Comparing Back to the side-by-side chart ↗
Placoplatre SA (MLPLC.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-15 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-14 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-13 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-12 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-09 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-08 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-07 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-06 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-05 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-02 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-01 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-30 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-29 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-28 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-25 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-24 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-23 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-22 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-21 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-18 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-17 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-16 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-15 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-14 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-11 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-10 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-09 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-08 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-07 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-03 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-02 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-01 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-31 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-28 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-27 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-26 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-25 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-24 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-21 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-20 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-19 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-18 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-17 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-14 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-13 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 12 |
| 2026-08-12 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 12 |
| 2026-08-11 | 640.00 | 640.00 | 640.00 | 640.00 | +4.92% | 12 |
| 2026-08-10 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 0 |
| 2026-08-07 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 0 |
| 2026-08-06 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 1 |
| 2026-08-05 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 1 |
| 2026-08-04 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 1 |
| 2026-08-03 | 610.00 | 610.00 | 610.00 | 610.00 | +7.96% | 1 |
| 2026-07-31 | 600.00 | 600.00 | 565.00 | 565.00 | +0.00% | 2 |
| 2026-07-30 | 600.00 | 600.00 | 565.00 | 565.00 | +0.89% | 2 |
| 2026-07-29 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-28 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-27 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-24 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-23 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-22 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-21 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-20 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-17 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-16 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-15 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-14 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-13 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-09 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-08 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-07 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-06 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-02 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-01 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-30 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-29 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-26 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-25 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-23 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-22 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-19 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-18 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-17 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-16 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-15 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-12 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-11 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-10 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-09 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-08 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-04 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-03 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-02 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-01 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-05-29 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-05-28 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 3 |
| 2026-05-27 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 3 |
| 2026-05-26 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 3 |
| 2026-05-25 | 560.00 | 560.00 | 560.00 | 560.00 | +4.67% | 3 |
| 2026-05-22 | 575.00 | 575.00 | 535.00 | 535.00 | -6.96% | 0 |
| 2026-03-25 | 575.00 | 575.00 | 575.00 | 575.00 | +0.00% | 1 |
| 2026-03-02 | 575.00 | 575.00 | 575.00 | 575.00 | +9.52% | 5 |
| 2026-02-04 | 525.00 | 525.00 | 525.00 | 525.00 | -7.08% | 3 |
| 2025-12-05 | 565.00 | 565.00 | 565.00 | 565.00 | +4.63% | 1 |
| 2025-11-25 | 540.00 | 540.00 | 540.00 | 540.00 | +1.89% | 3 |
| 2025-11-20 | 530.00 | 530.00 | 530.00 | 530.00 | +0.00% | 2 |
| 2025-11-19 | 530.00 | 530.00 | 530.00 | 530.00 | +6.00% | 1 |
| 2025-11-13 | 500.00 | 500.00 | 500.00 | 500.00 | -4.76% | 9 |
| 2025-11-12 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | 1 |
| 2025-10-29 | 535.00 | 535.00 | 535.00 | 535.00 | -8.55% | 1 |
| 2025-10-22 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 2 |
| 2025-10-10 | 590.00 | 590.00 | 590.00 | 590.00 | +10.28% | 1 |
| 2025-10-07 | 535.00 | 535.00 | 535.00 | 535.00 | +0.00% | 2 |
| 2025-10-01 | 535.00 | 535.00 | 535.00 | 535.00 | -6.96% | 1 |
| 2025-08-20 | 575.00 | 575.00 | 575.00 | 575.00 | +8.49% | 1 |
| 2025-06-23 | 530.00 | 530.00 | 530.00 | 530.00 | +7.29% | 1 |
| 2025-06-18 | 494.00 | 494.00 | 494.00 | 494.00 | -13.33% | 1 |
| 2025-04-29 | 570.00 | 570.00 | 570.00 | 570.00 | +0.00% | 2 |
| 2025-04-14 | 570.00 | 570.00 | 570.00 | 570.00 | +10.68% | 1 |
| 2025-03-26 | 470.00 | 515.00 | 470.00 | 515.00 | +6.40% | 3 |
| 2025-03-25 | 484.00 | 484.00 | 484.00 | 484.00 | -6.02% | 2 |
| 2025-02-25 | 515.00 | 515.00 | 515.00 | 515.00 | +3.00% | 1 |
| 2025-01-20 | 500.00 | 500.00 | 500.00 | 500.00 | — | 4 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+4.67%). Pire mois : Déc (+0.00%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Placoplatre SA (MLPLC.PA) ?
640.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MLPLC.PA ?
Plus haut à 640.00 et plus bas à 500.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Placoplatre SA ?
Historiquement, le mois le plus fort de MLPLC.PA a été Mai (moyenne +4.67%) et le plus faible Déc (moyenne +0.00%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 129 bougies quotidiennes du data lake Closelook.