Marchés français ouverture 6 h 36 min

Rexel S.A. (0KBZ.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
16,07-0,02 (-0,11 %)
À la clôture : 06:19PM BST
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202427,6827,6026,9327,1227,12108 104
16 mai 202427,6028,0527,2627,8527,851 222 413
15 mai 202427,0127,5526,9927,1127,11124 959
15 mai 20241.2 Dividende
14 mai 202427,9228,3627,7428,0726,87210 531
13 mai 202427,8128,1527,9128,0226,8239 035
10 mai 202427,5628,1627,5627,5626,38548 674
09 mai 202427,2327,5527,1427,3726,2081 884
08 mai 202426,8427,7226,9027,2626,09221 323
07 mai 202426,5226,8426,0326,2825,16429 239
03 mai 202425,2426,2425,4026,1925,0875 845
02 mai 202424,4325,3324,8725,2224,14119 921
01 mai 2024------
30 avr. 202425,4125,6624,3924,7223,66134 410
29 avr. 202425,1825,9825,3325,8324,7291 819
26 avr. 202424,2025,3324,2124,9223,86416 058
25 avr. 202424,5024,6823,9324,2123,18553 825
24 avr. 202424,4024,9124,4424,7323,67444 222
23 avr. 202424,2424,7124,0824,4623,42592 760
22 avr. 202424,1024,4223,8924,2223,191 037 990
19 avr. 202423,9424,1123,7424,0022,98313 443
18 avr. 202423,8324,1923,6524,1523,111 021 245
17 avr. 202423,8224,2523,6323,6322,62329 331
16 avr. 202423,8123,8223,5223,8222,80254 448
15 avr. 202424,0024,5523,9624,0823,05298 255
12 avr. 202424,4024,5023,8524,2123,17481 381
11 avr. 202425,1325,3024,0424,1923,16495 537
10 avr. 202424,8425,2824,6325,1424,071 006 640
09 avr. 202424,5024,9224,4324,7223,67508 043
08 avr. 202423,9024,7023,9724,5923,541 681 301
05 avr. 202424,0024,2123,7624,1223,09331 311
04 avr. 202424,5124,5424,1924,4023,36348 194
03 avr. 202424,6024,6324,1124,3023,26397 797
02 avr. 202425,0025,2124,6624,7423,69256 880
28 mars 202425,0025,3024,9725,0223,96343 177
27 mars 202425,0225,2124,8924,9823,91326 225
26 mars 202424,9025,0924,7224,9623,89174 242
25 mars 202425,3025,3224,9424,9623,90216 272
22 mars 202425,3025,4925,1125,2824,20337 458
21 mars 202424,8025,3824,8125,3024,22275 180
20 mars 202424,0024,8224,0024,4423,40449 072
19 mars 202424,3224,4723,8824,0423,01637 152
18 mars 202424,7324,9524,3824,6423,59641 335
15 mars 202424,7325,1224,5524,8923,83131 063
14 mars 202424,4224,8024,2224,5723,52516 265
13 mars 202424,2024,5123,8424,3723,32322 962
12 mars 202423,6424,2823,6724,2723,23261 147
11 mars 202423,5023,5923,2023,4422,44600 415
08 mars 202423,6023,8023,4423,6622,651 071 115
07 mars 202423,5023,7923,1523,6222,61801 987
06 mars 202423,2023,4322,9923,2322,23994 718
05 mars 202423,5023,8623,1123,2922,291 103 342
04 mars 202423,6523,7623,2723,5122,511 394 160
01 mars 202423,8124,0223,2923,5022,502 076 008
29 févr. 202423,7024,0723,6323,7022,6911 351 510
28 févr. 202423,8124,1023,5123,6922,67730 560
27 févr. 202423,9023,9923,6423,9222,90546 181
26 févr. 202424,0624,4923,8223,9722,94737 624
23 févr. 202424,4024,6724,3024,3423,30247 734
22 févr. 202424,5624,6524,0924,4423,39982 119
21 févr. 202424,0024,5224,1324,2623,22358 911
20 févr. 202424,3324,4923,9724,0723,041 384 359
19 févr. 202424,9925,2024,1324,2923,251 221 413
16 févr. 202424,1025,0424,1024,8723,81881 185
15 févr. 202423,6024,2623,4123,9122,891 313 621
14 févr. 202424,0024,4823,8023,9322,91627 193
13 févr. 202425,3725,3523,7824,2523,211 867 402
12 févr. 202425,2225,5624,9325,3724,29941 240
09 févr. 202424,9425,2024,8325,0423,97493 179
08 févr. 202424,3025,1724,3824,9623,90335 839
07 févr. 202423,9024,3224,0124,0923,06371 891
06 févr. 202423,9024,1423,7323,9922,961 243 696
05 févr. 202424,1024,4323,7823,9822,961 410 588
02 févr. 202424,5924,6724,0624,3723,32172 179
01 févr. 202424,6925,0524,7125,0223,9573 427
31 janv. 202424,8725,5224,7925,0023,93700 115
30 janv. 202424,8024,9424,7424,7923,73692 587
29 janv. 202424,9025,0624,5624,6923,63444 772
26 janv. 202424,9025,1124,6224,9523,88697 833
25 janv. 202424,7224,9324,6524,8223,76268 701
24 janv. 202424,4024,7824,4324,7623,70369 257
23 janv. 202424,6924,9724,2824,6023,55501 961
22 janv. 202424,1024,6623,7024,4423,391 212 563
19 janv. 202424,5024,6223,7024,1223,091 485 237
18 janv. 202423,4124,8023,4123,4522,453 343 849
17 janv. 202423,7023,7223,2223,5322,53411 739
16 janv. 202423,9023,8223,5723,7222,70297 728
15 janv. 202423,9024,1923,7823,9722,94293 335
12 janv. 202423,7024,0023,6823,8222,80518 642
11 janv. 202423,8123,9923,5223,6322,621 727 325
10 janv. 202423,7623,8023,4023,7322,72706 202
09 janv. 202424,0224,2323,7023,7922,771 069 117
08 janv. 202424,1024,2023,7824,0022,971 093 392
05 janv. 202424,5425,1223,9124,2823,241 737 407
04 janv. 202424,6025,1624,6024,9723,91896 357
03 janv. 202425,0025,0824,3424,6123,56424 013
02 janv. 202424,7225,2124,7425,0824,01365 380
29 déc. 202324,8024,9924,6524,7923,73345 203
28 déc. 202325,0025,1024,7524,8723,81368 150
27 déc. 202324,9225,1624,7925,0023,93153 939
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...