Paris - Delayed Quote EUR

Latécoère S.A. (LAT.PA)

Compare
0.0085
-0.0001
(-1.16%)
At close: 4:39:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.00860.00860.00850.00850.00851,008,679
Jan 14, 20250.00870.00870.00850.00860.00861,152,651
Jan 13, 20250.00850.00880.00850.00860.00861,206,152
Jan 10, 20250.00860.00860.00840.00850.00851,243,877
Jan 9, 20250.00870.00890.00850.00860.00861,600,848
Jan 8, 20250.00940.00950.00840.00860.00867,518,132
Jan 7, 20250.00980.00980.00930.00940.00941,003,982
Jan 6, 20250.00960.00980.00950.00980.00981,563,613
Jan 3, 20250.01000.01000.00930.00950.00953,066,774
Jan 2, 20250.01020.01030.00920.01000.01007,494,241
Dec 31, 20240.01020.01020.01010.01010.010115,375,926
Dec 30, 20240.01000.01020.00990.01010.01016,715,498
Dec 27, 20240.00940.01000.00910.00980.00987,403,434
Dec 24, 20240.00910.00950.00900.00940.00949,131,769
Dec 23, 20240.00910.00910.00890.00910.00914,345,475
Dec 20, 20240.00900.00900.00870.00900.00903,949,922
Dec 19, 20240.00880.00890.00860.00880.00881,121,797
Dec 18, 20240.00890.00900.00860.00870.00871,740,518
Dec 17, 20240.00860.00890.00840.00870.00872,990,316
Dec 16, 20240.00870.00870.00840.00860.0086976,215
Dec 13, 20240.00860.00860.00840.00860.0086509,990
Dec 12, 20240.00820.00860.00810.00860.00862,866,821
Dec 11, 20240.00800.00830.00800.00820.00821,212,951
Dec 10, 20240.00810.00810.00780.00800.0080471,716
Dec 9, 20240.00800.00820.00760.00800.00801,888,924
Dec 6, 20240.00830.00830.00800.00810.00811,007,449
Dec 5, 20240.00840.00850.00780.00830.00833,880,937
Dec 4, 20240.00820.00870.00750.00840.00846,526,291
Dec 3, 20240.00900.00910.00810.00810.00814,240,823
Dec 2, 20240.00880.01020.00850.00900.009020,840,877
Nov 29, 20240.00860.00860.00790.00800.00805,178,267
Nov 28, 20240.00740.00880.00740.00860.008621,845,787
Nov 27, 20240.00780.00780.00680.00740.00747,354,132
Nov 26, 20240.00760.00780.00720.00780.00782,870,460
Nov 25, 20240.00710.00880.00700.00760.007611,463,752
Nov 22, 20240.00700.00710.00680.00710.00712,159,044
Nov 21, 20240.00690.00700.00670.00700.00701,644,004
Nov 20, 20240.00700.00700.00660.00680.00681,620,372
Nov 19, 20240.00700.00710.00680.00700.0070958,430
Nov 18, 20240.00680.00710.00650.00700.00701,226,715
Nov 15, 20240.00710.00720.00670.00710.00711,954,729
Nov 14, 20240.00710.00720.00680.00710.00711,173,477
Nov 13, 20240.00700.00720.00680.00720.00721,580,144
Nov 12, 20240.00700.00720.00680.00710.00711,726,165
Nov 11, 20240.00690.00700.00660.00690.00691,469,545
Nov 8, 20240.00700.00710.00670.00700.00701,289,060
Nov 7, 20240.00640.00700.00620.00700.00704,526,641
Nov 6, 20240.00640.00650.00600.00640.00643,149,765
Nov 5, 20240.00650.00660.00620.00650.0065898,666
Nov 4, 20240.00670.00670.00540.00660.00667,231,764
Nov 1, 20240.00650.00670.00590.00670.00675,329,122
Oct 31, 20240.00690.00700.00620.00650.00654,058,866
Oct 30, 20240.00700.00700.00640.00690.00691,981,422
Oct 29, 20240.00700.00700.00680.00700.0070353,409
Oct 28, 20240.00700.00700.00690.00700.0070205,385
Oct 25, 20240.00690.00700.00680.00700.0070932,835
Oct 24, 20240.00720.00740.00640.00690.00699,338,799
Oct 23, 20240.00740.00750.00710.00730.00731,125,276
Oct 22, 20240.00720.00740.00700.00740.00741,437,379
Oct 21, 20240.00730.00750.00670.00720.00722,924,038
Oct 18, 20240.00720.00740.00680.00720.00723,647,097
Oct 17, 20240.00780.00790.00680.00710.007118,060,619
Oct 16, 20240.00830.00830.00730.00770.00777,573,604
