Le logo d'ethercours.com

82.87 EUR -6,20%

Le logo de : SOL

SOL / EUR

Classement #8
Capitalisation du marché 26 255 869 000,00
Volume (24h) -1 418 932 421,98
Valeur Haut/Bas sur 24h 92,15 / 76,42
Date Open high low close
2022-01-26 85.09€ 85.09€ 82.32€ 83.17€
2022-01-25 78.57€ 84.79€ 78.57€ 80.97€
2022-01-24 83.50€ 85.07€ 83.50€ 84.62€
2022-01-23 79.92€ 85.10€ 79.92€ 82.52€
2022-01-22 106.76€ 106.76€ 96.58€ 96.58€
2022-01-21 123.85€ 123.85€ 116.85€ 116.90€
2022-01-20 120.78€ 120.78€ 119.42€ 120.62€
2022-01-19 121.33€ 124.43€ 121.33€ 124.43€
2022-01-18 122.81€ 122.92€ 121.08€ 122.92€
2022-01-17 129.35€ 129.97€ 128.75€ 129.53€
2022-01-16 129.76€ 130.48€ 129.70€ 130.09€
2022-01-15 130.65€ 130.65€ 129.27€ 129.28€
2022-01-14 129.43€ 130.40€ 128.49€ 128.49€
2022-01-13 132.81€ 133.35€ 132.79€ 133.35€
2022-01-12 125.95€ 125.95€ 123.73€ 123.73€
2022-01-11 117.36€ 119.69€ 117.36€ 118.90€
2022-01-10 127.90€ 127.90€ 124.38€ 124.38€
2022-01-09 118.40€ 128.70€ 118.40€ 127.30€
2022-01-08 123.23€ 123.66€ 119.87€ 119.87€
2022-01-07 136.60€ 136.60€ 134.09€ 134.65€
2022-01-06 139.21€ 139.21€ 133.82€ 133.82€
2022-01-05 148.85€ 149.96€ 148.85€ 149.58€
2022-01-04 150.17€ 150.82€ 149.06€ 150.82€
2022-01-03 154.33€ 155.59€ 154.33€ 155.59€
2022-01-02 155.58€ 156.55€ 155.58€ 155.69€
2022-01-01 147.44€ 150.59€ 147.44€ 149.93€
2021-12-31 153.97€ 153.97€ 151.57€ 151.57€
2021-12-30 154.42€ 154.88€ 153.10€ 153.44€
2021-12-29 158.68€ 160.34€ 158.27€ 158.54€
2021-12-28 176.90€ 176.90€ 174.57€ 174.57€
2021-12-27 175.08€ 175.44€ 174.72€ 175.19€
2021-12-26 169.13€ 170.68€ 168.83€ 169.28€
2021-12-25 169.95€ 171.97€ 168.80€ 168.80€
2021-12-24 169.15€ 169.15€ 167.45€ 168.31€
2021-12-23 160.31€ 160.90€ 159.96€ 160.42€
2021-12-22 156.91€ 160.74€ 156.91€ 160.74€
2021-12-21 155.75€ 157.21€ 154.13€ 154.13€
2021-12-20 160.46€ 163.70€ 160.15€ 163.70€
2021-12-19 162.25€ 163.56€ 162.25€ 162.59€
2021-12-18 157.56€ 158.64€ 155.57€ 156.93€
2021-12-17 159.68€ 161.93€ 159.68€ 160.18€
2021-12-16 155.56€ 159.54€ 155.56€ 155.98€
2021-12-15 136.42€ 144.07€ 136.42€ 141.72€
2021-12-14 135.44€ 139.89€ 134.57€ 139.89€
2021-12-13 154.29€ 154.29€ 153.19€ 153.78€
2021-12-12 148.48€ 150.90€ 148.48€ 150.90€
2021-12-11 153.72€ 154.21€ 151.83€ 151.83€
2021-12-10 161.06€ 162.07€ 158.96€ 161.59€
2021-12-09 169.66€ 170.73€ 168.91€ 169.30€
2021-12-08 172.66€ 172.66€ 168.53€ 168.53€
