Casino, Guichard-Perrachon S.A. (CO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

16,74

-0,48

(-2,79%)

Alla chiusura: 05:37PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mag 2022	17,12	17,29	16,64	16,74	16,74	219.441
23 mag 2022	17,26	17,30	16,94	17,22	17,22	145.614
20 mag 2022	17,49	17,49	16,87	17,17	17,17	287.367
19 mag 2022	17,56	17,57	16,90	17,20	17,20	359.181
18 mag 2022	18,15	18,34	17,57	17,62	17,62	274.827
17 mag 2022	18,90	19,12	18,19	18,39	18,39	374.684
16 mag 2022	18,70	19,27	18,28	18,92	18,92	786.324
13 mag 2022	16,65	18,12	16,47	18,06	18,06	842.489
12 mag 2022	16,30	16,60	15,90	16,44	16,44	253.397
11 mag 2022	16,70	16,95	16,48	16,61	16,61	165.723
10 mag 2022	16,69	16,92	16,69	16,70	16,70	127.980
09 mag 2022	16,82	16,92	16,62	16,69	16,69	173.838
06 mag 2022	16,30	16,81	16,30	16,76	16,76	246.697
05 mag 2022	16,72	16,80	16,17	16,39	16,39	201.676
04 mag 2022	16,60	16,75	16,43	16,50	16,50	100.569
03 mag 2022	16,30	16,79	16,28	16,79	16,79	228.513
02 mag 2022	16,50	16,56	15,95	16,23	16,23	245.807
29 apr 2022	16,50	16,87	16,50	16,70	16,70	129.291
28 apr 2022	16,72	16,98	16,53	16,63	16,63	173.356
27 apr 2022	16,50	16,70	15,93	16,70	16,70	305.124
26 apr 2022	17,02	17,09	16,42	16,56	16,56	247.388
25 apr 2022	16,46	17,10	16,44	16,80	16,80	368.851
22 apr 2022	16,16	16,76	15,94	16,46	16,46	371.420
21 apr 2022	16,02	16,27	15,88	16,10	16,10	385.592
20 apr 2022	15,80	16,04	15,70	15,92	15,92	181.742
19 apr 2022	15,57	15,93	15,36	15,86	15,86	190.147
14 apr 2022	15,35	15,74	15,24	15,61	15,61	190.815
13 apr 2022	15,07	15,40	14,82	15,34	15,34	256.351
12 apr 2022	15,60	15,65	14,90	15,07	15,07	494.314
11 apr 2022	15,90	16,00	15,60	15,70	15,70	199.909
08 apr 2022	15,90	16,11	15,70	15,90	15,90	169.609
07 apr 2022	15,72	16,41	15,66	15,90	15,90	306.488
06 apr 2022	16,31	16,33	15,50	15,67	15,67	342.235
05 apr 2022	16,43	16,73	16,19	16,39	16,39	200.880
04 apr 2022	16,76	16,83	16,35	16,45	16,45	268.644
01 apr 2022	16,77	16,92	16,51	16,60	16,60	176.133
31 mar 2022	17,06	17,15	16,65	16,70	16,70	247.870
30 mar 2022	17,30	17,37	16,76	16,98	16,98	295.838
29 mar 2022	16,32	17,33	16,29	17,33	17,33	489.952
28 mar 2022	16,15	16,34	15,97	16,20	16,20	398.899
25 mar 2022	15,80	16,07	15,80	15,97	15,97	179.501
24 mar 2022	15,72	16,07	15,66	15,90	15,90	295.184
23 mar 2022	15,99	16,14	15,74	15,74	15,74	286.267
22 mar 2022	15,81	16,36	15,62	15,75	15,75	579.687
21 mar 2022	15,92	15,98	15,73	15,79	15,79	230.994
18 mar 2022	15,99	16,02	15,51	15,82	15,82	432.871
17 mar 2022	16,50	16,59	15,48	15,77	15,77	540.792
16 mar 2022	15,98	16,48	15,90	16,48	16,48	585.457
15 mar 2022	15,90	16,02	15,55	15,69	15,69	252.146
14 mar 2022	15,60	16,01	15,41	15,80	15,80	477.442
11 mar 2022	14,99	15,60	14,79	15,30	15,30	493.058
10 mar 2022	14,90	14,95	14,45	14,65	14,65	361.076
09 mar 2022	14,68	15,09	14,41	14,65	14,65	644.486
