STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Adomos S.A. (ALADO.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

0.0006

0.0000

(0.00%)

At close: 05:05PM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0004	0.0006	0.0004	0.0006	0.0006	1,403,405
May 09, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	5,520,689
May 08, 2024	0.0004	0.0006	0.0004	0.0006	0.0006	181,101
May 07, 2024	0.0006	0.0006	0.0002	0.0004	0.0004	2,550,457
May 06, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	2,877,802
May 03, 2024	0.0002	0.0006	0.0002	0.0004	0.0004	15,871,867
May 02, 2024	0.0002	0.0004	0.0002	0.0004	0.0004	1,842,893
Apr 30, 2024	0.0004	0.0004	0.0002	0.0004	0.0004	1,468,109
Apr 29, 2024	0.0006	0.0006	0.0002	0.0004	0.0004	44,045,418
Apr 26, 2024	0.0006	0.0006	0.0004	0.0004	0.0004	253,039
Apr 25, 2024	0.0006	0.0006	0.0004	0.0004	0.0004	360,085
Apr 24, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	649,049
Apr 23, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	1,241,078
Apr 22, 2024	0.0006	0.0006	0.0004	0.0004	0.0004	92,049
Apr 19, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	1,271,596
Apr 18, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	13,573,257
Apr 17, 2024	0.0010	0.0010	0.0004	0.0004	0.0004	31,568,425
Apr 16, 2024	0.0006	0.0010	0.0006	0.0010	0.0010	4,765,372
Apr 15, 2024	0.0010	0.0010	0.0008	0.0008	0.0008	4,295,225
Apr 12, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	613,007
Apr 11, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	1,592,957
Apr 10, 2024	0.0008	0.0010	0.0008	0.0008	0.0008	1,409,014
Apr 09, 2024	0.0008	0.0008	0.0006	0.0008	0.0008	2,863,989
Apr 08, 2024	0.0010	0.0010	0.0006	0.0008	0.0008	3,502,046
Apr 05, 2024	0.0010	0.0010	0.0006	0.0008	0.0008	15,801,370
Apr 04, 2024	0.0010	0.0012	0.0010	0.0010	0.0010	736
Apr 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	742,522
Apr 02, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	4,598,312
Mar 28, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	1,661,442
Mar 27, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	8,253,467
Mar 26, 2024	0.0013	0.0013	0.0010	0.0012	0.0012	4,492,783
Mar 25, 2024	0.0014	0.0015	0.0012	0.0012	0.0012	10,661,333
Mar 22, 2024	0.0013	0.0014	0.0012	0.0013	0.0013	1,403,849
Mar 21, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	4,057,893
Mar 20, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	6,482,203
Mar 19, 2024	0.0013	0.0022	0.0013	0.0014	0.0014	26,711,675
Mar 18, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	638,189
Mar 15, 2024	0.0018	0.0018	0.0014	0.0014	0.0014	13,992,786
Mar 14, 2024	0.0019	0.0021	0.0018	0.0018	0.0018	7,713,663
Mar 13, 2024	0.0026	0.0026	0.0020	0.0021	0.0021	10,693,084
Mar 12, 2024	0.0028	0.0030	0.0022	0.0026	0.0026	6,410,519
Mar 11, 2024	0.0035	0.0055	0.0026	0.0028	0.0028	26,972,661
Mar 08, 2024	0.0034	0.0035	0.0034	0.0034	0.0034	17,483
Mar 07, 2024	0.0035	0.0036	0.0032	0.0035	0.0035	822,669
Mar 06, 2024	0.0043	0.0043	0.0038	0.0039	0.0039	288,090
Mar 05, 2024	0.0040	0.0043	0.0039	0.0040	0.0040	469,308
Mar 04, 2024	0.0045	0.0045	0.0043	0.0045	0.0045	293,616
Mar 01, 2024	0.0047	0.0047	0.0038	0.0043	0.0043	510,005