Oct 15, 20240.00850.00870.00820.00830.0083936,467
Oct 14, 20240.00880.00880.00850.00850.0085937,300
Oct 11, 20240.00920.00920.00880.00890.0089674,874
Oct 10, 20240.00920.00920.00890.00920.0092390,371
Oct 9, 20240.00900.00920.00900.00920.0092304,747
Oct 8, 20240.00910.00920.00890.00900.0090782,826
Oct 7, 20240.00900.00910.00870.00910.0091608,598
Oct 4, 20240.00860.00890.00850.00890.0089599,647
Oct 3, 20240.00780.00870.00780.00860.00861,377,763
Oct 2, 20240.00850.00860.00730.00770.00772,726,831
Oct 1, 20240.00880.00890.00850.00850.0085956,335
Sep 30, 20240.00910.00910.00880.00900.0090540,869
Sep 27, 20240.00920.00920.00890.00900.00901,474,478
Sep 26, 20240.00920.00930.00900.00910.0091560,547
Sep 25, 20240.00900.00940.00880.00910.0091899,548
Sep 24, 20240.01000.01000.00730.00880.00886,232,811
Sep 23, 20240.01000.01020.00980.00990.0099934,146
Sep 20, 20240.01050.01050.00980.01000.01001,014,481
Sep 19, 20240.01070.01100.01000.01040.01041,503,143
Sep 18, 20240.01120.01130.00950.01090.01097,079,792
Sep 17, 20240.01120.01370.01050.01100.011021,112,921
Sep 16, 20240.00920.01220.00890.01210.012122,348,804
Sep 13, 20240.00750.00940.00740.00900.00905,762,881
Sep 12, 20240.00730.00750.00710.00740.0074803,977
Sep 11, 20240.00720.00730.00690.00730.00731,545,615
Sep 10, 20240.00720.00730.00710.00720.0072108,465
Sep 9, 20240.00720.00750.00700.00720.00722,727,366
Sep 6, 20240.00690.00760.00690.00720.00722,185,870
Sep 5, 20240.00700.00710.00680.00690.00691,203,031
Sep 4, 20240.00710.00730.00700.00720.0072889,579
Sep 3, 20240.00720.00720.00680.00710.00713,527,143
Sep 2, 20240.00710.00750.00700.00730.00733,998,546
Aug 30, 20240.00790.00790.00780.00780.0078538,769
Aug 29, 20240.00810.00830.00770.00790.00791,010,082
Aug 28, 20240.00830.00830.00740.00800.00801,955,935
Aug 27, 20240.00840.00850.00800.00830.00831,097,341
Aug 26, 20240.00900.00900.00800.00840.00841,746,656
Aug 23, 20240.00880.00890.00870.00870.0087406,775
Aug 22, 20240.00880.00890.00860.00870.0087423,873
Aug 21, 20240.00890.00900.00860.00870.0087767,262
Aug 20, 20240.00890.00890.00860.00860.0086558,025
Aug 19, 20240.00860.00900.00860.00880.0088218,263
Aug 16, 20240.00880.00910.00880.00900.0090258,979
Aug 15, 20240.00870.00920.00870.00880.0088481,774
Aug 14, 20240.00910.00910.00860.00870.0087363,572
Aug 13, 20240.00900.00910.00900.00900.009075,665
Aug 12, 20240.00900.00920.00900.00900.0090830,648
Aug 9, 20240.00910.00910.00880.00900.0090235,851
Aug 8, 20240.00910.00920.00900.00900.0090178,714
Aug 7, 20240.00890.00920.00880.00910.0091223,435
Aug 6, 20240.00900.00920.00880.00880.0088456,190
Aug 5, 20240.00930.00930.00870.00890.0089934,930
Aug 2, 20240.00930.00940.00900.00920.0092892,552
Aug 1, 20240.00930.00950.00930.00930.0093273,615
Jul 31, 20240.00940.00960.00930.00930.0093499,626
Jul 30, 20240.00950.00950.00920.00940.0094759,030
Jul 29, 20240.00970.00970.00930.00950.0095456,974
Jul 26, 20240.00960.00960.00950.00950.0095287,146
Jul 25, 20240.00950.00960.00920.00960.0096251,312
Jul 24, 20240.00960.00980.00940.00940.0094508,325
Jul 23, 20240.00990.01000.00890.00950.00952,344,367
Jul 22, 20240.00980.01000.00960.00980.00982,524,845
Jul 19, 20240.00950.00970.00940.00960.0096476,320
Jul 18, 20240.00960.00970.00930.00950.0095873,890
Jul 17, 20240.00940.00960.00930.00950.0095396,245
Jul 16, 20240.00990.00990.00920.00950.0095822,113
Jul 15, 20240.00910.01010.00880.00990.00991,099,972
Jul 12, 20240.00920.00940.00880.00910.0091460,842
