Marchés français ouverture 8 h 13 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 993,79 -1 621,13 (-2,77 %)
Quilter PLC (2FQ0.MU)
Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 08:05AM CEST
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 08 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 267 |
| 07 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 02 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 avr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 25 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 24 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 19 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 avr. 2024 | 0.037 Dividende | |||||
| 17 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 16 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 15 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 12 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 11 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 10 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 09 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 08 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 05 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 04 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 03 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 02 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 28 mars 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 27 mars 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 26 mars 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 25 mars 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 22 mars 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 21 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 20 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 19 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 18 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 15 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 14 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 13 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 12 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 11 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 08 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 07 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 06 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 05 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 04 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 01 mars 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 29 févr. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 28 févr. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 27 févr. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 26 févr. 2024 | 1,1830 | 1,1830 | 1,1330 | 1,1330 | 1,0986 | 267 |
| 23 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 22 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 21 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 20 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 19 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 16 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 15 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 14 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 13 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 12 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 09 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 08 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 07 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 06 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 05 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 02 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 01 févr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 31 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 30 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 29 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 26 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 25 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 24 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 23 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 22 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 19 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 18 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 17 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 16 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 15 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 12 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 11 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 10 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 09 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 08 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 05 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 04 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 03 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 02 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1326 | - |
| 29 déc. 2023 | 1,1580 | 1,1680 | 1,1580 | 1,1680 | 1,1326 | - |
| 28 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1229 | - |
| 27 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1229 | - |
| 22 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1229 | - |
| 21 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1229 | - |
| 20 déc. 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1200 | - |
| 19 déc. 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1200 | - |
| 18 déc. 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1200 | - |
| 15 déc. 2023 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,0996 | - |
| 14 déc. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0860 | - |
| *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...