2021-12-07 166.65€ 174.82€ 166.65€ 174.82€
2021-12-06 166.84€ 169.70€ 166.84€ 167.80€
2021-12-05 183.89€ 183.89€ 177.45€ 180.66€
2021-12-04 187.02€ 191.61€ 187.02€ 187.19€
2021-12-03 207.61€ 213.88€ 207.61€ 210.53€
2021-12-02 203.56€ 203.56€ 197.68€ 198.55€
2021-12-01 189.24€ 189.24€ 185.92€ 185.92€
2021-11-30 183.06€ 183.53€ 182.00€ 182.00€
2021-11-29 167.25€ 175.82€ 167.25€ 174.38€
2021-11-28 173.85€ 173.85€ 170.57€ 172.48€
2021-11-27 175.12€ 175.71€ 171.68€ 171.68€
2021-11-26 187.91€ 188.40€ 186.43€ 187.29€
2021-11-25 180.70€ 184.57€ 180.70€ 182.99€
2021-11-24 199.05€ 200.03€ 197.18€ 197.18€
2021-11-23 191.38€ 194.64€ 191.38€ 194.64€
2021-11-22 203.92€ 207.39€ 203.68€ 203.68€
2021-11-21 191.26€ 194.22€ 191.26€ 194.22€
2021-11-20 193.31€ 193.31€ 190.26€ 190.26€
2021-11-19 176.23€ 177.46€ 170.60€ 170.60€
2021-11-18 190.21€ 192.37€ 190.21€ 190.90€
2021-11-17 198.32€ 198.45€ 193.21€ 198.45€
2021-11-16 211.08€ 211.08€ 208.94€ 209.27€
2021-11-15 205.07€ 208.00€ 205.07€ 208.00€
2021-11-14 207.64€ 210.63€ 207.64€ 209.40€
2021-11-13 200.72€ 202.19€ 200.29€ 200.29€
2021-11-12 208.08€ 208.08€ 206.30€ 206.95€
2021-11-11 206.46€ 206.46€ 201.22€ 202.97€
2021-11-10 208.25€ 209.15€ 207.73€ 207.73€
2021-11-09 212.58€ 213.94€ 211.95€ 212.90€
2021-11-08 215.37€ 216.29€ 214.47€ 216.29€
2021-11-07 220.72€ 224.12€ 219.46€ 222.81€
2021-11-06 204.00€ 205.55€ 202.07€ 205.55€
2021-11-05 209.01€ 215.40€ 209.01€ 215.40€
2021-11-04 202.82€ 208.99€ 202.82€ 208.99€
2021-11-03 186.60€ 186.90€ 184.89€ 185.70€
2021-11-02 176.40€ 176.40€ 174.31€ 176.21€
2021-11-01 169.41€ 176.70€ 169.41€ 175.59€
2021-10-31 168.48€ 168.48€ 165.69€ 165.69€
2021-10-30 173.81€ 175.43€ 173.62€ 173.62€
2021-10-29 170.19€ 170.65€ 167.72€ 167.72€
2021-10-28 163.07€ 163.68€ 158.30€ 158.30€
2021-10-27 179.26€ 179.26€ 171.34€ 171.34€
2021-10-26 181.96€ 183.17€ 181.96€ 182.94€
2021-10-25 163.99€ 173.89€ 163.99€ 173.89€
2021-10-24 166.83€ 169.38€ 166.83€ 168.82€
2021-10-23 169.12€ 169.36€ 166.63€ 169.36€
2021-10-22 158.32€ 160.85€ 158.32€ 158.83€
2021-10-21 149.36€ 149.36€ 147.97€ 147.97€
2021-10-20 133.20€ 134.79€ 132.27€ 134.79€
2021-10-19 134.84€ 135.28€ 134.84€ 135.11€
2021-10-18 136.17€ 137.69€ 133.87€ 137.69€
2021-10-17 136.77€ 137.45€ 135.69€ 136.71€
2021-10-16 138.49€ 140.00€ 137.79€ 139.64€
2021-10-15 129.59€ 130.08€ 129.54€ 129.54€
2021-10-14 125.42€ 128.05€ 125.42€ 128.05€
