0NZR.L - Solvay SA

LSE - LSE Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023100,00103,1099,72102,17102,17118 131
01 juin 2023100,5999,0297,9098,7598,7599 294
31 mai 2023102,00101,0096,6297,6197,61169 806
30 mai 2023101,00102,30100,85101,00101,0071 724
26 mai 2023105,00101,8599,94100,77100,7787 425
25 mai 2023103,07103,45100,40101,62101,62353 137
24 mai 2023103,00103,60102,10102,32102,32128 912
23 mai 2023102,78104,65103,90104,41104,4199 369
22 mai 2023106,68104,47103,70104,32104,32115 027
19 mai 2023104,49105,10104,20104,62104,6262 663
18 mai 2023105,00104,55103,25103,95103,95883 069
17 mai 202399,78103,40101,00102,94102,9455 391
16 mai 2023104,59104,75101,95102,28102,28145 220
15 mai 2023105,78106,25104,50104,85104,8550 724
15 mai 20231.757 Dividende
12 mai 2023106,35107,70106,50107,47105,7160 138
11 mai 2023107,57108,70106,30107,28105,53837 928
10 mai 2023107,00108,85106,70107,47105,7138 143
09 mai 2023108,53108,90106,50107,33105,5893 354
05 mai 2023108,00108,55104,85106,82105,08154 301
04 mai 2023105,07108,75102,30104,76103,05182 448
03 mai 2023106,63108,00106,60107,42105,67323 858
02 mai 2023109,00109,15106,25106,69104,95883 808
28 avr. 2023105,82108,85105,60108,61106,84156 805
27 avr. 2023105,19108,10105,05106,44104,7092 224
26 avr. 2023107,53108,67106,05107,58105,8261 328
25 avr. 2023108,53109,35107,65108,71106,9383 108
24 avr. 2023107,68109,10107,10108,35106,5871 572
21 avr. 2023108,10108,50107,10107,45105,6949 522
20 avr. 2023109,00109,00108,15108,68106,91146 625
19 avr. 2023107,00108,90107,50108,74106,9663 792
18 avr. 2023110,10110,70108,35109,11107,32506 448
17 avr. 2023108,57110,90108,50109,81108,02394 872
14 avr. 2023107,10108,20106,75107,98106,22139 788
13 avr. 2023106,00107,45106,30106,96105,2289 694
12 avr. 2023103,00106,90105,15106,57104,83218 983
11 avr. 2023105,00106,65104,95106,30104,5660 975
06 avr. 2023103,88104,25102,95103,80102,1068 906
05 avr. 2023104,74105,10102,90103,27101,5870 123
04 avr. 2023105,93106,45104,83104,83103,12177 187
03 avr. 2023105,78105,85104,05105,18103,46203 088
31 mars 2023104,82105,65104,35105,18103,4745 708
30 mars 2023103,96105,60103,77105,01103,29148 645
29 mars 2023103,07103,75102,45103,19101,50119 655
28 mars 2023103,15103,25101,20102,92101,24111 374
27 mars 2023101,07102,1099,78101,4399,77194 009
24 mars 2023100,7499,2896,5697,8096,21256 821
23 mars 2023100,39100,3598,8299,4997,86141 956
22 mars 202399,49102,20100,00101,5199,85250 374
21 mars 2023103,15101,4098,92100,8699,21152 059
20 mars 202396,4998,2494,2497,1795,5861 048
17 mars 202396,2998,8495,0096,8595,2684 257
16 mars 202399,1598,7895,1496,6595,07166 171
15 mars 2023103,19102,7195,9697,0895,49213 388
14 mars 2023104,00102,90100,05101,97100,30171 729
13 mars 2023103,73104,35101,05101,6599,99230 681
10 mars 2023104,29105,55103,65105,04103,3275 855
09 mars 2023105,19106,60105,65105,97104,2452 205
08 mars 2023106,53106,65104,20105,55103,83110 480
07 mars 2023107,53106,90105,75106,19104,4568 118
06 mars 2023108,78108,55106,25106,50104,76108 070
03 mars 2023106,00108,85107,80108,24106,47276 775
02 mars 2023107,00107,75106,05107,10105,3558 534
01 mars 2023105,00108,90107,10107,83106,0653 144
28 févr. 2023105,00109,20107,20108,34106,57121 222
27 févr. 2023106,68108,60106,85108,25106,4864 398
24 févr. 2023107,00109,37105,50106,43104,69133 512
23 févr. 2023110,88110,90105,90106,22104,48335 414
22 févr. 2023109,93110,65108,30109,73107,9487 949
21 févr. 2023110,53112,75111,20111,86110,03143 991
20 févr. 2023108,00112,30109,50111,63109,8177 531
17 févr. 2023108,93109,70108,10109,08107,2942 093
16 févr. 2023108,82109,80108,70109,49107,7072 158
15 févr. 2023106,53109,20107,50108,69106,9125 953
14 févr. 2023105,19108,75107,65108,15106,3924 996
13 févr. 2023105,00108,95108,00108,38106,6067 807
10 févr. 2023106,68110,00107,50108,33106,5661 906
09 févr. 2023108,40110,70109,35110,01108,21115 516
08 févr. 2023108,05110,90109,00109,81108,02528 226
07 févr. 2023109,35110,05108,75109,18107,39669 492
06 févr. 2023109,15109,85108,25109,00107,22788 344
03 févr. 2023109,40110,50108,95110,43108,62398 757
02 févr. 2023105,00110,15108,20109,31107,53430 811
01 févr. 2023107,00108,75107,15107,59105,83153 306
31 janv. 2023105,00106,85105,60106,47104,7341 606
30 janv. 2023106,30106,55105,40106,03104,3068 541
27 janv. 2023105,72107,15105,25106,50104,75227 739
26 janv. 2023104,00105,65103,30105,36103,63273 951
25 janv. 2023104,25104,50103,25103,86102,1638 825
24 janv. 2023103,49104,20103,55103,94102,25360 709
23 janv. 2023103,83104,15103,15103,39101,7071 340
20 janv. 2023102,20103,80102,30103,04101,3668 100
19 janv. 2023103,05103,40101,95102,47100,8053 050
18 janv. 2023104,00104,65102,50103,68101,9851 757
17 janv. 2023104,00105,50103,10103,48101,791 036 792
16 janv. 2023103,96104,25101,50103,97102,2784 741
13 janv. 2023100,00105,60103,05104,69102,9885 820
12 janv. 2023102,25104,35102,95103,55101,8671 885
11 janv. 2023100,29104,75101,20103,62101,9277 288
10 janv. 2023103,00102,95100,25101,3499,68130 697
*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...