Advertisement
U.S. markets closed
S&P Futures
5,889.00 +18.00 (+0.31%) Dow Futures
42,515.00 +68.00 (+0.16%) Nasdaq Futures
20,764.25 +67.75 (+0.33%) Russell 2000 Futures
2,253.60 +3.30 (+0.15%) Crude Oil
67.46 +0.25 (+0.37%) Gold
2,789.60 +8.50 (+0.31%)
M2i Société anonyme (ALMII.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 09:09AM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 501 |
| Oct 28, 2024 | 3.9600 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 214 |
| Oct 25, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | 2,291 |
| Oct 24, 2024 | 3.8600 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 7,455 |
| Oct 23, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,426 |
| Oct 22, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 1,364 |
| Oct 21, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 3,776 |
| Oct 18, 2024 | 3.7200 | 3.7200 | 3.4000 | 3.7200 | 3.7200 | 5,374 |
| Oct 17, 2024 | 3.6000 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 2,252 |
| Oct 16, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 2,111 |
| Oct 15, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 2,201 |
| Oct 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 216 |
| Oct 11, 2024 | 3.5400 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | 3,370 |
| Oct 10, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 858 |
| Oct 09, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 579 |
| Oct 08, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 1,011 |
| Oct 07, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 2,495 |
| Oct 04, 2024 | 3.9400 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 4,720 |
| Oct 03, 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9400 | 3.9400 | 1,092 |
| Oct 02, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 3,560 |
| Oct 01, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 580 |
| Sep 30, 2024 | 4.3000 | 4.3000 | 4.0400 | 4.0400 | 4.0400 | 2,074 |
| Sep 27, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 1,040 |
| Sep 26, 2024 | 4.4600 | 4.4600 | 4.1800 | 4.1800 | 4.1800 | 12,122 |
| Sep 25, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1 |
| Sep 24, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1 |
| Sep 23, 2024 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | 97 |
| Sep 20, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 6 |
| Sep 19, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 1,087 |
| Sep 18, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1 |
| Sep 17, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1 |
| Sep 16, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 1,539 |
| Sep 13, 2024 | 4.5600 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 2,165 |
| Sep 12, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5800 | 4.5800 | 212 |
| Sep 11, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1 |
| Sep 10, 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | 34 |
| Sep 09, 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 721 |
| Sep 06, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1 |
| Sep 05, 2024 | 4.5400 | 4.6400 | 4.5400 | 4.6400 | 4.6400 | 143 |
| Sep 04, 2024 | 4.4600 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 2,023 |
| Sep 03, 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 445 |
| Sep 02, 2024 | 4.7800 | 4.8000 | 4.3600 | 4.5600 | 4.5600 | 7,970 |
| Aug 30, 2024 | 4.7800 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 3,470 |
| Aug 29, 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 2,220 |
| Aug 28, 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.9400 | 410 |
| Aug 27, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 20,138 |
| Aug 26, 2024 | 5.2500 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 12,020 |
| Aug 23, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 86 |
| Aug 22, 2024 | 5.2000 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 969 |
| Aug 21, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 2,026 |
| Aug 20, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,538 |
| Aug 19, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 1,492 |
| Aug 16, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 1,601 |
| Aug 15, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 4,591 |
| Aug 14, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 733 |
| Aug 13, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 187 |
| Aug 12, 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 3 |
| Aug 09, 2024 | 5.2500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 351 |
| Aug 08, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 1,225 |
| Aug 07, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 712 |
| Aug 06, 2024 | 5.5000 | 5.5500 | 5.3500 | 5.4000 | 5.4000 | 3,812 |
| Aug 05, 2024 | 5.1500 | 5.5500 | 5.0000 | 5.5500 | 5.5500 | 4,182 |
| Aug 02, 2024 | 5.4000 | 5.6000 | 5.1500 | 5.4000 | 5.4000 | 6,370 |
| Aug 01, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 1,800 |
| Jul 31, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 1,764 |
| Jul 30, 2024 | 4.9600 | 5.2000 | 4.9600 | 5.2000 | 5.2000 | 815 |
| Jul 29, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | 2,380 |
| Jul 26, 2024 | 4.8200 | 4.9600 | 4.8200 | 4.9400 | 4.9400 | 5,053 |
| Jul 25, 2024 | 4.9000 | 4.9200 | 4.7400 | 4.7400 | 4.7400 | 7,734 |
| Jul 24, 2024 | 4.8200 | 4.9800 | 4.7200 | 4.9800 | 4.9800 | 14,682 |
| Jul 23, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 5,149 |
| Jul 22, 2024 | 4.7400 | 4.8600 | 4.7000 | 4.7000 | 4.7000 | 12,230 |
| Jul 19, 2024 | 4.5200 | 4.5400 | 4.4000 | 4.5400 | 4.5400 | 6,141 |
| Jul 18, 2024 | 4.2000 | 4.4800 | 4.2000 | 4.3400 | 4.3400 | 8,652 |
| Jul 17, 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 4,438 |
| Jul 16, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 26 |
| Jul 15, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 2,026 |
| Jul 12, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Jul 11, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 2,384 |
| Jul 10, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,203 |
| Jul 09, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 897 |
| Jul 08, 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9800 | 3.9800 | 890 |
| Jul 05, 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 1,889 |
| Jul 04, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Jul 03, 2024 | 3.9600 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,612 |
| Jul 02, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 1,867 |
| Jul 01, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 801 |
| Jun 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 126 |
| Jun 27, 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 487 |
| Jun 26, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 1,874 |
| Jun 25, 2024 | 3.9600 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 3,001 |
| Jun 24, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 81 |
| Jun 21, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Jun 20, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 126 |
| Jun 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 36 |
| Jun 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2 |
| Jun 17, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 1,763 |
| Jun 14, 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 1,295 |
| Jun 13, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 624 |
| Jun 12, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 13,061 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.