 065
17 déc. 2020155,40157,30154,30156,30156,3077 641
16 déc. 2020155,50156,70153,50155,30155,3061 445
15 déc. 2020154,00156,20152,30155,20155,2054 468
14 déc. 2020151,50154,00149,90153,40153,4061 589
11 déc. 2020151,20151,90149,90150,90150,9045 515
10 déc. 2020150,00151,10147,80150,80150,8073 740
09 déc. 2020153,90154,70147,30151,50151,50141 832
08 déc. 2020153,20153,80152,10153,00153,0075 197
07 déc. 2020151,60153,80150,90152,50152,5099 783
04 déc. 2020149,60152,20149,30151,60151,6048 442
03 déc. 2020148,00150,20147,30149,70149,7055 976
02 déc. 2020148,80149,70147,40148,00148,0057 266
01 déc. 2020148,60149,60146,10149,00149,0065 554
30 nov. 2020146,40149,90146,00146,70146,70114 279
27 nov. 2020143,30146,40142,90146,20146,2069 759
26 nov. 2020144,80146,60142,30142,60142,6090 567
25 nov. 2020141,00144,80140,10144,80144,8091 180
24 nov. 2020140,50142,00139,10140,30140,3069 891
23 nov. 2020140,00140,90138,80139,20139,2063 635
20 nov. 2020135,60139,80135,10139,50139,50100 705
19 nov. 2020132,70135,60128,10135,60135,60150 994
18 nov. 2020134,10136,50133,70136,10136,1043 707
17 nov. 2020134,60136,00133,60134,20134,2049 009
16 nov. 2020136,00137,30133,80134,70134,7058 841
13 nov. 2020134,10136,20133,90135,50135,5059 960
12 nov. 2020133,50135,80133,40134,20134,2062 949
11 nov. 2020128,10133,10126,90133,10133,1079 562
10 nov. 2020134,70134,80127,60128,80128,80145 014
09 nov. 2020139,50141,60132,40135,50135,50121 318
06 nov. 2020136,10136,80132,40136,00136,0073 380
05 nov. 2020132,40137,40132,40136,20136,20125 809
04 nov. 2020126,00129,30125,20129,30129,3048 110
03 nov. 2020128,00128,60126,20127,10127,1049 362
02 nov. 2020122,50127,80122,00126,60126,6090 809
30 oct. 2020119,10122,20118,20121,80121,8059 108
29 oct. 2020118,40121,60118,10121,40121,4077 086
28 oct. 2020120,20120,90117,20119,00119,00126 100
27 oct. 2020125,90126,20123,00123,50123,5081 379
26 oct. 2020126,90129,80125,20125,60125,6057 774
23 oct. 2020125,70129,80125,70129,00129,0056 316
22 oct. 2020129,00129,90125,50126,50126,5085 600
21 oct. 2020132,60133,60130,30130,40130,4066 007
20 oct. 2020132,30133,30131,70132,10132,1060 348
19 oct. 2020132,40134,80130,90132,00132,0039 806
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...