Jul 11, 20240.00900.00920.00870.00920.0092595,371
Jul 10, 20240.00920.00940.00820.00900.00901,325,653
Jul 9, 20240.00950.00970.00900.00910.00911,774,277
Jul 8, 20240.00960.00980.00940.00970.0097973,860
Jul 5, 20240.01000.01010.00910.00960.00962,777,421
Jul 4, 20240.00960.00990.00910.00940.00941,419,000
Jul 3, 20240.00880.00950.00880.00900.00901,171,790
Jul 2, 20240.00970.01010.00850.00880.00883,256,702
Jul 1, 20240.00680.00950.00680.00950.00954,431,919
Jun 28, 20240.00860.00870.00610.00700.00709,043,096
Jun 27, 20240.00920.00930.00760.00840.00842,533,042
Jun 26, 20240.01000.01000.00900.00920.00922,997,015
Jun 25, 20240.01000.01020.00970.01020.0102978,870
Jun 24, 20240.01000.01000.00980.01000.0100277,939
Jun 21, 20240.01010.01010.00970.00990.00992,213,245
Jun 20, 20240.00990.01010.00990.00990.00992,615,968
Jun 19, 20240.01020.01020.00990.01010.01011,907,658
Jun 18, 20240.01080.01080.01000.01020.01022,774,732
Jun 17, 20240.01150.01150.01020.01080.01081,417,504
Jun 14, 20240.01180.01190.00990.00990.00993,165,290
Jun 13, 20240.01210.01210.01170.01180.01181,223,928
Jun 12, 20240.01250.01250.01200.01210.0121808,495
Jun 11, 20240.01240.01240.01230.01240.0124161,555
Jun 10, 20240.01240.01250.01240.01240.0124437,232
Jun 7, 20240.01230.01240.01220.01230.0123294,602
Jun 6, 20240.01210.01240.01200.01220.0122162,643
Jun 5, 20240.01210.01230.01200.01210.0121843,786
Jun 4, 20240.01230.01240.01210.01210.0121696,996
Jun 3, 20240.01260.01270.01220.01230.0123529,424
May 31, 20240.01240.01260.01200.01260.01261,678,053
May 30, 20240.01260.01280.01240.01240.0124262,382
May 29, 20240.01300.01300.01230.01260.0126743,575
May 28, 20240.01220.01300.01190.01290.01293,718,037
May 27, 20240.01330.01330.01210.01220.01224,671,102
May 24, 20240.01320.01330.01300.01320.01321,364,434
May 23, 20240.01320.01330.01280.01330.0133408,064
May 22, 20240.01320.01320.01300.01320.01321,397,133
May 21, 20240.01310.01320.01290.01320.0132185,613
May 20, 20240.01300.01330.01280.01320.0132760,752
May 17, 20240.01300.01300.01250.01300.01302,316,186
May 16, 20240.01290.01300.01260.01270.01271,108,728
May 15, 20240.01280.01280.01260.01280.0128602,773
May 14, 20240.01300.01300.01250.01250.01251,001,899
May 13, 20240.01310.01330.01220.01290.01293,090,168
May 10, 20240.01270.01320.01270.01310.0131433,739
May 9, 20240.01330.01360.01310.01310.0131287,267
May 8, 20240.01320.01360.01300.01320.0132681,949
May 7, 20240.01310.01330.01270.01320.0132647,217
May 6, 20240.01320.01320.01260.01310.0131518,806
May 3, 20240.01310.01320.01290.01310.01313,722,936
May 2, 20240.01310.01320.01260.01310.0131610,403
Apr 30, 20240.01320.01330.01290.01290.01291,211,079
Apr 29, 20240.01370.01370.01290.01310.01311,101,222
Apr 26, 20240.01400.01400.01210.01310.01314,697,968
Apr 25, 20240.01330.01370.01320.01370.0137175,705
Apr 24, 20240.01350.01360.01320.01330.0133222,724
Apr 23, 20240.01320.01380.01300.01340.0134311,941
Apr 22, 20240.01300.01330.01290.01300.0130634,959
Apr 19, 20240.01290.01330.01270.01300.0130355,453
Apr 18, 20240.01290.01310.01260.01290.0129362,121
Apr 17, 20240.01310.01320.01290.01290.0129868,635
Apr 16, 20240.01350.01400.01290.01310.01311,325,466
Apr 15, 20240.01300.01410.01300.01340.01341,335,769
Apr 12, 20240.01370.01370.01300.01330.0133679,501
Apr 11, 20240.01400.01410.01320.01360.01361,034,460
Apr 10, 20240.01420.01420.01370.01370.0137947,879
Apr 9, 20240.01430.01430.01380.01380.0138457,837
