La bourse ferme dans 6 h 40 min

Nexans S.A. (NEX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
93,600,00 (0,00 %)
À partir de 10:33AM CET. Marché ouvert.
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 mars 202492,9593,7592,9593,6093,6012 627
18 mars 202492,6594,5092,6593,6093,60111 821
15 mars 202493,1594,6092,9093,4593,45200 734
14 mars 202495,0595,2092,6093,1593,15112 477
13 mars 202493,7095,2092,8094,8094,8059 197
12 mars 202493,4594,1592,3093,8093,8069 370
11 mars 202494,2594,7591,5092,9092,9087 071
08 mars 202495,1096,9594,3595,9095,9092 503
07 mars 202494,0096,7094,0095,7095,7085 639
06 mars 202493,1594,4593,1094,3594,3580 462
05 mars 202493,1594,9592,2092,7592,7586 132
04 mars 202495,6596,6093,9593,9593,95109 208
01 mars 202495,9097,2594,7095,6595,65121 111
29 févr. 202493,0095,0093,0095,0095,00199 794
28 févr. 202492,6093,3591,5093,1093,1090 275
27 févr. 202494,0094,3091,4092,7092,70139 176
26 févr. 202495,0595,8093,7594,2594,2580 210
23 févr. 202494,3595,4593,1595,3595,3569 407
22 févr. 202494,9595,4092,3594,7594,7582 894
21 févr. 202493,9096,8593,4594,3594,35210 618
20 févr. 202491,3591,7090,1090,5590,55108 967
19 févr. 202491,9092,9590,6091,6591,6588 558
16 févr. 202491,4092,5589,9092,0092,00108 292
15 févr. 202492,0094,3590,7591,2591,25175 394
14 févr. 202487,3087,4585,0586,7586,7591 315
13 févr. 202487,7588,6586,6087,4087,4091 051
12 févr. 202490,4091,0087,5587,8587,8594 444
09 févr. 202485,4590,2585,3590,2590,25222 888
08 févr. 202485,1086,1085,0085,2585,2574 647
07 févr. 202483,8084,7583,2584,7584,7585 366
06 févr. 202483,6584,6583,2584,2084,2064 510
05 févr. 202483,7584,2082,3082,8582,8577 721
02 févr. 202484,2584,9083,1083,7583,7587 296
01 févr. 202484,3084,9083,3583,6083,6098 126
31 janv. 202484,5585,6084,2584,7584,75101 506
30 janv. 202485,8086,1084,7085,0585,0579 455
29 janv. 202485,5585,6583,9085,0085,0055 781
26 janv. 202486,2586,6085,2085,7585,7579 559
25 janv. 202485,9086,5085,2585,8085,8060 240
24 janv. 202485,4086,7084,8086,0086,0065 855
23 janv. 202486,2587,0084,6084,6084,60117 560
22 janv. 202483,9586,2583,9585,9585,95103 319
19 janv. 202485,6586,0582,2583,2583,2596 439
18 janv. 202481,8084,6081,8083,8083,8070 698
17 janv. 202483,0083,2081,0581,7081,7082 740
16 janv. 202483,4084,5083,2084,2084,2061 256
15 janv. 202484,3585,2583,7083,7083,7087 144
12 janv. 202480,5084,7079,9084,0084,00141 819
11 janv. 202478,6081,9578,4079,5079,50170 449
10 janv. 202477,6578,0576,5577,8077,80131 900
09 janv. 202479,5079,6076,9077,6077,60136 994
08 janv. 202473,4575,2073,0075,0575,0543 576
05 janv. 202474,5074,5072,1073,5573,55107 454
04 janv. 202476,3076,3073,6575,0575,05105 873
03 janv. 202478,0578,3575,6076,3576,3564 550
02 janv. 202479,2080,0077,4078,3578,3560 180
29 déc. 202379,3079,9079,0079,2579,2531 187
28 déc. 202380,3080,3578,8079,3579,3547 641
27 déc. 202378,9580,6078,9580,0580,0571 712
22 déc. 202379,0079,3578,6078,6578,6544 978
21 déc. 202377,9079,3577,4079,3579,3549 606
20 déc. 202379,0079,3578,1078,7078,7055 500
19 déc. 202376,9079,4076,9078,8578,8580 374
18 déc. 202377,1077,8076,4076,8576,8569 858
15 déc. 202377,8578,5077,0077,5077,50207 040
14 déc. 202374,4577,7074,4577,2077,20126 924
13 déc. 202374,0574,5072,6572,8572,8579 998
12 déc. 202376,1076,2073,7074,0574,0586 897
11 déc. 202375,6575,9574,4575,5575,5571 193
08 déc. 202373,7075,9573,6075,7075,7074 920
07 déc. 202373,6074,0573,1073,6073,6051 888
06 déc. 202373,2074,1572,8074,1574,1566 093
05 déc. 202371,8572,9571,7572,9072,90105 277
04 déc. 202372,7073,6071,9572,0072,0062 163
01 déc. 202372,1073,1571,8072,7572,7576 592
30 nov. 202372,7573,0071,4072,1072,10232 334
29 nov. 202371,8073,2071,8072,7572,7556 219
28 nov. 202370,8572,1070,8071,6571,6564 060
27 nov. 202370,8071,5070,8071,1571,1559 558
24 nov. 202369,6571,0069,6571,0071,0045 069
23 nov. 202370,5070,5569,3069,6069,6051 692
22 nov. 202369,6570,5569,2070,4570,4560 280
21 nov. 202370,6071,2569,5069,5569,5560 727
20 nov. 202370,9071,4070,3570,7570,7567 385
17 nov. 202370,0571,0570,0570,9070,9072 956
16 nov. 202371,1571,7070,1570,1570,1572 556
15 nov. 202370,0071,8070,0071,5071,50134 153
14 nov. 202367,2569,9566,8069,9569,95121 242
13 nov. 202367,0567,6066,2067,1567,1551 215
10 nov. 202366,3566,9065,6066,8566,85116 678
09 nov. 202365,3567,1564,6566,6566,65133 770
08 nov. 202364,6066,0563,5065,4065,4094 850
07 nov. 202365,8065,8564,2065,1065,10131 679
06 nov. 202368,0568,2566,2566,2566,2573 006
03 nov. 202366,8068,1565,8567,5567,5583 980
02 nov. 202364,8567,0064,7566,0566,05106 410
01 nov. 202366,3066,3064,1564,1564,15152 582
31 oct. 202365,9066,7065,8566,7066,7080 066
30 oct. 202366,8067,3565,7065,8565,8564 381
27 oct. 202366,1567,0565,3566,2066,20115 583
*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...