2021-10-13 130.16€ 130.94€ 130.16€ 130.94€
2021-10-12 123.29€ 125.45€ 123.07€ 125.45€
2021-10-11 132.85€ 132.85€ 130.16€ 130.16€
2021-10-10 135.03€ 136.45€ 135.03€ 135.72€
2021-10-09 141.20€ 141.20€ 138.87€ 139.08€
2021-10-08 135.25€ 136.52€ 135.22€ 135.22€
2021-10-07 138.30€ 138.30€ 133.45€ 133.45€
2021-10-06 139.97€ 142.68€ 139.97€ 141.29€
2021-10-05 145.99€ 145.99€ 143.51€ 143.51€
2021-10-04 151.79€ 151.79€ 146.12€ 146.97€
2021-10-03 150.95€ 150.95€ 148.78€ 148.78€
2021-10-02 140.79€ 140.79€ 137.27€ 137.27€
2021-10-01 120.66€ 121.86€ 120.37€ 121.86€
2021-09-30 113.98€ 116.54€ 113.98€ 116.54€
2021-09-29 111.61€ 114.70€ 111.61€ 113.83€
2021-09-28 122.84€ 122.84€ 119.09€ 120.36€
2021-09-27 116.54€ 118.28€ 116.52€ 116.52€
2021-09-26 117.38€ 117.38€ 116.35€ 116.84€
2021-09-25 118.16€ 121.87€ 118.16€ 120.97€
2021-09-24 127.75€ 127.75€ 126.73€ 127.18€
2021-09-23 125.40€ 126.27€ 124.56€ 126.27€
2021-09-22 109.02€ 109.02€ 104.26€ 105.12€
2021-09-21 118.52€ 118.52€ 116.48€ 116.76€
2021-09-20 132.15€ 133.64€ 129.69€ 129.69€
2021-09-19 138.84€ 140.19€ 136.49€ 140.19€
2021-09-18 123.26€ 124.06€ 121.93€ 124.06€
2021-09-17 130.25€ 130.25€ 126.19€ 128.37€
2021-09-16 136.88€ 136.88€ 133.27€ 133.27€
2021-09-15 131.82€ 131.82€ 126.38€ 126.88€
2021-09-14 139.80€ 146.70€ 139.80€ 144.72€
2021-09-13 150.13€ 150.13€ 144.74€ 148.40€
2021-09-12 154.96€ 154.96€ 151.27€ 151.27€
2021-09-11 154.05€ 154.05€ 146.95€ 146.95€
2021-09-10 157.18€ 164.27€ 157.18€ 162.67€
2021-09-09 162.32€ 165.58€ 159.08€ 161.66€
2021-09-08 147.13€ 147.13€ 140.20€ 145.42€
2021-09-07 136.82€ 138.20€ 136.69€ 136.69€
2021-09-06 115.79€ 120.33€ 115.79€ 120.33€
2021-09-05 116.43€ 118.86€ 116.43€ 118.67€
2021-09-04 118.53€ 123.46€ 118.53€ 121.00€
2021-09-03 107.55€ 108.97€ 107.49€ 108.25€
2021-09-02 96.68€ 96.68€ 94.06€ 94.06€
2021-09-01 97.38€ 97.38€ 91.04€ 91.04€
2021-08-31 94.08€ 96.87€ 94.07€ 95.20€
2021-08-30 79.62€ 79.88€ 79.31€ 79.66€
2021-08-29 79.60€ 81.65€ 79.60€ 81.65€
2021-08-28 72.57€ 74.87€ 72.57€ 74.87€
2021-08-27 63.48€ 64.91€ 63.48€ 64.82€
2021-08-26 60.07€ 60.70€ 59.88€ 60.70€
2021-08-25 61.17€ 61.50€ 60.72€ 61.25€
2021-08-24 62.03€ 64.08€ 62.03€ 64.08€
2021-08-23 62.52€ 62.58€ 61.47€ 62.58€
2021-08-22 62.75€ 64.01€ 62.75€ 64.01€
2021-08-21 66.10€ 67.92€ 66.10€ 66.70€
2021-08-20 62.33€ 62.90€ 62.30€ 62.60€
2021-08-19 63.06€ 63.06€ 60.78€ 61.36€
2021-08-18 55.44€ 56.05€ 55.36€ 56.05€
