La bourse est fermée

Kering SA (0IIH.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
525,70-3,35 (-0,63 %)
À la clôture : 08:01AM BST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024335,00337,10330,05333,35333,35298 590
17 mai 2024343,88342,70330,70332,83332,83176 251
16 mai 2024331,00341,25333,25338,46338,4619 800
15 mai 2024341,67340,90331,40337,10337,10579 263
14 mai 2024333,30342,30330,50340,28340,28236 547
13 mai 2024334,35335,00330,45332,01332,0134 956
10 mai 2024337,40339,45331,25337,40337,40492 006
09 mai 2024328,92334,65327,20330,66330,66215 348
08 mai 2024330,00334,35328,85331,10331,10147 003
07 mai 2024330,92331,20324,80329,82329,82124 617
03 mai 2024326,25333,90320,85329,58329,58645 960
02 mai 2024323,92324,05318,55321,65321,655 360
02 mai 20249.5 Dividende
01 mai 2024330,00330,00330,00330,00320,503 378
30 avr. 2024336,52340,00328,75330,13320,6230 886
29 avr. 2024340,35341,40335,40338,13328,39302 364
26 avr. 2024330,00340,40325,30336,76327,07161 324
25 avr. 2024330,00330,15323,05327,10317,681 487 765
24 avr. 2024321,00349,95315,45325,91316,53728 128
23 avr. 2024342,00353,80344,20350,17340,09521 475
22 avr. 2024348,67350,65337,05347,00337,01454 568
19 avr. 2024344,00342,55334,33339,03329,27613 228
18 avr. 2024341,88343,05337,85340,43330,63305 072
17 avr. 2024338,00345,00336,45341,45331,62241 373
16 avr. 2024346,52350,55338,30339,75329,9795 853
15 avr. 2024353,05358,00348,35352,25342,11101 947
12 avr. 2024360,00360,35348,10350,59340,49204 030
11 avr. 2024356,73359,50351,35357,05346,77187 588
10 avr. 2024370,00369,60355,20357,57347,27111 124
09 avr. 2024364,40368,70362,30365,75355,2274 165
08 avr. 2024364,30366,40359,45361,50351,0998 320
05 avr. 2024363,15373,00359,65363,77353,30246 815
04 avr. 2024365,88370,05363,70368,44357,83119 561
03 avr. 2024365,67368,70365,10366,49355,94107 069
02 avr. 2024365,77368,80360,20366,52355,97322 576
28 mars 2024370,40372,50364,40366,40355,86316 755
27 mars 2024364,73368,05358,90366,64356,08196 751
26 mars 2024356,00365,05349,80363,17352,71374 160
25 mars 2024359,52361,35353,48354,39344,18460 603
22 mars 2024369,77371,90358,05359,00348,67561 236
21 mars 2024377,25381,35366,90371,99361,28156 215
20 mars 2024365,05395,00361,50369,59358,95356 867
19 mars 2024421,15426,20419,45425,91413,6549 360
18 mars 2024438,00428,75418,35422,63410,46118 742
15 mars 2024426,20430,00419,90426,07413,80196 775
14 mars 2024426,45438,45421,05434,06421,57125 603
13 mars 2024430,00428,75421,60423,68411,49143 848
12 mars 2024423,92426,45418,10421,79409,6460 154
11 mars 2024419,40420,17412,30416,71404,71118 560
08 mars 2024414,83418,20408,95415,40403,4562 241
07 mars 2024407,88412,40403,00410,24398,43341 293
06 mars 2024404,73415,85408,05412,73400,84116 846
05 mars 2024410,00418,25407,70409,75397,96104 682
04 mars 2024422,20439,00413,05415,53403,5761 425
01 mars 2024432,00428,00419,45423,61411,41148 284
29 févr. 2024425,92431,90423,40425,05412,81268 054
28 févr. 2024433,73436,80424,55425,94413,67189 649
27 févr. 2024422,52436,75425,00433,35420,8764 247
26 févr. 2024422,88428,25420,65427,61415,30204 202
23 févr. 2024433,15438,05424,85425,71413,46100 892
22 févr. 2024430,15438,35427,10434,35421,84146 215
21 févr. 2024427,83432,05425,40429,96417,58179 259
20 févr. 2024435,00428,85422,50428,10415,77193 314
19 févr. 2024434,00430,70419,75427,75415,43113 243
16 févr. 2024429,00436,25420,80428,79416,45198 927
15 févr. 2024419,00427,00413,60424,97412,74243 647
14 févr. 2024417,00417,70408,00415,94403,96159 076
13 févr. 2024416,30416,30406,80408,56396,80146 505
12 févr. 2024419,77420,20410,60413,58401,68231 603
09 févr. 2024414,58419,35406,74413,24401,34243 506
08 févr. 2024400,00415,75387,35400,28388,76279 683
07 févr. 2024395,00394,00387,85390,25379,02112 156
06 févr. 2024387,25391,70381,70390,69379,44243 569
05 févr. 2024381,83386,70374,30378,91368,00139 222
02 févr. 2024373,40384,25376,05380,08369,1444 700
01 févr. 2024378,52385,55376,55378,85367,9461 700
31 janv. 2024384,67385,90380,90381,19370,2172 611
30 janv. 2024386,52387,50381,35383,71372,66145 752
29 janv. 2024382,00386,00378,95384,93373,8574 273
26 janv. 2024371,00389,75358,80371,55360,85328 190
25 janv. 2024363,52366,95358,30360,24349,8783 476
24 janv. 2024365,00369,65357,80365,73355,20219 231
23 janv. 2024348,00361,05351,70360,00349,64111 814
22 janv. 2024359,00359,95348,35353,38343,21375 305
19 janv. 2024354,83357,30348,10350,47340,38365 186
18 janv. 2024355,15362,00344,20353,79343,60182 031
17 janv. 2024354,63360,90343,45346,05336,09145 686
16 janv. 2024358,92362,15356,40359,00348,67112 629
15 janv. 2024367,00371,20358,10362,40351,96137 212
15 janv. 20244.5 Dividende
12 janv. 2024363,52373,40354,35365,63350,73177 159
11 janv. 2024384,63386,16369,75378,59363,16103 036
10 janv. 2024383,00386,35379,75380,93365,41131 131
09 janv. 2024389,00390,95382,45385,74370,02304 443
08 janv. 2024378,40385,47374,55382,56366,97333 698
05 janv. 2024377,67380,00371,40378,34362,93442 005
04 janv. 2024381,35396,02377,90379,35363,9089 233
03 janv. 2024392,10394,15378,15380,59365,09148 160
02 janv. 2024408,20405,00388,95393,13377,11111 854
29 déc. 2023401,45402,45395,85399,46383,1840 317
*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...