Marchés français ouverture 2 min

Rexel S.A. (RXL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
28,17+0,82 (+3,00 %)
À la clôture : 05:35PM CEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202427,4028,1727,4028,1728,17545 403
17 mai 202427,6027,6026,9327,3527,35793 674
16 mai 202427,8428,0427,7227,8527,851 174 581
15 mai 202427,3027,5526,9927,4327,43799 000
15 mai 20241.2 Dividende
14 mai 202427,9328,5027,8228,3627,16827 844
13 mai 202427,9328,1027,8527,9726,79499 689
10 mai 202427,5628,2127,5427,9826,80848 530
09 mai 202427,2527,5727,1327,4726,31388 512
08 mai 202426,8427,7326,8427,2626,11771 185
07 mai 202426,6026,8725,9426,8425,70901 428
06 mai 202426,1026,5725,8826,3725,25544 919
03 mai 202425,4026,2925,3626,0524,951 029 364
02 mai 202424,4625,3624,4625,3024,231 180 903
30 avr. 202425,5025,5824,3124,4323,401 295 630
29 avr. 202425,2226,0225,2225,6824,59952 677
26 avr. 202424,4025,3424,2125,2824,21967 821
25 avr. 202424,6824,6823,9124,3023,27571 983
24 avr. 202424,4724,9324,4424,7423,69809 382
23 avr. 202424,3124,7124,0924,4623,43756 669
22 avr. 202424,1024,4123,8624,2323,20487 529
19 avr. 202423,8024,1423,6523,9622,95668 637
18 avr. 202423,7724,2023,7724,1523,13643 426
17 avr. 202423,8224,3423,6323,6322,63575 788
16 avr. 202423,6823,8223,4823,8222,81800 247
15 avr. 202424,0324,5723,9524,0423,02505 953
12 avr. 202424,5024,6023,8323,9722,96831 705
11 avr. 202425,1425,2924,0024,1923,171 035 706
10 avr. 202424,9325,3324,6125,1424,081 096 045
09 avr. 202424,5024,9424,4224,7323,68542 891
08 avr. 202424,1224,7124,0824,5923,55590 167
05 avr. 202423,9224,2223,9024,1223,10725 185
04 avr. 202424,5424,5724,1924,4023,37701 047
03 avr. 202424,5024,6624,0424,6223,58727 084
02 avr. 202425,0025,2324,6524,6823,64568 285
28 mars 202425,1825,3224,9625,0323,97699 919
27 mars 202425,0125,2624,8624,9823,92574 313
26 mars 202424,8525,0324,7225,0023,94490 079
25 mars 202425,3025,3224,9424,9423,88556 139
22 mars 202425,3025,4925,0925,3424,27749 052
21 mars 202424,9625,3724,8025,3224,25678 431
20 mars 202424,0024,8224,0024,6023,56751 300
19 mars 202424,3624,4823,8724,0423,02759 028
18 mars 202424,7324,9624,3824,3823,35869 424
15 mars 202424,7025,1524,6624,7323,681 658 602
14 mars 202424,4424,8024,3524,7323,68912 508
13 mars 202424,2024,5123,8424,3723,34687 844
12 mars 202423,7224,2823,6424,1723,15593 858
11 mars 202423,5023,5923,1623,5922,59939 098
08 mars 202423,6023,8023,5023,7722,76333 081
07 mars 202423,3023,7823,1723,6022,60584 858
06 mars 202423,2123,4322,9823,4322,441 083 725
05 mars 202423,4023,8823,1223,2722,291 154 459
04 mars 202423,6923,7323,2523,5322,53838 767
01 mars 202423,9024,1023,2823,6922,691 056 293
29 févr. 202423,7524,0823,6223,7022,7016 096 253
28 févr. 202423,9124,1023,5123,6622,66859 890
27 févr. 202423,9024,0023,6323,8822,87845 909
26 févr. 202424,1024,3423,8023,8622,85947 691
23 févr. 202424,4124,6724,2924,3423,31479 319
22 févr. 202424,5124,6724,1524,3623,33758 714
21 févr. 202424,2024,5324,1224,2423,21858 862
20 févr. 202424,2624,5323,9224,0723,05822 032
19 févr. 202424,9324,9324,1424,2723,24640 089
16 févr. 202424,1025,0424,1025,0423,982 098 792
15 févr. 202423,6224,3323,4223,9122,901 320 955
14 févr. 202424,2324,5023,8023,8022,791 403 441
13 févr. 202425,3525,4023,7724,2623,231 691 717
12 févr. 202425,2425,5725,1525,3424,27664 317
09 févr. 202424,9425,2224,8125,0924,03502 934
08 févr. 202424,4025,1724,3324,9623,90636 010
07 févr. 202424,1024,3323,9924,2823,25600 380
06 févr. 202423,9924,1923,8623,9122,90725 397
05 févr. 202424,1824,3223,7423,8822,87550 962
02 févr. 202424,3024,7324,0724,2823,251 093 443
01 févr. 202424,7025,1324,6824,6823,64797 307
31 janv. 202424,8725,5424,7924,7923,74842 708
30 janv. 202424,8224,9424,7024,8823,83488 340
29 janv. 202424,9024,9124,5624,6923,65425 724
26 janv. 202424,9025,1024,6024,9123,86452 028
25 janv. 202424,7024,9824,5824,8223,77571 177
24 janv. 202424,5024,8124,4024,7623,71587 256
23 janv. 202424,7024,9624,2724,2823,25693 837
22 janv. 202424,1324,6824,0824,4423,41892 155
19 janv. 202424,5024,7023,7023,7022,701 770 992
18 janv. 202423,4724,8223,4224,4823,441 640 246
17 janv. 202423,4723,5423,2223,5322,53564 564
16 janv. 202423,8023,8323,5623,7222,72482 633
15 janv. 202424,1024,1723,8023,9422,93524 195
12 janv. 202423,7024,0023,6723,8022,79661 568
11 janv. 202423,9724,0023,5323,5922,59565 764
10 janv. 202423,7323,8323,3623,7422,74955 429
09 janv. 202424,1024,1423,7023,7922,78843 563
08 janv. 202424,1024,2423,7024,0022,98839 570
05 janv. 202424,3024,5323,9024,1623,141 287 125
04 janv. 202424,6025,1724,6025,1224,06493 609
03 janv. 202425,0025,0624,3324,6123,57836 015
02 janv. 202424,7425,2324,7325,0824,02529 285
29 déc. 202324,8024,9924,7424,7723,72338 308
28 déc. 202325,0025,1024,7624,8423,79653 915
*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...