Marchés français ouverture 8 h 17 min

Stacks EUR (STX4847-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
1,9715-0,0276 (-1,38 %)
À partir de 10:41PM UTC. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,99711,99501,89151,97151,9715130 111 464
01 mai 20242,30472,37861,97622,02362,0236173 338 192
30 avr. 20242,30752,32972,18392,30472,304790 822 056
29 avr. 20242,38412,43182,29402,30742,307459 646 621
28 avr. 20242,41212,43212,32872,38412,384160 864 885
27 avr. 20242,48412,55212,40852,41212,412177 822 193
26 avr. 20242,53222,61562,45002,48412,4841117 736 814
25 avr. 20242,69512,74852,50982,53212,5321134 675 198
24 avr. 20242,83042,94012,67682,69512,6951168 397 140
23 avr. 20242,62032,84582,60812,83042,8304130 095 899
22 avr. 20242,54962,69262,52222,62032,6203129 515 534
21 avr. 20242,30132,55822,24372,54962,5496107 977 680
20 avr. 20242,30072,36722,06652,30132,3013159 892 437
19 avr. 20242,11952,32622,06742,30072,3007136 887 513
18 avr. 20242,26022,27502,06612,11952,1195153 645 325
17 avr. 20242,38622,41752,15232,26022,2602155 766 381
16 avr. 20242,57492,63012,31502,38622,3862147 844 562
15 avr. 20242,37262,61642,26352,57492,5749255 064 145
14 avr. 20242,47642,61391,99882,37262,3726317 410 270
13 avr. 20242,78852,86842,16172,47642,4764213 550 980
12 avr. 20242,88192,89832,74002,78852,7885103 767 422
11 avr. 20242,92742,96522,75772,88192,8819115 780 897
10 avr. 20243,18763,23852,88892,92742,9274122 084 647
09 avr. 20243,05473,24002,98333,18763,1876136 496 662
08 avr. 20242,96053,09932,93753,05473,054779 204 225
07 avr. 20242,85312,98362,82692,96052,960579 330 151
06 avr. 20243,01533,08842,68852,85312,8531165 489 298
05 avr. 20242,89443,08352,84113,01513,0151124 007 238
04 avr. 20243,04833,12092,84152,89442,8944169 454 232
03 avr. 20243,36463,37063,04723,04833,0483215 325 842
02 avr. 20243,39983,56263,15903,36463,3646303 980 284
01 avr. 20243,37653,40783,26273,39983,399888 222 770
31 mars 20243,38503,42863,25163,37653,3765126 425 969
30 mars 20243,18593,44283,17383,38503,3850209 126 992
29 mars 20243,12293,22273,06943,18593,1859120 171 757
28 mars 20243,19643,29183,03743,12293,1229172 359 620
27 mars 20243,34123,36153,16523,19643,1964187 655 005
26 mars 20243,38573,48103,16893,34123,3412271 293 658
25 mars 20243,33123,45253,20643,38573,3857240 031 354
24 mars 20243,18113,38373,11523,33183,3318250 173 985
23 mars 20243,02243,40953,01583,18113,1811450 370 800
22 mars 20243,12673,27912,96823,02243,0224319 848 930
21 mars 20242,48013,22712,44373,12673,1267568 459 049
20 mars 20242,44132,72802,28802,48002,4800391 031 739
19 mars 20242,54372,55172,36702,44132,441387 941 417
18 mars 20242,39142,57072,36992,54372,5437166 661 650
17 mars 20242,55982,59842,30662,39142,3914111 606 482
16 mars 20242,69052,73612,38692,55982,5598184 909 094
15 mars 20242,82252,84292,55952,69052,6905175 307 689
14 mars 20242,77872,89712,69492,82252,8225162 170 393
13 mars 20242,81032,87092,60872,77872,7787175 138 890
12 mars 20242,70393,09092,60182,81032,8103401 483 620
11 mars 20242,57283,02882,56082,70392,7039465 615 034
10 mars 20242,59522,62282,55252,57282,572887 169 529
09 mars 20242,65872,76392,54332,59522,5952171 436 288
08 mars 20242,60292,69022,51222,65882,6588144 437 245
07 mars 20242,52472,67222,39062,60292,6029190 087 988
06 mars 20242,79422,80612,08182,52452,5245351 673 119
05 mars 20242,80852,92782,68642,79372,7937297 233 790
04 mars 20242,73982,87862,61202,80842,8084218 006 807
03 mars 20242,74272,74272,66302,73972,7397114 213 794
02 mars 20242,68042,79812,66772,74282,7428190 036 577
01 mars 20242,85702,88992,61712,68242,6824356 830 619
29 févr. 20242,72013,12652,69482,86022,8602753 349 193
28 févr. 20242,68113,00222,64532,71992,7199645 744 314
27 févr. 20242,39502,68542,24792,68052,6805277 569 206
26 févr. 20242,39072,43142,31952,39592,395996 143 564
25 févr. 20242,25802,39772,20032,39062,3906137 019 340
24 févr. 20242,34802,42112,21982,25952,2595177 427 172
23 févr. 20242,45972,49802,32692,34812,3481202 475 491
22 févr. 20242,50392,67392,35262,45982,4598419 674 103
21 févr. 20242,44652,63112,38932,50392,5039334 247 685
20 févr. 20242,44822,70112,40382,44622,4462366 987 480
19 févr. 20242,35132,46582,28302,44552,4455156 041 187
18 févr. 20242,40122,46422,25322,35072,3507215 014 951
17 févr. 20242,35672,43512,28082,40032,4003306 860 483
16 févr. 20242,38542,60852,31342,35752,3575650 002 866
15 févr. 20241,98922,38961,95802,38452,3845452 274 652
14 févr. 20241,85402,02481,82591,98931,9893299 559 972
13 févr. 20241,71331,90041,71271,85431,8543215 362 892
12 févr. 20241,68281,78691,66681,71241,7124136 681 149
11 févr. 20241,67821,74101,61591,68311,6831104 383 229
10 févr. 20241,65581,73471,64701,67811,6781208 790 528
09 févr. 20241,54151,69591,52561,65581,6558249 225 763
08 févr. 20241,39501,54911,39091,54121,541282 143 779
07 févr. 20241,37951,41361,34961,39511,395141 070 805
06 févr. 20241,36181,41161,34271,37961,379637 042 445
05 févr. 20241,41031,41091,35931,36171,361735 316 543
04 févr. 20241,43961,45991,40821,41011,410128 646 608
03 févr. 20241,37551,45631,37261,43941,439456 623 947
02 févr. 20241,39051,39551,33971,37571,375751 238 607
01 févr. 20241,41651,45241,35741,39091,390979 553 588
31 janv. 20241,42031,49131,41011,41641,4164107 955 464
30 janv. 20241,35981,44561,33301,42031,420375 861 347
29 janv. 20241,39371,43881,34681,35941,359470 014 097
28 janv. 20241,38851,42141,37861,39331,393359 869 214
27 janv. 20241,34121,41881,32501,39001,390087 199 810
26 janv. 20241,35641,37991,31761,34121,341278 902 804
25 janv. 20241,28601,35731,26501,35631,3563120 407 154
24 janv. 20241,22321,28871,14511,28621,2862137 332 391
*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...