Marchés français ouverture 3 h 7 min

Touax SCA (TOUP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,7900+0,0100 (+0,21 %)
À la clôture : 02:33PM CEST
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20244,78004,79004,78004,79004,7900788
28 mai 20244,78004,85004,76004,78004,78003 190
27 mai 20244,78004,92004,78004,78004,78008 415
24 mai 20244,75004,80004,75004,78004,78001 068
23 mai 20244,77004,81004,73004,75004,75002 360
22 mai 20244,81004,85004,76004,76004,76005 921
21 mai 20244,85004,85004,81004,81004,81002 886
20 mai 20244,82004,85004,82004,85004,85002 501
17 mai 20244,85004,85004,79004,84004,84007 020
16 mai 20244,92004,92004,85004,85004,850015 190
15 mai 20244,92004,92004,84004,92004,92002 952
14 mai 20244,87004,92004,86004,92004,92002 492
13 mai 20244,81004,87004,80004,87004,87004 741
10 mai 20244,84004,84004,80004,80004,80004 288
09 mai 20244,86004,88004,84004,84004,84002 509
08 mai 20244,86004,90004,85004,86004,86003 274
07 mai 20244,87004,90004,86004,86004,86001 582
06 mai 20244,79004,88004,79004,87004,87001 673
03 mai 20244,74004,80004,74004,79004,79003 086
02 mai 20244,76004,76004,56004,74004,74006 958
30 avr. 20244,85004,85004,80004,80004,80004 758
29 avr. 20244,85004,85004,82004,85004,8500778
26 avr. 20244,80004,86004,79004,85004,85001 663
25 avr. 20244,85004,87004,78004,80004,80002 253
24 avr. 20244,85004,89004,85004,85004,8500772
23 avr. 20244,86004,86004,81004,85004,85001 041
22 avr. 20244,99005,00004,80004,86004,86003 056
19 avr. 20244,96005,02004,95005,00005,00002 312
18 avr. 20245,02005,02004,96004,96004,96001 953
17 avr. 20245,00005,02004,95005,02005,02002 904
16 avr. 20244,95005,00004,95004,99004,99001 117
15 avr. 20245,12005,14004,95005,00005,00006 045
12 avr. 20245,14005,18005,06005,10005,100012 351
11 avr. 20244,91005,14004,90005,08005,080019 590
10 avr. 20244,79004,94004,79004,90004,90009 675
09 avr. 20244,85004,85004,79004,79004,79003 202
08 avr. 20244,84004,92004,78004,85004,85009 362
05 avr. 20244,96004,96004,79004,85004,850012 052
04 avr. 20244,60005,34004,60004,98004,980044 270
03 avr. 20244,49004,60004,49004,60004,60002 942
02 avr. 20244,49004,50004,44004,49004,49009 956
28 mars 20244,65004,66004,30004,49004,49007 287
27 mars 20244,80004,80004,56004,65004,65008 385
26 mars 20244,72004,86004,54004,76004,76009 346
25 mars 20244,72004,76004,72004,72004,72002 054
22 mars 20244,76004,86004,70004,76004,76006 089
21 mars 20244,64004,72004,64004,71004,71001 060
20 mars 20244,58004,64004,52004,64004,64002 682
19 mars 20244,74004,74004,58004,58004,58002 818
18 mars 20244,83004,83004,73004,74004,74001 747
15 mars 20244,83004,83004,83004,83004,8300101
14 mars 20244,80004,82004,75004,82004,82003 058
13 mars 20244,76004,80004,76004,80004,80001 024
12 mars 20244,71004,78004,71004,76004,7600923
11 mars 20244,46004,76004,45004,70004,70006 486
08 mars 20244,54004,55004,48004,50004,50003 752
07 mars 20244,60004,60004,45004,53004,53003 526
06 mars 20244,70004,71004,30004,58004,580011 092
05 mars 20244,75004,75004,67004,70004,7000586
04 mars 20244,80004,81004,70004,75004,75002 352
01 mars 20244,80004,88004,80004,80004,80001 039
29 févr. 20244,80004,80004,77004,80004,8000398
28 févr. 20244,80004,80004,73004,80004,80003 498
27 févr. 20244,73004,87004,73004,80004,80006 622
26 févr. 20244,74004,76004,73004,73004,73002 281
23 févr. 20244,93004,93004,74004,74004,74005 152
22 févr. 20244,94004,96004,86004,93004,9300788
21 févr. 20244,90004,95004,90004,94004,9400657
20 févr. 20244,90004,94004,86004,90004,90001 756
19 févr. 20244,92004,93004,90004,90004,90002 104
16 févr. 20244,96005,00004,91004,92004,92002 955
15 févr. 20245,06005,06004,96004,96004,96002 051
14 févr. 20244,92005,06004,92005,00005,00002 281
13 févr. 20244,84005,04004,84004,92004,92006 478
12 févr. 20244,80004,84004,79004,84004,8400834
09 févr. 20244,92004,99004,72004,80004,80004 926
08 févr. 20245,10005,12004,92004,92004,92005 740
07 févr. 20245,24005,26005,06005,10005,10005 601
06 févr. 20245,32005,32005,18005,24005,24003 923
05 févr. 20245,40005,40005,32005,32005,32002 505
02 févr. 20245,58005,58005,20005,36005,36006 200
01 févr. 20245,56005,62005,54005,58005,58001 558
31 janv. 20245,60005,60005,50005,56005,56002 351
30 janv. 20245,66005,70005,50005,60005,60002 589
29 janv. 20245,74005,74005,58005,66005,660018 698
26 janv. 20245,72005,74005,70005,74005,74002 214
25 janv. 20245,74005,76005,68005,72005,72003 564
24 janv. 20245,74005,74005,72005,74005,74001 052
23 janv. 20245,72005,72005,66005,72005,72002 062
22 janv. 20245,66005,74005,64005,72005,72001 817
19 janv. 20245,40005,64005,40005,64005,64004 331
18 janv. 20245,30005,40005,30005,40005,40001 634
17 janv. 20245,24005,38005,22005,30005,30005 589
16 janv. 20245,18005,24005,16005,24005,240015 250
15 janv. 20245,26005,30005,24005,30005,300017 008
12 janv. 20245,38005,38005,30005,30005,300013 113
11 janv. 20245,40005,42005,38005,38005,3800582
10 janv. 20245,52005,52005,34005,40005,40003 790
09 janv. 20245,40005,52005,40005,52005,52002 361
08 janv. 20245,52005,52005,40005,40005,40003 500
*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...