Marchés français ouverture 52 min

Teleperformance SE (TEP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
327,10-4,70 (-1,42 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 2021334,10335,00327,10327,10327,10116 686
13 avr. 2021327,10334,30327,10331,80331,80183 696
12 avr. 2021324,70333,80324,30325,20325,20189 102
09 avr. 2021320,90322,90319,50320,30320,3095 559
08 avr. 2021315,40321,70315,40320,10320,10135 294
07 avr. 2021314,20314,80311,70313,70313,70116 209
06 avr. 2021316,40317,40311,80314,50314,50116 358
01 avr. 2021311,30314,70311,00313,20313,2097 700
31 mars 2021309,90314,20309,50310,80310,80112 246
30 mars 2021311,30312,10308,60309,00309,0095 908
29 mars 2021311,50315,20310,60311,10311,1083 933
26 mars 2021310,00311,10308,00310,50310,50111 886
25 mars 2021304,00309,50303,80308,80308,80123 308
24 mars 2021305,70308,30303,60304,30304,30103 669
23 mars 2021303,80307,60301,30305,90305,9097 911
22 mars 2021300,90304,30299,10304,20304,20103 329
19 mars 2021299,60303,50299,40300,90300,90279 026
18 mars 2021304,00304,10298,50299,40299,40130 280
17 mars 2021306,60308,70302,30303,70303,70121 938
16 mars 2021303,60308,00303,20306,00306,00109 026
15 mars 2021300,70304,10300,40302,10302,1089 855
12 mars 2021305,00306,50300,60300,60300,60109 522
11 mars 2021303,20308,00302,80305,40305,40131 189
10 mars 2021300,60304,60298,50302,80302,80106 039
09 mars 2021297,50304,10295,40300,60300,60169 689
08 mars 2021299,60299,60294,20297,90297,90130 579
05 mars 2021300,60300,60296,70298,30298,30139 293
04 mars 2021302,30302,90298,60301,70301,70116 618
03 mars 2021299,10304,90297,70303,60303,60183 902
02 mars 2021294,40302,60293,30297,90297,90172 984
01 mars 2021296,40298,00291,10294,30294,30185 213
26 févr. 2021281,70294,10279,60293,10293,10299 527
25 févr. 2021275,30277,40272,40274,10274,10123 712
24 févr. 2021275,60278,30272,80274,00274,00137 429
23 févr. 2021278,60280,70270,20276,20276,20151 584
22 févr. 2021284,80284,80278,50278,50278,50111 620
19 févr. 2021285,90288,00283,60286,10286,10111 347
18 févr. 2021286,60288,10283,80285,00285,0099 908
17 févr. 2021289,30289,60284,90286,50286,50108 716
16 févr. 2021293,50296,00289,40290,70290,7099 638
15 févr. 2021295,80297,00292,70293,00293,0093 361
12 févr. 2021289,90295,40289,50295,00295,0098 449
11 févr. 2021286,50291,90286,00290,40290,40112 271
10 févr. 2021287,00287,90284,60286,30286,3087 529
09 févr. 2021282,60287,20280,80286,80286,80118 939
08 févr. 2021285,70286,60281,90281,90281,90160 688
05 févr. 2021283,70286,20282,00284,00284,00117 157
04 févr. 2021284,00286,60280,60283,80283,80115 483
03 févr. 2021289,80289,90282,40284,50284,50117 908
02 févr. 2021281,60288,80280,20288,40288,40159 568
01 févr. 2021272,60280,50272,00279,60279,60113 486
29 janv. 2021270,00273,90267,40270,20270,20148 447
28 janv. 2021274,80274,80266,50273,50273,50208 048
27 janv. 2021284,40285,40272,10276,40276,40182 975
26 janv. 2021285,80288,40283,70283,70283,70112 996
25 janv. 2021292,00293,10285,60286,60286,60141 681
22 janv. 2021290,60291,40288,30289,80289,80135 673
21 janv. 2021290,10292,90288,30291,40291,40114 367
20 janv. 2021286,60289,80285,40288,20288,20115 794
19 janv. 2021287,40287,90284,50285,60285,60146 812
18 janv. 2021282,70286,60282,60286,20286,2089 957
15 janv. 2021283,40285,00279,80282,80282,80137 804
14 janv. 2021283,20285,70280,60283,80283,80148 270
13 janv. 2021273,00284,30272,70281,50281,50201 668
12 janv. 2021270,00273,70269,10273,00273,00155 980
11 janv. 2021270,40274,30268,00270,10270,10150 788
08 janv. 2021268,10271,40264,80270,40270,40135 144
07 janv. 2021270,20274,60267,20267,60267,60166 955
06 janv. 2021273,60274,10263,40263,60263,60277 648
05 janv. 2021279,00280,60272,90274,10274,10139 640
04 janv. 2021273,50282,30273,50280,40280,40119 243
31 déc. 2020272,50274,10271,30271,30271,3027 186
30 déc. 2020276,50278,00273,70273,70273,7059 408
29 déc. 2020273,60277,60273,60276,50276,5095 686
28 déc. 2020275,00275,90272,60272,80272,8080 971
24 déc. 2020270,80274,90270,30273,00273,0023 957
23 déc. 2020271,90274,50271,20271,30271,3082 831
22 déc. 2020270,40273,00269,70270,60270,6096 664
21 déc. 2020270,00270,90265,40269,30269,30117 102
18 déc. 2020267,20272,20266,80272,20272,20241 233
17 déc. 2020270,80272,70267,70268,00268,00128 409
16 déc. 2020267,60269,70265,90269,70269,70152 655
15 déc. 2020264,00269,60262,50267,70267,70201 638
14 déc. 2020268,00268,90262,90264,60264,60203 330
11 déc. 2020271,00272,50265,70267,70267,70154 464
10 déc. 2020270,10274,70269,40270,70270,70138 070
09 déc. 2020278,00278,30269,50269,50269,50158 588
08 déc. 2020272,50278,40272,10277,80277,80130 771
07 déc. 2020273,10274,50269,00272,30272,30134 824
04 déc. 2020270,60273,20269,80273,00273,00135 246
03 déc. 2020271,20272,60269,40271,30271,30112 439
02 déc. 2020275,20275,40266,80271,90271,90241 182
01 déc. 2020281,20281,20274,30276,90276,90151 629
30 nov. 2020275,20282,20275,00279,20279,20241 869
27 nov. 2020272,00275,50269,80275,00275,00130 063
26 nov. 2020271,80273,80271,20272,10272,1084 150
25 nov. 2020272,20275,20270,30270,50270,50151 620
24 nov. 2020280,20280,60271,70271,70271,70210 952
23 nov. 2020283,50283,50278,00279,80279,80127 706
20 nov. 2020275,20282,50273,80282,50282,50203 718
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...