2021-08-17 54.43€ 55.26€ 54.42€ 55.25€
2021-08-16 45.00€ 45.16€ 44.57€ 45.16€
2021-08-15 37.29€ 37.29€ 36.85€ 37.00€
2021-08-14 36.82€ 37.26€ 36.82€ 37.26€
2021-08-13 34.97€ 34.97€ 33.89€ 33.89€
2021-08-12 36.84€ 36.84€ 35.56€ 35.56€
2021-08-11 34.66€ 35.03€ 34.66€ 34.69€
2021-08-10 33.45€ 33.45€ 32.90€ 33.07€
2021-08-09 31.64€ 32.70€ 31.64€ 32.70€
2021-08-08 32.69€ 33.12€ 32.69€ 33.09€
2021-08-07 28.93€ 33.61€ 28.93€ 33.61€
2021-08-06 30.99€ 31.58€ 30.99€ 31.58€
2021-08-05 30.60€ 30.74€ 30.48€ 30.48€
2021-08-04 29.27€ 29.27€ 29.02€ 29.09€
2021-08-03 30.55€ 30.55€ 28.02€ 28.02€
2021-08-02 29.94€ 30.11€ 29.11€ 29.11€
2021-08-01 28.96€ 30.49€ 28.96€ 30.49€
2021-07-31 23.65€ 27.18€ 23.53€ 27.18€
2021-07-30 26.40€ 26.49€ 26.13€ 26.29€
2021-07-29 23.55€ 23.55€ 23.31€ 23.31€
2021-07-28 23.14€ 23.96€ 23.14€ 23.96€
2021-07-27 24.11€ 24.29€ 23.80€ 23.80€
2021-07-26 23.47€ 23.55€ 23.35€ 23.55€
2021-07-25 24.13€ 24.17€ 24.08€ 24.17€
2021-07-24 22.64€ 23.72€ 22.64€ 23.72€
2021-07-23 21.04€ 23.58€ 20.25€ 23.58€
2021-07-22 21.60€ 22.47€ 21.60€ 22.47€
2021-07-21 20.26€ 20.44€ 19.88€ 19.88€
2021-07-20 20.66€ 20.82€ 20.66€ 20.82€
2021-07-19 23.98€ 23.98€ 22.25€ 22.77€
2021-07-18 23.01€ 23.23€ 22.91€ 22.91€
2021-07-17 22.98€ 22.98€ 22.56€ 22.56€
2021-07-16 24.29€ 24.64€ 24.29€ 24.32€
2021-07-15 27.06€ 27.06€ 24.77€ 26.39€
2021-07-14 24.75€ 25.03€ 24.75€ 24.80€
2021-07-13 25.55€ 26.05€ 25.55€ 26.05€
2021-07-12 26.98€ 27.47€ 26.95€ 27.13€
2021-07-11 31.08€ 31.08€ 26.89€ 26.89€
2021-07-10 27.62€ 27.62€ 26.88€ 26.88€
2021-07-07 29.05€ 29.05€ 27.91€ 29.00€
2021-07-03 30.23€ 30.23€ 28.33€ 28.62€
2021-06-30 26.52€ 28.51€ 26.52€ 28.51€
2021-06-27 25.88€ 26.36€ 24.49€ 24.61€
2021-06-23 29.72€ 29.73€ 22.33€ 22.39€
2021-06-19 32.74€ 33.01€ 30.87€ 30.87€
2021-06-15 29.81€ 32.70€ 29.81€ 32.70€
2021-06-11 31.33€ 34.55€ 31.33€ 33.85€
2021-06-07 32.73€ 34.73€ 30.90€ 34.73€
2021-06-03 26.70€ 28.00€ 25.37€ 28.00€
2021-05-31 27.60€ 27.60€ 22.60€ 23.43€
2021-05-27 20.33€ 29.24€ 20.33€ 29.24€
2021-05-23 29.38€ 36.41€ 25.96€ 25.96€
2021-05-19 35.78€ 45.97€ 35.78€ 45.97€
2021-05-15 36.82€ 36.82€ 34.04€ 35.30€
2021-05-11 35.41€ 37.56€ 35.38€ 35.38€
2021-05-07 38.22€ 38.22€ 35.54€ 36.00€
2021-05-03 35.77€ 41.32€ 35.77€ 39.01€
2021-04-30 35.75€ 37.11€ 35.12€ 35.12€
2021-04-27 30.64€ 39.42€ 30.64€ 36.83€
2021-04-23 26.34€ 32.50€ 26.33€ 32.50€
