La bourse ferme dans 3 h 53 min

Burelle SA (BUR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
876,00-8,00 (-0,90 %)
À partir de 1:01PM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 2021886,00888,00876,00876,00876,0021
13 avr. 2021886,00890,00884,00884,00884,0013
12 avr. 2021890,00890,00882,00886,00886,0010
09 avr. 2021890,00890,00886,00890,00890,009
08 avr. 2021890,00890,00880,00890,00890,0029
07 avr. 2021896,00898,00890,00890,00890,0029
06 avr. 2021898,00916,00896,00896,00896,00105
01 avr. 2021902,00902,00902,00902,00902,002
31 mars 2021900,00904,00890,00904,00904,0080
30 mars 2021894,00918,00892,00900,00900,00156
29 mars 2021890,00900,00886,00892,00892,0059
26 mars 2021874,00892,00874,00882,00882,0032
25 mars 2021876,00876,00864,00872,00872,0040
24 mars 2021882,00888,00876,00876,00876,0022
23 mars 2021910,00910,00890,00890,00890,00466
22 mars 2021906,00910,00902,00910,00910,0020
19 mars 2021906,00914,00904,00906,00906,00104
18 mars 2021900,00918,00900,00918,00918,0094
17 mars 2021900,00908,00892,00898,00898,0056
16 mars 2021900,00906,00894,00900,00900,00151
15 mars 2021910,00910,00900,00900,00900,0052
12 mars 2021932,00932,00912,00912,00912,0080
11 mars 2021942,00942,00934,00934,00934,00109
10 mars 2021942,00944,00940,00940,00940,0023
09 mars 2021942,00946,00940,00940,00940,005
08 mars 2021944,00944,00936,00942,00942,0022
05 mars 2021944,00948,00930,00944,00944,00124
04 mars 2021940,00946,00940,00946,00946,0012
03 mars 2021942,00944,00940,00944,00944,0050
02 mars 2021942,00942,00940,00942,00942,0016
01 mars 2021940,00942,00930,00942,00942,0087
26 févr. 2021954,00964,00930,00940,00940,00677
25 févr. 2021962,00962,00946,00954,00954,0052
24 févr. 2021952,00956,00950,00956,00956,0025
23 févr. 2021940,00958,00940,00958,00958,00213
22 févr. 2021940,00944,00934,00940,00940,0074
19 févr. 2021910,00940,00908,00934,00934,00423
18 févr. 2021906,00912,00906,00910,00910,0085
17 févr. 2021910,00910,00906,00906,00906,0069
16 févr. 2021900,00908,00900,00908,00908,00120
15 févr. 2021906,00906,00900,00900,00900,0042
12 févr. 2021908,00910,00900,00900,00900,0077
11 févr. 2021900,00908,00896,00908,00908,0097
10 févr. 2021902,00908,00896,00900,00900,00329
09 févr. 2021902,00908,00900,00900,00900,00277
08 févr. 2021906,00912,00900,00902,00902,00151
05 févr. 2021906,00918,00904,00904,00904,00104
04 févr. 2021894,00918,00894,00904,00904,0071
03 févr. 2021884,00906,00882,00896,00896,0066
02 févr. 2021882,00890,00882,00884,00884,0020
01 févr. 2021882,00882,00880,00880,00880,0030
29 janv. 2021880,00880,00870,00880,00880,0040
28 janv. 2021884,00884,00862,00882,00882,00123
27 janv. 2021890,00896,00882,00886,00886,00133
26 janv. 2021864,00890,00864,00890,00890,00153
25 janv. 2021874,00878,00862,00870,00870,00111
22 janv. 2021908,00908,00874,00874,00874,00223
21 janv. 2021880,00906,00878,00906,00906,00180
20 janv. 2021872,00878,00864,00878,00878,00129
19 janv. 2021860,00864,00858,00864,00864,00137
18 janv. 2021858,00862,00852,00862,00862,00119
15 janv. 2021864,00864,00860,00860,00860,00197
14 janv. 2021852,00864,00848,00864,00864,0059
13 janv. 2021840,00864,00840,00850,00850,00166
12 janv. 2021840,00842,00840,00842,00842,0047
11 janv. 2021840,00842,00830,00840,00840,0091
08 janv. 2021812,00836,00812,00830,00830,00132
07 janv. 2021800,00806,00798,00800,00800,00240
06 janv. 2021800,00800,00798,00800,00800,00111
05 janv. 2021796,00804,00796,00800,00800,0025
04 janv. 2021792,00802,00782,00800,00800,00270
31 déc. 2020794,00796,00794,00796,00796,004
30 déc. 2020798,00800,00780,00794,00794,00129
29 déc. 2020796,00800,00792,00800,00800,0085
28 déc. 2020774,00794,00774,00794,00794,0084
24 déc. 2020750,00774,00750,00774,00774,0049
23 déc. 2020754,00756,00740,00750,00750,00244
22 déc. 2020760,00768,00752,00754,00754,0044
21 déc. 2020788,00788,00748,00760,00760,00216
18 déc. 2020784,00790,00780,00790,00790,00157
17 déc. 2020790,00790,00770,00784,00784,00407
16 déc. 2020742,00786,00736,00786,00786,00329
15 déc. 2020764,00764,00756,00760,00760,00115
14 déc. 2020782,00782,00750,00764,00764,00154
11 déc. 2020780,00784,00780,00782,00782,0063
10 déc. 2020780,00782,00780,00782,00782,0020
09 déc. 2020782,00790,00776,00782,00782,0036
08 déc. 2020788,00790,00780,00780,00780,00162
07 déc. 2020802,00802,00784,00790,00790,00345
04 déc. 2020800,00810,00790,00794,00794,00225
03 déc. 2020794,00806,00786,00806,00806,00169
02 déc. 2020800,00800,00784,00784,00784,00416
01 déc. 2020810,00810,00798,00798,00798,00138
30 nov. 2020800,00812,00798,00808,00808,00242
27 nov. 2020796,00812,00790,00808,00808,00481
26 nov. 2020770,00820,00770,00796,00796,00866
25 nov. 2020710,00776,00710,00766,00766,00507
24 nov. 2020658,00716,00658,00694,00694,00417
23 nov. 2020628,00658,00628,00658,00658,00187
20 nov. 2020638,00642,00634,00642,00642,0076
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...