Feb 29, 2024	0.0051	0.0051	0.0038	0.0045	0.0045	975,141
Feb 28, 2024	0.0053	0.0054	0.0042	0.0050	0.0050	284,022
Feb 27, 2024	0.0064	0.0090	0.0022	0.0050	0.0050	4,625,554
Feb 26, 2024	0.0070	0.0074	0.0064	0.0072	0.0072	388,992
Feb 23, 2024	0.0072	0.0072	0.0063	0.0066	0.0066	279,500
Feb 22, 2024	0.0071	0.0074	0.0064	0.0064	0.0064	203,075
Feb 21, 2024	0.0075	0.0075	0.0071	0.0074	0.0074	34,731
Feb 20, 2024	0.0068	0.0079	0.0068	0.0077	0.0077	405,508
Feb 19, 2024	0.0083	0.0088	0.0076	0.0077	0.0077	176,381
Feb 16, 2024	0.0105	0.0109	0.0064	0.0084	0.0084	896,719
Feb 15, 2024	0.0107	0.0117	0.0105	0.0114	0.0114	202,242
Feb 14, 2024	0.0117	0.0119	0.0106	0.0107	0.0107	278,175
Feb 13, 2024	0.0139	0.0139	0.0101	0.0115	0.0115	595,166
Feb 12, 2024	0.0150	0.0150	0.0135	0.0139	0.0139	426,935
Feb 09, 2024	0.0178	0.0178	0.0143	0.0145	0.0145	661,216
Feb 08, 2024	0.0180	0.0180	0.0161	0.0173	0.0173	110,405
Feb 07, 2024	0.0180	0.0204	0.0150	0.0161	0.0161	1,598,191
Feb 06, 2024	0.0200	0.0209	0.0180	0.0200	0.0200	196,420
Feb 05, 2024	0.0249	0.0249	0.0143	0.0210	0.0210	648,850
Feb 02, 2024	0.0259	0.0259	0.0240	0.0249	0.0249	124,660
Feb 01, 2024	0.0230	0.0259	0.0230	0.0259	0.0259	337,815
Jan 31, 2024	0.0259	0.0259	0.0233	0.0254	0.0254	278,547
Jan 30, 2024	0.0268	0.0268	0.0241	0.0248	0.0248	465,090
Jan 29, 2024	0.0300	0.0330	0.0241	0.0269	0.0269	1,313,136
Jan 26, 2024	0.0256	0.0450	0.0242	0.0288	0.0288	6,506,945
Jan 25, 2024	0.0250	0.0259	0.0226	0.0249	0.0249	94,624
Jan 24, 2024	0.0250	0.0274	0.0226	0.0265	0.0265	295,627
Jan 23, 2024	0.0232	0.0280	0.0228	0.0249	0.0249	1,021,925
Jan 22, 2024	0.0240	0.0246	0.0227	0.0232	0.0232	24,533
Jan 19, 2024	0.0247	0.0247	0.0225	0.0246	0.0246	30,744
Jan 18, 2024	0.0249	0.0249	0.0221	0.0249	0.0249	9,207
Jan 17, 2024	0.0250	0.0257	0.0211	0.0250	0.0250	96,869
Jan 16, 2024	0.0249	0.0250	0.0220	0.0244	0.0244	40,400
Jan 15, 2024	0.0250	0.0252	0.0222	0.0245	0.0245	126,474
Jan 12, 2024	0.0258	0.0258	0.0235	0.0257	0.0257	27,817
Jan 11, 2024	0.0245	0.0267	0.0235	0.0240	0.0240	286,135
Jan 10, 2024	0.0242	0.0270	0.0240	0.0270	0.0270	168,378
Jan 09, 2024	0.0261	0.0271	0.0248	0.0249	0.0249	76,167
Jan 08, 2024	0.0240	0.0279	0.0234	0.0272	0.0272	419,078
Jan 05, 2024	0.0272	0.0293	0.0255	0.0280	0.0280	163,475
Jan 04, 2024	0.0295	0.0299	0.0270	0.0294	0.0294	219,203
Jan 03, 2024	0.0319	0.0319	0.0295	0.0316	0.0316	80,665
Jan 02, 2024	0.0300	0.0329	0.0292	0.0320	0.0320	182,805
Dec 29, 2023	0.0325	0.0329	0.0286	0.0325	0.0325	498,630
Dec 28, 2023	0.0333	0.0333	0.0299	0.0309	0.0309	323,460
Dec 27, 2023	0.0369	0.0369	0.0285	0.0335	0.0335	1,088,861
Dec 22, 2023	0.0271	0.0399	0.0271	0.0348	0.0348	1,640,306
Dec 21, 2023	0.0300	0.0301	0.0260	0.0299	0.0299	376,509
Dec 20, 2023	0.0310	0.0335	0.0282	0.0299	0.0299	703,777
Dec 19, 2023	0.0310	0.0337	0.0310	0.0333	0.0333	121,861
Dec 18, 2023	0.0354	0.0354	0.0311	0.0335	0.0335	484,821
Dec 15, 2023	0.0368	0.0368	0.0332	0.0349	0.0349	258,870
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,077.51-3,036.09(-3.53%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Adomos S.A. (ALADO.PA)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,077.51
-3,036.09(-3.53%)