2021-04-19 23.25€ 27.08€ 20.87€ 27.08€
2021-04-15 23.37€ 23.94€ 22.07€ 22.07€
2021-04-11 22.47€ 23.35€ 22.47€ 22.55€
2021-04-07 19.22€ 21.05€ 19.22€ 21.05€
2021-04-03 16.62€ 16.78€ 16.18€ 16.78€
2021-03-31 14.05€ 16.36€ 14.05€ 16.36€
2021-03-27 11.99€ 12.51€ 11.01€ 12.51€
2021-03-23 11.87€ 12.46€ 11.87€ 12.46€
2021-03-19 11.88€ 11.97€ 11.50€ 11.97€
2021-03-15 13.33€ 13.33€ 12.19€ 12.19€
2021-03-11 11.67€ 12.50€ 11.51€ 11.94€
2021-03-07 11.73€ 11.73€ 10.60€ 10.97€
2021-02-28 11.03€ 12.47€ 10.78€ 11.59€
2021-02-27 12.47€ 14.36€ 11.32€ 11.32€
2021-02-23 9.44€ 11.86€ 8.29€ 11.86€
2021-02-19 7.29€ 7.45€ 6.83€ 7.45€
2021-02-15 7.58€ 7.61€ 7.19€ 7.20€
2021-02-11 5.52€ 7.44€ 5.52€ 7.44€
2021-02-07 4.75€ 5.57€ 4.75€ 5.08€
2021-02-03 3.52€ 4.37€ 3.52€ 4.37€
2021-01-31 3.06€ 3.49€ 3.06€ 3.49€
2021-01-27 2.88€ 3.32€ 2.88€ 3.32€
2021-01-23 3.00€ 3.08€ 2.46€ 2.74€
2021-01-19 2.70€ 3.16€ 2.70€ 3.13€
2021-01-15 2.56€ 2.94€ 2.56€ 2.70€
2021-01-11 1.93€ 2.85€ 1.93€ 2.85€
2021-01-07 1.75€ 1.98€ 1.56€ 1.56€
2021-01-03 1.24€ 1.51€ 1.24€ 1.49€
2020-12-31 1.07€ 1.37€ 1.07€ 1.25€
2020-12-27 0.99€ 1.19€ 0.99€ 1.09€
2020-12-23 1.36€ 1.36€ 1.23€ 1.23€
2020-12-19 1.44€ 1.46€ 1.37€ 1.39€
2020-12-15 1.20€ 1.31€ 1.20€ 1.31€
2020-12-11 1.51€ 1.51€ 1.30€ 1.30€
2020-12-07 1.73€ 1.73€ 1.53€ 1.53€
2020-12-03 1.65€ 1.75€ 1.64€ 1.75€
2020-11-30 1.55€ 1.60€ 1.55€ 1.60€
2020-11-27 1.92€ 1.92€ 1.60€ 1.60€
2020-11-23 1.74€ 2.01€ 1.74€ 1.81€
2020-11-19 1.72€ 1.91€ 1.72€ 1.79€
2020-11-15 1.70€ 1.70€ 1.61€ 1.62€
2020-11-11 1.71€ 1.91€ 1.71€ 1.91€
2020-11-07 1.20€ 1.62€ 1.19€ 1.62€
2020-11-03 1.31€ 1.38€ 1.27€ 1.27€
2020-10-31 1.46€ 1.46€ 1.22€ 1.23€
2020-10-27 1.65€ 1.65€ 1.43€ 1.43€
2020-10-23 1.75€ 1.75€ 1.59€ 1.65€
2020-10-19 1.94€ 1.94€ 1.83€ 1.89€
2020-10-15 2.05€ 2.19€ 1.98€ 1.98€
2020-10-11 1.95€ 2.15€ 1.95€ 2.03€
2020-10-07 2.18€ 2.25€ 1.85€ 1.85€
2020-10-03 2.47€ 2.47€ 2.24€ 2.24€
2020-09-30 2.72€ 2.72€ 2.51€ 2.51€
2020-09-27 2.43€ 2.74€ 2.43€ 2.70€
2020-09-23 2.55€ 2.55€ 2.36€ 2.51€
2020-09-19 2.48€ 2.60€ 2.16€ 2.60€
2020-09-15 2.91€ 2.91€ 2.72€ 2.75€
2020-09-11 2.46€ 3.08€ 2.10€ 2.92€
2020-09-07 2.97€ 2.99€ 2.19€ 2.61€
2020-09-03 4.02€ 4.02€ 3.52€ 3.52€
2020-08-31 2.90€ 3.72€ 2.90€ 3.72€
2020-08-27 2.82€ 3.00€ 2.76€ 3.00€
2020-08-23 2.45€ 2.70€ 2.45€ 2.56€
2020-08-19 2.68€ 2.86€ 2.61€ 2.79€
2020-08-15 2.78€ 3.17€ 2.78€ 2.89€
2020-08-11 2.10€ 2.67€ 2.10€ 2.67€

30 days updated