La bourse est fermée

Trigano Société Anonyme (TRI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
151,10-3,00 (-1,95 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 2021153,40154,70151,10151,10151,1021 024
04 mars 2021158,30158,60153,80154,10154,1018 272
03 mars 2021157,60161,00157,20159,20159,2019 914
02 mars 2021157,60158,20155,50156,50156,5014 778
01 mars 2021157,00159,40156,60158,10158,1019 632
26 févr. 2021152,20157,20150,50155,50155,5023 490
25 févr. 2021153,00157,00153,00154,00154,0016 249
24 févr. 2021151,20154,90151,00151,50151,5023 988
23 févr. 2021154,00156,30148,70151,00151,0028 096
22 févr. 2021155,90156,00152,30154,40154,4020 613
19 févr. 2021154,90157,80152,40157,10157,1028 469
18 févr. 2021156,00164,60154,20154,60154,6042 369
17 févr. 2021153,20155,50152,20155,40155,4040 915
16 févr. 2021152,30155,80152,30153,60153,6020 943
15 févr. 2021150,40152,30149,30152,00152,009 229
12 févr. 2021151,70151,70145,50149,80149,8031 815
11 févr. 2021153,00154,60151,90152,40152,4014 010
10 févr. 2021153,50154,40151,00152,50152,5020 004
09 févr. 2021151,30153,10150,40153,00153,0014 174
08 févr. 2021153,00153,80151,30151,30151,3010 206
05 févr. 2021153,20153,20149,80152,60152,6017 701
04 févr. 2021151,20153,80151,00152,60152,6026 187
03 févr. 2021149,30151,60147,50151,00151,0019 572
02 févr. 2021147,80149,70147,40147,80147,8012 680
01 févr. 2021145,90148,40144,70147,10147,1018 461
29 janv. 2021145,20146,30143,30145,00145,0024 597
28 janv. 2021142,10146,80137,90146,20146,2030 540
27 janv. 2021146,30146,50140,60142,90142,9020 069
26 janv. 2021143,20148,50141,50145,90145,9023 973
25 janv. 2021148,40152,40143,10143,60143,6028 743
22 janv. 2021149,40149,80147,10147,80147,8017 002
21 janv. 2021150,90153,00150,60151,00151,0019 048
20 janv. 2021149,60151,50147,60149,70149,7019 769
19 janv. 2021152,00152,80149,10149,20149,2017 250
18 janv. 2021149,90152,80149,40151,30151,3018 086
15 janv. 2021151,00151,90147,90149,70149,7027 816
14 janv. 2021147,20152,30146,10151,70151,7046 402
13 janv. 2021149,90151,40146,00146,30146,3026 913
12 janv. 2021149,90150,60147,20149,50149,5019 327
12 janv. 20212.2 Dividende
11 janv. 2021148,90151,40145,60151,40149,2044 732
08 janv. 2021157,70161,40146,40148,50146,3476 452
07 janv. 2021152,70155,90151,90155,20152,9431 531
06 janv. 2021149,10152,90146,70152,30150,0939 566
05 janv. 2021150,00151,40147,60148,30146,1527 874
04 janv. 2021146,10150,60146,10149,90147,7221 345
31 déc. 2020144,30145,40143,80144,80142,704 395
30 déc. 2020144,80145,30143,60144,40142,306 796
29 déc. 2020145,50145,80143,70144,40142,3011 218
28 déc. 2020146,80147,10145,00145,10142,998 596
24 déc. 2020144,50145,80144,10145,70143,583 800
23 déc. 2020145,00145,40143,00144,40142,3012 438
22 déc. 2020140,60144,90140,60144,30142,2015 260
21 déc. 2020141,40141,50138,30140,20138,1617 298
18 déc. 2020143,80144,20140,80143,30141,2224 515
17 déc. 2020143,70147,80142,30144,60142,5030 833
16 déc. 2020142,00144,60142,00143,20141,1220 225
15 déc. 2020143,70144,00140,70142,00139,9415 906
14 déc. 2020137,70144,50137,70143,70141,6135 483
11 déc. 2020136,60138,10135,10137,30135,3015 223
10 déc. 2020138,00139,60134,80136,20134,2220 552
09 déc. 2020136,50138,50134,40138,40136,3920 263
08 déc. 2020137,20137,20135,20136,30134,3216 001
07 déc. 2020137,90139,30136,10137,60135,6023 796
04 déc. 2020136,00139,00135,40137,70135,7020 746
03 déc. 2020135,80137,30135,00135,70133,7315 681
02 déc. 2020138,90139,10135,30135,50133,5321 269
01 déc. 2020138,00140,00136,80139,10137,0833 214
30 nov. 2020137,80140,10136,60136,80134,8134 151
27 nov. 2020133,10140,50133,10138,50136,4934 140
26 nov. 2020136,80138,00131,30132,40130,4823 720
25 nov. 2020132,80136,50132,40136,50134,5232 239
24 nov. 2020132,90133,40131,00132,40130,4822 073
23 nov. 2020135,20137,60131,90132,30130,3826 749
20 nov. 2020131,50134,00131,20134,00132,0517 546
19 nov. 2020131,70132,30129,80131,60129,6923 033
18 nov. 2020132,30134,20131,40132,10130,1833 792
17 nov. 2020129,80137,00128,20132,40130,48128 740
16 nov. 2020116,70122,40116,70118,50116,7850 558
13 nov. 2020110,60116,40110,50114,00112,3446 404
12 nov. 2020109,80112,20108,60110,40108,8052 808
11 nov. 2020110,20114,70109,10110,50108,8952 100
10 nov. 2020117,60119,20110,20110,20108,6070 086
09 nov. 2020125,00127,90115,70117,10115,4053 898
06 nov. 2020121,60124,50118,60123,40121,6122 513
05 nov. 2020116,60122,50116,60121,20119,4461 865
04 nov. 2020113,90116,20112,20115,80114,1232 118
03 nov. 2020116,00116,50114,00114,30112,6422 480
02 nov. 2020114,40118,10112,40115,00113,3327 644
30 oct. 2020109,20114,60108,60114,10112,4426 148
29 oct. 2020108,50113,60108,50111,10109,4922 891
28 oct. 2020114,00114,50107,60109,30107,7141 304
27 oct. 2020121,30122,50116,50116,50114,8140 568
26 oct. 2020126,20126,20121,20121,50119,7318 376
23 oct. 2020126,10128,90126,10126,90125,0620 585
22 oct. 2020127,60128,10125,30126,80124,9632 717
21 oct. 2020126,90129,60125,60128,30126,4428 370
20 oct. 2020126,60127,10124,20126,50124,6619 703
19 oct. 2020125,80126,30124,00126,30124,4614 544
16 oct. 2020125,60126,90124,80125,50123,6818 301
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...