Italia markets close in 1 hour 53 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0354-0,0715 (-66,82%)
In data: 03:22PM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,07000,07000,03320,03540,0354167.175.075
27 mar 20240,10690,10690,10690,10690,1069-
26 mar 20240,16000,16420,09140,10690,106914.152.610
25 mar 20240,54000,54000,19000,19390,193915.688.507
22 mar 20240,56500,56500,54200,54200,5420333.654
21 mar 20240,59800,59800,54750,56400,5640497.643
20 mar 20240,57350,57950,56000,56000,5600649.373
19 mar 20240,58500,60400,57100,59150,5915541.708
18 mar 20240,60300,62500,57100,57350,5735937.683
15 mar 20240,63000,67700,60200,60200,60201.578.289
14 mar 20240,59000,65000,58900,62250,62251.904.282
13 mar 20240,56300,59500,52500,58000,58001.639.328
12 mar 20240,50000,57450,50000,55250,55251.664.075
11 mar 20240,52600,53350,50250,50850,5085788.209
08 mar 20240,52250,53750,49460,50650,50651.115.545
07 mar 20240,53000,54150,50500,51550,5155541.093
06 mar 20240,51300,59700,51000,53700,53701.521.141
05 mar 20240,51050,57000,49020,50700,50701.110.581
04 mar 20240,45500,52500,45500,50700,50701.257.356
01 mar 20240,45500,46740,41900,44680,44681.168.120
29 feb 20240,53050,55000,45500,45500,4550973.191
28 feb 20240,70900,73150,51300,55450,55452.634.169
27 feb 20240,56800,80000,56400,70950,70956.233.931
26 feb 20240,41520,49500,40240,49500,4950711.330
23 feb 20240,39600,42440,39120,41520,4152210.726
22 feb 20240,42640,42740,40500,41040,4104154.020
21 feb 20240,44900,44900,38400,42640,4264627.502
20 feb 20240,43000,43000,38760,39920,3992472.859
19 feb 20240,44040,44960,42000,43000,4300406.368
16 feb 20240,48280,49020,45340,45640,4564447.531
15 feb 20240,48900,49900,48200,48260,4826193.308
14 feb 20240,50300,50650,48800,49720,4972243.823
13 feb 20240,52000,52000,50250,50800,5080117.058
12 feb 20240,50100,52200,50100,50200,5020175.133
09 feb 20240,53000,53000,50100,50100,5010329.807
08 feb 20240,54400,54400,52300,52650,5265323.343
07 feb 20240,56450,56450,52500,52800,5280472.138
06 feb 20240,59400,59400,54000,54800,5480474.656
05 feb 20240,60250,60500,54900,55250,5525755.522
02 feb 20240,59200,61000,57800,57800,5780413.746
01 feb 20240,62700,64400,59000,59000,5900559.119
31 gen 20240,62700,63650,60750,62000,6200522.839
30 gen 20240,62500,64950,60400,62000,6200583.308
29 gen 20240,59000,62500,58350,61300,6130387.811
26 gen 20240,62500,62500,59200,60150,6015633.178
25 gen 20240,59100,62750,57600,60150,6015876.117
24 gen 20240,60000,60000,60000,60000,6000-
23 gen 20240,57600,60250,56300,60000,6000975.599
22 gen 20240,55000,58200,54850,55550,5555456.529
19 gen 20240,56700,57050,54650,54850,5485427.355
18 gen 20240,53150,56650,53150,56350,5635677.055
17 gen 20240,52200,54550,50600,53800,5380750.252
16 gen 20240,54000,54000,51550,52550,5255531.172
15 gen 20240,53600,54450,52700,53050,53051.147.839
12 gen 20240,58000,59300,57150,57800,5780415.085
11 gen 20240,60000,60000,56500,57200,5720354.363
10 gen 20240,57500,61250,57500,58300,5830777.091
09 gen 20240,58900,58900,56700,57500,5750842.627
08 gen 20240,59300,60800,57000,58100,58101.253.743
05 gen 20240,62300,63000,59550,60700,6070873.056
04 gen 20240,72400,74000,63850,64550,64551.749.921
03 gen 20240,75600,76400,71000,73900,7390400.226
02 gen 20240,76400,79200,71500,76300,76301.559.451
29 dic 20230,78600,85700,76900,78350,7835931.723
28 dic 20230,78000,82800,76300,79600,79601.136.595
27 dic 20230,70600,85100,70600,78900,78902.192.626
22 dic 20230,65000,71000,63050,70600,70601.115.649
21 dic 20230,69000,70000,64600,65950,65951.465.252
20 dic 20230,72000,74700,69700,70200,70201.036.798
19 dic 20230,83500,85000,67650,71850,71852.994.028
18 dic 20230,78300,78300,78300,78300,7830-
15 dic 20230,76000,80800,74500,78300,78302.489.445
14 dic 20230,70000,75950,70000,74000,74001.064.663
13 dic 20230,68300,71550,67000,68900,6890583.550
12 dic 20230,70750,71500,66900,66900,6690698.400
11 dic 20230,73900,73900,68850,70600,7060937.034
08 dic 20230,69200,76900,69200,71600,71601.518.284
07 dic 20230,69900,71450,64100,71450,71451.373.451
06 dic 20230,80000,83150,64800,68200,68202.980.566
05 dic 20230,55400,75000,55400,75000,75002.516.498
04 dic 20230,58000,61550,54850,55950,55951.416.999
01 dic 20230,64000,64000,58200,59600,59601.212.146
30 nov 20230,65000,65600,63300,65000,6500551.395
29 nov 20230,63000,66950,63000,64000,6400714.449
28 nov 20230,68200,69600,62500,64000,64001.175.188
27 nov 20230,71000,75850,68000,68200,68201.150.664
24 nov 20230,77100,77650,70000,72800,7280956.763
23 nov 20230,80000,81900,78550,78950,7895781.978
22 nov 20230,80900,84000,79300,80850,8085617.427
21 nov 20230,87150,87850,82600,82600,8260482.676
20 nov 20230,88650,91000,86000,86200,8620640.661
17 nov 20230,92000,94000,85100,86000,8600958.036
16 nov 20230,99350,99950,93200,93500,9350724.684
15 nov 20230,98901,04100,96750,98950,9895589.441
14 nov 20230,96001,02000,93500,99800,9980574.516
13 nov 20230,92000,97600,91850,94850,9485656.811
10 nov 20230,99601,00000,94100,96250,9625620.169
09 nov 20231,04901,05500,98650,99500,9950864.236
08 nov 20231,01001,08000,99501,01101,0110572.471
07 nov 20231,10001,10000,99100,99650,9965698.933
*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...