La bourse ferme dans 1 h 52 min

Riber S.A. (ALRIB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4000+0,0500 (+2,13 %)
À partir de 03:11PM CEST. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20242,35002,40002,35002,40002,40007 648
26 juin 20240.07 Dividende
25 juin 20242,41002,55002,41002,42002,350028 540
24 juin 20242,43002,48002,40002,42002,350039 985
21 juin 20242,40002,43002,36002,39002,32099 459
20 juin 20242,40002,48002,35002,40002,330629 167
19 juin 20242,36002,52002,32002,40002,330637 236
18 juin 20242,20002,37002,20002,35002,282037 318
17 juin 20242,20002,34002,18002,20002,136444 859
14 juin 20242,47002,47002,12002,20002,1364148 131
13 juin 20242,55002,55002,42002,49002,418032 274
12 juin 20242,56002,57002,51002,56002,486015 006
11 juin 20242,60002,62002,53002,57002,495711 984
10 juin 20242,50002,67002,46002,60002,524872 120
07 juin 20242,64002,64002,61002,63002,55395 444
06 juin 20242,62002,65002,61002,64002,56367 993
05 juin 20242,60002,64002,56002,62002,544215 795
04 juin 20242,65002,65002,58002,60002,524813 632
03 juin 20242,62002,65002,60002,65002,573312 667
31 mai 20242,65002,65002,59002,62002,54429 310
30 mai 20242,66002,67002,63002,65002,573311 007
29 mai 20242,73002,75002,67002,67002,592824 000
28 mai 20242,72002,75002,68002,68002,602511 254
27 mai 20242,68002,74002,68002,72002,641324 210
24 mai 20242,65002,66002,60002,65002,57339 981
23 mai 20242,56002,71002,50002,65002,573329 945
22 mai 20242,52002,52002,44002,50002,427720 323
21 mai 20242,54002,57002,44002,52002,447134 673
20 mai 20242,52002,58002,45002,54002,466544 065
17 mai 20242,69002,69002,46002,55002,476260 569
16 mai 20242,72002,72002,62002,69002,612223 237
15 mai 20242,74002,75002,70002,72002,641311 880
14 mai 20242,71002,76002,70002,73002,651021 058
13 mai 20242,73002,74002,70002,70002,62196 914
10 mai 20242,75002,76002,67002,74002,660735 631
09 mai 20242,74002,76002,70002,75002,67057 509
08 mai 20242,74002,75002,67002,75002,670525 004
07 mai 20242,70002,75002,69002,75002,670519 275
06 mai 20242,70002,74002,69002,69002,612220 137
03 mai 20242,74002,74002,69002,69002,612217 399
02 mai 20242,75002,75002,69002,73002,651015 054
30 avr. 20242,74002,75002,71002,75002,670513 159
29 avr. 20242,72002,77002,70002,75002,67058 397
26 avr. 20242,78002,81002,68002,72002,641334 937
25 avr. 20242,76002,76002,73002,75002,670512 249
24 avr. 20242,72002,77002,70002,77002,689926 711
23 avr. 20242,76002,76002,68002,73002,651028 662
22 avr. 20242,73002,77002,68002,74002,660729 501
19 avr. 20242,70002,73002,69002,73002,651011 809
18 avr. 20242,69002,77002,68002,72002,641310 443
17 avr. 20242,70002,76002,63002,69002,612237 622
16 avr. 20242,84002,84002,70002,72002,641330 131
15 avr. 20242,82002,89002,77002,81002,7287109 485
12 avr. 20242,75002,84002,72002,77002,6899181 268
11 avr. 20242,58002,68002,58002,60002,524826 100
10 avr. 20242,65002,67002,58002,60002,524832 133
09 avr. 20242,57002,64002,56002,64002,563622 346
08 avr. 20242,43002,63002,43002,61002,534544 816
05 avr. 20242,44002,44002,38002,43002,35976 133
04 avr. 20242,40002,44002,38002,44002,369424 812
03 avr. 20242,43002,50002,37002,43002,359722 590
02 avr. 20242,42002,47002,38002,45002,379119 114
28 mars 20242,47002,53002,41002,47002,398615 255
27 mars 20242,53002,53002,45002,47002,39869 699
26 mars 20242,49002,53002,46002,53002,45689 270
25 mars 20242,56002,56002,43002,50002,427728 617
22 mars 20242,63002,63002,50002,57002,495738 429
21 mars 20242,66002,66002,58002,65002,573313 235
20 mars 20242,60002,68002,60002,67002,592834 152
19 mars 20242,57002,60002,51002,57002,495713 754
18 mars 20242,57002,57002,49002,57002,495732 982
15 mars 20242,63002,64002,55002,58002,505411 289
14 mars 20242,70002,71002,54002,62002,544224 930
13 mars 20242,72002,77002,64002,70002,621926 962
12 mars 20242,60002,79002,52002,72002,641344 716
11 mars 20242,68002,68002,56002,60002,524819 376
08 mars 20242,75002,78002,61002,68002,602533 254
07 mars 20242,83002,83002,61002,74002,660752 906
06 mars 20242,80002,86002,76002,84002,757944 730
05 mars 20242,72002,86002,72002,80002,719057 286
04 mars 20242,67002,76002,60002,70002,621941 713
01 mars 20242,48002,79002,47002,67002,592856 505
29 févr. 20242,47002,55002,44002,48002,408330 847
28 févr. 20242,56002,56002,42002,48002,408333 825
27 févr. 20242,40002,56002,40002,55002,476231 494
26 févr. 20242,57002,57002,33002,41002,3403109 235
23 févr. 20242,76002,78002,55002,58002,505450 522
22 févr. 20242,76002,83002,67002,76002,680250 938
21 févr. 20242,74002,83002,52002,73002,6510111 462
20 févr. 20242,70002,90002,70002,75002,6705207 793
19 févr. 20242,50002,72002,46002,70002,6219166 101
16 févr. 20242,37002,50002,30002,50002,427775 690
15 févr. 20242,31002,40002,26002,37002,301470 007
14 févr. 20242,21002,31002,17002,31002,243295 140
13 févr. 20242,08002,28002,08002,21002,1461108 152
12 févr. 20242,08002,11002,06002,06002,00049 593
09 févr. 20242,06002,10002,06002,10002,03935 230
08 févr. 20242,05002,08002,03002,06002,00049 826
07 févr. 20242,10002,10002,03002,05001,990714 990
06 févr. 20242,12002,12002,04002,11002,049013 713
*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...