U.S. Markets close in 4 hrs 14 mins

F. Marc de Lacharrière (Fimalac) S.A. (FIM.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
131.000.00 (0.00%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 2017131.00131.00131.00131.00131.00-
Jul 13, 2017131.00131.00131.00131.00131.00-
Jul 12, 2017131.00131.00131.00131.00131.00-
Jul 11, 2017131.00131.00131.00131.00131.00-
Jul 10, 2017131.00131.00131.00131.00131.00-
Jul 07, 2017131.00131.00131.00131.00131.00-
Jul 06, 2017131.00131.00131.00131.00131.00-
Jul 05, 2017131.00131.20131.00131.00131.0044,199
Jul 05, 2017131.00131.20131.00131.00131.0044,199
Jul 04, 2017131.00131.20131.00131.00131.0031,995
Jul 03, 2017131.00131.08131.00131.00131.0044,167
Jun 30, 2017131.00131.09131.00131.00131.0020,556
Jun 29, 2017131.00131.15131.00131.00131.0023,452
Jun 28, 2017131.00131.25131.00131.25131.2522,753
Jun 27, 2017131.00131.47131.00131.00131.0015,721
Jun 26, 2017131.00133.05131.00131.00131.0026,402
Jun 23, 2017131.00131.04131.00131.00131.003,752
Jun 22, 2017131.00131.05131.00131.00131.00400,162
Jun 21, 2017130.70130.90130.70130.76130.76279
Jun 20, 2017130.85130.85130.60130.70130.708,987
Jun 19, 2017130.70130.85130.50130.60130.605,280
Jun 16, 2017130.50130.84130.50130.84130.841,427
Jun 16, 20172.1 Dividend
Jun 15, 2017132.40132.45132.40132.45130.35762
Jun 14, 2017132.37132.41132.37132.41130.31916
Jun 13, 2017132.40132.40132.37132.38130.28393
Jun 12, 2017132.37132.69132.37132.37130.27781
Jun 09, 2017132.36132.36132.36132.36130.267,262
Jun 08, 2017132.36132.36132.36132.36130.26737
Jun 07, 2017132.36132.69132.36132.36130.26708
Jun 06, 2017132.36132.36132.30132.35130.252,821
Jun 05, 2017132.30132.30132.28132.30130.20401
Jun 02, 2017132.33132.69132.28132.28130.18180
Jun 01, 2017132.25132.60132.25132.31130.21332
May 31, 2017132.50132.58132.25132.25130.15414
May 30, 2017132.20132.50132.20132.50130.401,818
May 29, 2017132.10132.50132.10132.50130.402,582
May 26, 2017132.37132.70132.10132.57130.473,389
May 25, 2017132.75132.75132.70132.70130.6063
May 24, 2017132.21132.75132.21132.35130.25483
May 23, 2017132.13132.75132.13132.42130.323,938
May 22, 2017132.06132.49132.06132.16130.0611,204
May 19, 2017132.06132.44132.06132.10130.014,666
May 18, 2017132.05132.20132.05132.08129.99925
May 17, 2017132.03132.26132.03132.07129.984,018
May 16, 2017132.00132.50131.82132.11130.027,862
May 15, 2017110.00110.00110.00110.00108.26-
May 12, 2017109.86110.00109.86110.00108.26306
May 11, 2017109.22109.86108.70109.86108.12208
May 10, 2017109.00109.96108.69109.29107.56750
May 09, 2017107.74108.88107.56108.10106.39620
May 08, 2017106.68107.81106.68107.81106.10113
May 05, 2017105.53107.17104.71106.75105.06903
May 04, 2017105.90106.54105.73106.10104.42271
May 03, 2017106.35106.59106.30106.30104.61278
May 02, 2017106.30107.36106.30106.73105.04259
Apr 28, 2017106.60106.60106.14106.30104.61154
Apr 27, 2017107.17107.17106.53106.53104.84201
Apr 26, 2017106.75107.75106.75107.10105.40331
Apr 25, 2017107.00107.57106.44107.18105.48288
Apr 24, 2017104.40107.89104.40107.00105.30850
Apr 21, 2017103.90104.72103.09104.30102.65742
Apr 20, 2017104.80104.80103.97104.15102.50398
Apr 19, 2017104.96105.80103.02105.04103.371,166
Apr 18, 2017106.76106.76104.89104.89103.23515
Apr 13, 2017107.35107.35106.59106.76105.0781
Apr 12, 2017107.23107.80106.66107.16105.46324
Apr 11, 2017107.81107.87107.23107.23105.53330
Apr 10, 2017108.43108.43107.50107.80106.09433
Apr 07, 2017108.84110.14108.21109.00107.27447
Apr 06, 2017107.18108.82107.18108.28106.56329
Apr 05, 2017109.13109.20107.75107.75106.04374
Apr 04, 2017109.93110.25109.13109.13107.40599
Apr 03, 2017110.50111.00110.50111.00109.24124
Mar 31, 2017110.90110.97110.50110.70108.9454
Mar 30, 2017110.64111.21110.57110.90109.14146
Mar 29, 2017110.60110.67110.50110.64108.89323
Mar 28, 2017108.59110.64108.53110.60108.85909
Mar 27, 2017108.10108.60108.10108.60106.88110
Mar 24, 2017108.12108.60108.10108.21106.49204
Mar 23, 2017108.69108.69108.00108.10106.39332
Mar 22, 2017110.73110.73108.69108.69106.97734
Mar 21, 2017110.72111.70110.72110.80109.04485
Mar 20, 2017110.37110.96110.36110.72108.96573
Mar 17, 2017108.01110.60108.00109.80108.061,524
Mar 16, 2017107.17108.30107.17108.00106.29229
Mar 15, 2017108.28108.28107.30107.74106.03555
Mar 14, 2017107.88108.95107.88108.28106.56186
Mar 13, 2017107.03108.60107.03107.88106.171,162
Mar 10, 2017107.80108.37107.02107.60105.89645
Mar 09, 2017106.85108.40106.70107.80106.09829
Mar 08, 2017105.98107.56105.95106.92105.221,465
Mar 07, 2017105.83106.50104.70105.98104.301,968
Mar 06, 2017106.61108.25106.30106.90105.211,364
Mar 03, 2017108.95108.95107.18107.18105.481,307
Mar 02, 2017111.36111.50105.00107.88106.174,405
Mar 01, 2017110.60111.99110.34111.43109.66587
Feb 28, 2017112.14112.14110.00110.20108.45502
Feb 27, 2017113.10113.45112.14112.14110.36505
Feb 24, 2017113.50113.57113.38113.38111.58358
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...