Apr 8, 20240.01360.01470.01340.01380.01381,972,035
Apr 5, 20240.01510.01510.01350.01400.01401,678,040
Apr 4, 20240.01330.01430.01310.01420.01422,479,691
Apr 3, 20240.01400.01410.01290.01330.01335,412,919
Apr 2, 20240.01400.01430.01370.01430.01437,021,290
Mar 28, 20240.01450.01630.01350.01550.01554,081,811
Mar 27, 20240.01750.01750.01140.01450.014515,205,388
Mar 26, 20240.01600.01780.01570.01750.01757,243,337
Mar 25, 20240.01640.01640.01500.01620.01625,979,650
Mar 22, 20240.01410.01440.01380.01400.01401,224,995
Mar 21, 20240.01370.01410.01350.01410.01411,149,253
Mar 20, 20240.01350.01350.01330.01350.0135721,828
Mar 19, 20240.01350.01390.01330.01350.0135415,149
Mar 18, 20240.01400.01400.01340.01350.0135322,610
Mar 15, 20240.01380.01380.01320.01370.01371,327,738
Mar 14, 20240.01340.01400.01310.01350.01351,779,290
Mar 13, 20240.01320.01340.01310.01330.0133651,527
Mar 12, 20240.01320.01370.01320.01340.01341,346,098
Mar 11, 20240.01400.01400.01320.01320.01321,554,929
Mar 8, 20240.01400.01410.01360.01370.0137311,689
Mar 7, 20240.01360.01410.01360.01370.0137791,271
Mar 6, 20240.01400.01470.01400.01430.01431,581,405
Mar 5, 20240.01390.01400.01320.01400.01401,359,273
Mar 4, 20240.01240.01340.01240.01300.01302,537,941
Mar 1, 20240.01270.01280.01250.01280.0128797,586
Feb 29, 20240.01260.01280.01210.01260.01263,680,621
Feb 28, 20240.01400.01430.01210.01230.01236,154,903
Feb 27, 20240.01500.01500.01400.01400.01402,362,731
Feb 26, 20240.01500.01500.01460.01460.01461,310,641
Feb 23, 20240.01510.01550.01480.01480.01482,421,054
Feb 22, 20240.01520.01550.01500.01500.01501,528,648
Feb 21, 20240.01520.01580.01490.01500.01501,654,163
Feb 20, 20240.01550.01580.01500.01500.0150678,848
Feb 19, 20240.01560.01610.01550.01550.01551,797,649
Feb 16, 20240.01600.01680.01590.01590.01591,368,570
Feb 15, 20240.01610.01650.01590.01590.01591,631,062
Feb 14, 20240.01580.01610.01580.01600.0160784,559
Feb 13, 20240.01610.01690.01600.01600.01601,422,267
Feb 12, 20240.01710.01710.01620.01620.01621,101,784
Feb 9, 20240.01700.01700.01620.01670.01671,116,723
Feb 8, 20240.01710.01710.01650.01680.0168383,455
Feb 7, 20240.01600.01700.01600.01680.0168959,112
Feb 6, 20240.01710.01720.01500.01600.01603,183,643
Feb 5, 20240.01740.01740.01710.01710.0171978,240
Feb 2, 20240.01730.01740.01720.01730.01731,891,603
Feb 1, 20240.01730.01750.01720.01720.01722,359,222
Jan 31, 20240.01750.01750.01730.01730.0173990,010
Jan 30, 20240.01720.01750.01720.01750.01752,098,962
Jan 29, 20240.01740.01750.01720.01730.0173616,900
Jan 26, 20240.01730.01780.01730.01740.01741,612,717
Jan 25, 20240.01750.01750.01730.01730.0173448,755
Jan 24, 20240.01750.01750.01730.01750.0175361,828
Jan 23, 20240.01760.01760.01740.01750.0175506,054
Jan 22, 20240.01750.01780.01740.01740.01742,135,259
Jan 19, 20240.01750.01770.01730.01750.01751,401,154
Jan 18, 20240.01730.01750.01720.01730.01731,560,954
Jan 17, 20240.01790.01790.01710.01720.01721,678,597
Jan 16, 20240.01800.01800.01760.01760.01761,568,156
Jan 15, 20240.01780.01800.01760.01800.01802,320,544

Related Tickers

BBDC.SG Bombardier Inc
62.54
+1.89%
 
BOMBF Bombardier Inc.
8.41
0.00%
 
BBD-PB.TO Bombardier Inc.
16.93
-0.47%
 
BBDC.F Bombardier Inc.
61.46
+0.59%
 
EXA.PA Exail Technologies
18.64
-2.82%
 
BA-PA Boeing Co
57.91
-0.15%
 
BBD-PC.TO Bombardier Inc.
21.50
+0.99%
 
AM.PA Dassault Aviation société anonyme
204.00
-0.97%
 
PKE Park Aerospace Corp.
13.71
-3.69%
 
AIR.DE Airbus SE
155.20
-0.53%