08 mar 2022	13,44	14,36	13,38	14,21	14,21	550.835
07 mar 2022	13,85	13,85	12,63	13,54	13,54	709.240
04 mar 2022	14,99	15,20	14,16	14,16	14,16	388.729
03 mar 2022	15,50	15,50	14,82	15,02	15,02	488.636
02 mar 2022	14,66	15,49	14,28	15,34	15,34	849.610
01 mar 2022	15,90	16,32	14,51	14,58	14,58	1.155.997
28 feb 2022	15,50	16,27	15,38	15,91	15,91	978.183
25 feb 2022	17,52	17,59	15,11	16,01	16,01	3.124.917
24 feb 2022	18,18	18,62	17,90	18,26	18,26	430.430
23 feb 2022	19,10	19,15	18,68	18,84	18,84	474.979
22 feb 2022	19,10	19,44	19,02	19,26	19,26	312.499
21 feb 2022	19,76	19,98	19,30	19,48	19,48	306.934
18 feb 2022	20,11	20,35	19,83	19,84	19,84	288.516
17 feb 2022	19,90	20,27	19,89	20,11	20,11	430.178
16 feb 2022	20,04	20,10	19,72	19,89	19,89	230.431
15 feb 2022	19,30	20,16	19,30	20,00	20,00	411.763
14 feb 2022	19,85	19,85	19,07	19,52	19,52	459.115
11 feb 2022	20,09	20,22	19,93	20,10	20,10	169.995
10 feb 2022	20,10	20,34	20,04	20,21	20,21	199.295
09 feb 2022	20,10	20,45	20,02	20,09	20,09	241.110
08 feb 2022	19,85	20,22	19,83	20,04	20,04	217.975
07 feb 2022	19,53	19,90	19,49	19,85	19,85	217.733
04 feb 2022	20,19	20,19	19,41	19,52	19,52	391.008
03 feb 2022	20,56	20,56	20,18	20,18	20,18	276.306
02 feb 2022	20,25	20,48	19,91	20,33	20,33	294.655
01 feb 2022	19,90	20,52	19,57	20,25	20,25	718.682
31 gen 2022	21,75	21,94	19,11	19,59	19,59	2.194.176
28 gen 2022	23,29	23,29	22,41	22,73	22,73	262.812
27 gen 2022	22,73	23,42	22,38	23,31	23,31	234.354
26 gen 2022	22,80	23,21	22,76	23,07	23,07	223.739
25 gen 2022	22,41	23,02	22,31	22,66	22,66	255.025
24 gen 2022	22,90	23,17	22,28	22,41	22,41	266.601
21 gen 2022	22,68	23,09	22,66	23,03	23,03	215.443
20 gen 2022	23,00	23,07	22,64	22,95	22,95	246.098
19 gen 2022	23,28	23,55	22,83	22,98	22,98	220.949
18 gen 2022	23,53	23,53	22,90	23,36	23,36	190.967
17 gen 2022	23,66	23,89	23,47	23,63	23,63	197.133
14 gen 2022	23,70	23,90	23,57	23,66	23,66	129.783
13 gen 2022	23,30	23,76	23,21	23,72	23,72	144.165
12 gen 2022	23,67	23,69	23,22	23,44	23,44	164.015
11 gen 2022	23,60	23,91	23,51	23,66	23,66	202.936
10 gen 2022	23,87	24,02	23,59	23,61	23,61	170.420
07 gen 2022	23,65	23,96	23,65	23,87	23,87	140.725
06 gen 2022	23,69	23,95	23,59	23,83	23,83	216.041
05 gen 2022	23,69	24,36	23,64	23,79	23,79	358.179
04 gen 2022	23,38	23,80	23,38	23,55	23,55	220.404
03 gen 2022	23,22	23,47	23,01	23,32	23,32	195.257
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones31.928,62+48,38(+0,15%)

Nasdaq 11.264,45-270,83(-2,35%)

Nikkei 22526.748,14-253,38(-0,94%)

EUR/USD1,0738+0,0041(+0,39%)

BTC-EUR27.378,45-199,81(-0,72%)

CMC Crypto 200655,31-0,52(-0,08%)

Casino, Guichard-Perrachon S.A. (CO.PA)

Dow Jones
31.928,62
+48,38(+0,15%)

Nasdaq
11.264,45
-270,83(-2,35%)

Nikkei 225
26.748,14
-253,38(-0,94%)

EUR/USD
1,0738
+0,0041(+0,39%)

BTC-EUR
27.378,45
-199,81(-0,72%)

CMC Crypto 200
655,31
-0,52(-0,08%)