La bourse est fermée

Teleperformance SE (TEP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
357,30+1,70 (+0,48 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 août 2021356,80358,30353,80357,30357,3078 509
30 juil. 2021359,00359,70354,60355,60355,60139 405
29 juil. 2021359,40366,70355,80358,40358,40129 738
28 juil. 2021356,20356,20351,70353,80353,8098 176
27 juil. 2021355,40358,90354,70355,60355,6096 928
26 juil. 2021360,20361,20356,00356,70356,7078 317
23 juil. 2021358,80361,90356,20360,60360,6085 721
22 juil. 2021350,20358,20350,20357,60357,6093 038
21 juil. 2021349,50355,00348,30348,60348,60130 267
20 juil. 2021348,30349,90346,10348,40348,40125 110
19 juil. 2021352,20353,30345,70348,40348,40136 261
16 juil. 2021354,20355,40350,50353,30353,3067 197
15 juil. 2021353,70356,70351,90353,10353,1094 921
14 juil. 2021355,40355,80350,20353,40353,4062 774
13 juil. 2021351,90355,10350,60355,10355,1082 019
12 juil. 2021348,00354,00347,00353,00353,0086 402
09 juil. 2021346,20349,20344,70348,00348,00125 515
08 juil. 2021349,30351,50344,50346,50346,50128 684
07 juil. 2021347,90352,50347,40350,90350,9080 215
06 juil. 2021343,80347,70343,10347,10347,1080 901
05 juil. 2021346,20346,80343,80344,80344,8056 582
02 juil. 2021342,60347,00342,10346,70346,7076 733
01 juil. 2021343,80345,10337,80342,30342,30112 941
30 juin 2021347,80348,20340,70342,30342,30128 330
29 juin 2021344,00347,60343,30346,10346,1093 619
28 juin 2021347,30348,60345,00345,00345,0077 080
25 juin 2021344,40347,90343,10346,60346,60102 793
24 juin 2021340,80344,10340,40342,80342,80133 014
23 juin 2021333,00341,70332,30339,90339,90189 433
22 juin 2021328,20331,30326,00331,30331,3093 891
21 juin 2021324,60329,60322,60328,40328,40129 711
18 juin 2021323,00327,40322,70325,40325,40167 499
17 juin 2021320,30322,30317,40322,30322,3078 309
16 juin 2021321,60322,30319,90320,90320,9069 784
15 juin 2021322,80323,10321,00321,70321,7075 741
14 juin 2021320,60322,00319,70321,00321,00101 894
11 juin 2021313,20320,70313,20318,80318,80172 642
10 juin 2021314,80315,10311,10312,70312,7092 645
09 juin 2021315,20315,70314,00314,50314,5073 614
08 juin 2021313,60317,70313,40314,70314,70110 238
07 juin 2021312,50315,80312,50313,90313,9097 776
04 juin 2021311,00312,80310,00312,50312,5060 647
03 juin 2021312,40313,10309,60310,80310,80118 659
02 juin 2021314,90316,40312,20312,70312,7098 762
01 juin 2021315,10318,50315,10315,60315,6078 000
31 mai 2021315,00317,40314,60314,60314,6052 988
28 mai 2021314,40317,40313,60314,50314,5086 560
27 mai 2021318,70318,70314,70314,70314,70140 834
26 mai 2021320,00320,90318,30318,70318,7065 477
25 mai 2021316,00319,60315,80319,50319,5080 686
24 mai 2021316,80317,90315,80315,80315,8044 686
21 mai 2021318,20319,50316,10316,10316,10110 101
20 mai 2021310,80318,20310,70317,30317,30145 993
19 mai 2021311,80311,80306,60308,90308,90140 683
18 mai 2021314,10315,90313,00313,70313,7092 992
17 mai 2021314,00317,50312,80312,90312,90108 866
14 mai 2021313,20314,00310,60313,50313,5093 855
13 mai 2021309,40311,50306,30311,20311,20113 783
12 mai 2021313,30314,20308,80309,30309,30122 440
11 mai 2021316,70316,80308,30312,90312,90205 916
10 mai 2021322,80322,80317,60317,80317,80107 526
07 mai 2021319,20323,70319,10322,70322,70137 024
06 mai 2021321,80322,40317,80318,90318,9081 455
05 mai 2021318,60324,70318,60321,80321,80110 810
04 mai 2021323,50323,90317,70318,40318,40115 792
03 mai 2021321,60325,70320,20323,70323,7078 614
30 avr. 2021322,20322,40318,70321,10321,10107 456
29 avr. 2021322,30324,60320,40322,20322,2096 932
28 avr. 2021325,00325,80322,40322,50322,5090 816
27 avr. 2021323,40325,50321,80325,10325,10105 352
27 avr. 20212.4 Dividende
26 avr. 2021330,70331,10325,90325,90323,50108 605
23 avr. 2021329,60332,10329,10329,90327,4782 097
22 avr. 2021329,10332,40326,60329,60327,17138 654
21 avr. 2021331,00332,10327,20328,90326,48105 688
20 avr. 2021331,50333,30329,80332,30329,85149 839
19 avr. 2021332,80335,10330,50330,50328,07100 562
16 avr. 2021327,70333,10327,30332,00329,56116 319
15 avr. 2021327,00329,60326,60326,80324,3991 766
14 avr. 2021334,10335,00327,10327,10324,69116 686
13 avr. 2021327,10334,30327,10331,80329,36183 696
12 avr. 2021324,70333,80324,30325,20322,81189 102
09 avr. 2021320,90322,90319,50320,30317,9495 559
08 avr. 2021315,40321,70315,40320,10317,74135 294
07 avr. 2021314,20314,80311,70313,70311,39116 209
06 avr. 2021316,40317,40311,80314,50312,18116 358
01 avr. 2021311,30314,70311,00313,20310,8997 700
31 mars 2021309,90314,20309,50310,80308,51112 246
30 mars 2021311,30312,10308,60309,00306,7295 908
29 mars 2021311,50315,20310,60311,10308,8183 933
26 mars 2021310,00311,10308,00310,50308,21111 886
25 mars 2021304,00309,50303,80308,80306,53123 308
24 mars 2021305,70308,30303,60304,30302,06103 669
23 mars 2021303,80307,60301,30305,90303,6597 911
22 mars 2021300,90304,30299,10304,20301,96103 329
19 mars 2021299,60303,50299,40300,90298,68279 026
18 mars 2021304,00304,10298,50299,40297,20130 280
17 mars 2021306,60308,70302,30303,70301,46121 938
16 mars 2021303,60308,00303,20306,00303,75109 026
15 mars 2021300,70304,10300,40302,10299,8889 855
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...