Marchés français ouverture 8 h 21 min

Bunge Global SA (BG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,15-0,21 (-0,21 %)
À la clôture : 04:00PM EDT
101,13 -0,02 (-0,02 %)
Échanges après Bourse : 07:08PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024101,40101,86100,29101,15101,15995 457
02 mai 2024101,64102,10100,68101,36101,361 001 400
01 mai 2024101,61102,93100,89100,95100,951 579 300
30 avr. 2024103,29103,29100,70101,76101,761 476 700
29 avr. 2024102,85103,56102,01103,48103,481 246 200
26 avr. 2024103,87103,94101,88102,73102,731 396 000
25 avr. 2024106,40106,83102,77104,06104,061 996 600
24 avr. 2024105,00107,29102,42105,79105,793 629 800
23 avr. 2024109,23110,01108,05109,62109,622 059 600
22 avr. 2024109,52110,16108,75109,75109,751 599 000
19 avr. 2024106,93110,27106,38109,52109,522 625 000
18 avr. 2024105,63106,65105,10106,51106,511 341 300
17 avr. 2024105,01105,60104,44105,42105,422 028 800
16 avr. 2024104,00104,31102,91103,95103,951 396 900
15 avr. 2024104,85105,59103,17103,93103,93977 500
12 avr. 2024105,68106,25103,72103,77103,771 536 500
11 avr. 2024107,72107,78105,56105,92105,921 245 700
10 avr. 2024106,40107,76105,80107,64107,641 191 900
09 avr. 2024106,44107,71105,96107,06107,061 236 400
08 avr. 2024107,09107,56106,11106,52106,521 003 500
05 avr. 2024105,31107,10104,95106,86106,861 260 500
04 avr. 2024104,50106,51103,79105,48105,481 485 800
03 avr. 2024103,79104,03102,73103,75103,751 057 300
02 avr. 2024102,33104,12102,30103,90103,901 517 500
01 avr. 2024102,93103,41102,01102,29102,291 072 800
28 mars 2024102,41103,67102,36102,52102,521 357 300
27 mars 2024100,56102,63100,21102,42102,421 711 700
26 mars 2024100,21100,2398,9399,8699,861 154 300
25 mars 202499,50100,6499,3599,9499,941 059 200
22 mars 2024100,40100,5598,5599,2299,221 341 400
21 mars 202498,09100,3697,47100,11100,112 074 800
20 mars 202497,0097,8296,5397,4197,411 164 300
19 mars 202496,8997,8096,3497,7697,761 553 400
18 mars 202494,7797,0394,4496,6996,691 820 000
15 mars 202494,0095,9994,0095,5695,566 291 100
14 mars 202494,5194,6492,9994,2194,211 912 900
13 mars 202494,2195,8493,6094,7794,772 428 000
12 mars 202494,1594,5393,2293,6793,671 381 100
11 mars 202492,2694,4992,2093,8193,811 491 600
08 mars 202492,5193,7491,4292,2092,201 224 400
07 mars 202492,3993,2891,8392,4992,491 824 200
06 mars 202491,4592,9291,1591,8891,881 507 300
05 mars 202490,2892,5090,0791,4491,441 651 200
04 mars 202492,4292,9889,3490,0990,092 013 800
01 mars 202494,4294,5092,8793,1193,111 798 500
29 févr. 202494,2294,5092,6294,3794,372 301 400
28 févr. 202493,0693,9192,3693,7493,741 195 900
27 févr. 202493,6294,1392,9693,1293,121 265 500
26 févr. 202493,8493,8492,4693,2093,201 072 600
23 févr. 202493,8894,8393,6093,6593,651 816 900
22 févr. 202492,6394,5691,8594,2394,232 263 200
21 févr. 202491,9093,1891,3093,0693,061 843 000
20 févr. 202491,1492,1590,8291,6791,672 055 400
16 févr. 202490,6191,7990,2191,6891,681 659 500
15 févr. 202488,7190,6988,3590,6690,662 385 700
15 févr. 20240.663 Dividende
14 févr. 202488,6889,7488,5189,5288,861 849 600
13 févr. 202489,8590,9188,2288,6387,972 218 200
12 févr. 202488,4791,0188,4790,6890,012 264 300
09 févr. 202487,4588,6786,8188,5487,882 690 000
08 févr. 202488,0388,2886,1186,5085,862 291 600
07 févr. 202487,2891,2986,1087,9587,303 610 000
06 févr. 202489,4090,7789,2390,0389,362 197 800
05 févr. 202489,7090,4488,7989,0088,341 854 300
02 févr. 202490,1990,9789,4390,4789,801 370 800
01 févr. 202489,1790,5089,0290,4089,731 448 300
31 janv. 202489,8090,0188,0788,0987,441 317 700
30 janv. 202489,0590,5287,8890,3089,631 712 700
29 janv. 202488,6589,2287,9989,0188,351 603 200
26 janv. 202488,9989,3887,8688,3087,651 468 500
25 janv. 202489,8090,2288,0588,4587,791 517 700
24 janv. 202490,4290,9088,8489,1188,451 744 700
23 janv. 202489,2890,7188,9690,1889,512 004 600
22 janv. 202490,6792,1988,4188,7688,104 338 300
19 janv. 202494,1494,2592,6292,6891,991 796 400
18 janv. 202494,3994,8193,1894,1093,401 006 900
17 janv. 202494,4095,5394,1294,5093,80909 600
16 janv. 202494,2594,9993,3094,8094,101 341 800
12 janv. 202496,0896,4194,7694,8994,191 223 700
11 janv. 202494,6895,7894,4795,3294,611 444 200
10 janv. 202495,9895,9894,0194,9194,212 221 200
09 janv. 202498,7398,9496,1096,6795,951 631 600
08 janv. 202497,4199,2096,2399,1698,431 750 100
05 janv. 202498,8599,8696,4698,0297,292 053 200
04 janv. 2024100,75100,7598,4798,9598,221 668 700
03 janv. 2024101,19101,66100,03100,2799,531 230 500
02 janv. 2024100,95102,14100,95101,50100,75976 600
29 déc. 2023101,56101,56100,34100,95100,20745 800
28 déc. 2023102,64102,71101,06101,62100,87869 700
27 déc. 2023102,07102,32101,55102,01101,25665 300
26 déc. 2023101,91103,15101,30102,49101,73484 900
22 déc. 2023101,23102,75100,82101,64100,89741 100
21 déc. 2023101,59101,94100,16101,23100,481 460 100
20 déc. 2023104,50104,50101,50101,58100,831 125 400
19 déc. 2023104,67105,56103,93105,27104,491 495 800
18 déc. 2023105,13105,18103,20103,73102,961 946 400
15 déc. 2023105,31105,78103,78104,78104,002 730 800
14 déc. 2023106,00106,88104,61105,31104,531 500 200
13 déc. 2023103,42105,36100,87105,13104,351 616 100
12 déc. 2023105,59105,59103,81104,38103,611 103 300
*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...