La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 669,87 -322,90 (-1,47 %)
Babcock International Group PLC (BW3.DU)
Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 09:00PM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 févr. 2023 | 3,4200 | 3,4200 | 3,3400 | 3,3800 | 3,3800 | 300 |
| 02 févr. 2023 | 3,4200 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | - |
| 01 févr. 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | - |
| 31 janv. 2023 | 3,4400 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | - |
| 30 janv. 2023 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | - |
| 27 janv. 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | - |
| 26 janv. 2023 | 3,4800 | 3,5000 | 3,4400 | 3,4600 | 3,4600 | - |
| 25 janv. 2023 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | - |
| 24 janv. 2023 | 3,4200 | 3,4200 | 3,3800 | 3,4000 | 3,4000 | - |
| 23 janv. 2023 | 3,4400 | 3,4400 | 3,2800 | 3,4200 | 3,4200 | - |
| 20 janv. 2023 | 3,4200 | 3,4200 | 3,2800 | 3,4200 | 3,4200 | - |
| 19 janv. 2023 | 3,4400 | 3,4400 | 3,2800 | 3,4200 | 3,4200 | - |
| 18 janv. 2023 | 3,4600 | 3,4800 | 3,4400 | 3,4600 | 3,4600 | - |
| 17 janv. 2023 | 3,3800 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | - |
| 16 janv. 2023 | 3,3600 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | - |
| 13 janv. 2023 | 3,3400 | 3,4000 | 3,3400 | 3,3600 | 3,3600 | - |
| 12 janv. 2023 | 3,3400 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | - |
| 11 janv. 2023 | 3,2800 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | - |
| 10 janv. 2023 | 3,2800 | 3,2800 | 3,1400 | 3,2800 | 3,2800 | - |
| 09 janv. 2023 | 3,3800 | 3,3800 | 3,2800 | 3,2800 | 3,2800 | - |
| 06 janv. 2023 | 3,3800 | 3,3800 | 3,3000 | 3,3600 | 3,3600 | - |
| 05 janv. 2023 | 3,3200 | 3,3800 | 3,2800 | 3,3400 | 3,3400 | - |
| 04 janv. 2023 | 3,3200 | 3,3200 | 3,1600 | 3,3000 | 3,3000 | - |
| 03 janv. 2023 | 3,2200 | 3,3000 | 3,1600 | 3,2800 | 3,2800 | - |
| 02 janv. 2023 | 3,1800 | 3,2200 | 3,1800 | 3,2200 | 3,2200 | - |
| 30 déc. 2022 | 3,2400 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | - |
| 29 déc. 2022 | 3,2800 | 3,2800 | 3,1200 | 3,2400 | 3,2400 | - |
| 28 déc. 2022 | 3,3000 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | - |
| 27 déc. 2022 | 3,2800 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | - |
| 23 déc. 2022 | 3,2600 | 3,2800 | 3,1600 | 3,2600 | 3,2600 | - |
| 22 déc. 2022 | 3,3200 | 3,3200 | 3,2200 | 3,2400 | 3,2400 | - |
| 21 déc. 2022 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2800 | - |
| 20 déc. 2022 | 3,2600 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 19 déc. 2022 | 3,2800 | 3,3200 | 3,2400 | 3,2400 | 3,2400 | - |
| 16 déc. 2022 | 3,3400 | 3,3400 | 3,2400 | 3,2800 | 3,2800 | - |
| 15 déc. 2022 | 3,3400 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | - |
| 14 déc. 2022 | 3,3200 | 3,3600 | 3,3000 | 3,3400 | 3,3400 | - |
| 13 déc. 2022 | 3,4200 | 3,4200 | 3,3000 | 3,3000 | 3,3000 | - |
| 12 déc. 2022 | 3,4000 | 3,4000 | 3,3600 | 3,3800 | 3,3800 | - |
| 09 déc. 2022 | 3,3800 | 3,4200 | 3,3400 | 3,4000 | 3,4000 | - |
| 08 déc. 2022 | 3,3600 | 3,3600 | 3,3200 | 3,3400 | 3,3400 | - |
| 07 déc. 2022 | 3,3800 | 3,4000 | 3,3400 | 3,3400 | 3,3400 | - |
| 06 déc. 2022 | 3,3800 | 3,4000 | 3,3600 | 3,3800 | 3,3800 | - |
| 05 déc. 2022 | 3,4000 | 3,4000 | 3,3600 | 3,3600 | 3,3600 | - |
| 02 déc. 2022 | 3,4400 | 3,4400 | 3,3600 | 3,4200 | 3,4200 | - |
| 01 déc. 2022 | 3,3200 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | - |
| 30 nov. 2022 | 3,3000 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | - |
| 29 nov. 2022 | 3,4000 | 3,4000 | 3,1400 | 3,3000 | 3,3000 | - |
| 28 nov. 2022 | 3,4600 | 3,4800 | 3,3400 | 3,3800 | 3,3800 | - |
| 25 nov. 2022 | 3,5000 | 3,5200 | 3,4600 | 3,5000 | 3,5000 | - |
| 24 nov. 2022 | 3,4600 | 3,5400 | 3,4600 | 3,5200 | 3,5200 | - |
| 23 nov. 2022 | 3,5200 | 3,5200 | 3,3400 | 3,4800 | 3,4800 | - |
| 22 nov. 2022 | 3,3200 | 3,5600 | 3,3200 | 3,5200 | 3,5200 | - |
| 21 nov. 2022 | 3,3000 | 3,4000 | 3,1800 | 3,3600 | 3,3600 | - |
| 18 nov. 2022 | 3,2800 | 3,3200 | 3,1600 | 3,3200 | 3,3200 | - |
| 17 nov. 2022 | 3,2200 | 3,2800 | 3,1600 | 3,2800 | 3,2800 | - |
| 16 nov. 2022 | 3,3200 | 3,3200 | 3,2000 | 3,2200 | 3,2200 | - |
| 15 nov. 2022 | 3,2400 | 3,2600 | 3,0800 | 3,1000 | 3,1000 | - |
| 14 nov. 2022 | 3,2000 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | - |
| 11 nov. 2022 | 3,3600 | 3,3600 | 3,1600 | 3,2200 | 3,2200 | - |
| 10 nov. 2022 | 3,2200 | 3,3800 | 3,2200 | 3,3600 | 3,3600 | - |
| 09 nov. 2022 | 3,2600 | 3,3000 | 3,1000 | 3,2200 | 3,2200 | - |
| 08 nov. 2022 | 3,1200 | 3,2800 | 3,1200 | 3,2400 | 3,2400 | - |
| 07 nov. 2022 | 3,0800 | 3,1800 | 3,0400 | 3,1600 | 3,1600 | - |
| 04 nov. 2022 | 3,1400 | 3,1400 | 2,9400 | 3,1000 | 3,1000 | - |
| 03 nov. 2022 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | - |
| 02 nov. 2022 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | - |
| 01 nov. 2022 | 3,2200 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | - |
| 31 oct. 2022 | 3,2200 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | - |
| 28 oct. 2022 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | - |
| 27 oct. 2022 | 3,2200 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | - |
| 26 oct. 2022 | 3,1000 | 3,2200 | 3,0800 | 3,2000 | 3,2000 | - |
| 25 oct. 2022 | 3,1000 | 3,1000 | 2,9600 | 3,0800 | 3,0800 | - |
| 24 oct. 2022 | 3,1800 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | - |
| 21 oct. 2022 | 3,1600 | 3,1800 | 3,0800 | 3,1400 | 3,1400 | - |
| 20 oct. 2022 | 3,2000 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | - |
| 19 oct. 2022 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 oct. 2022 | 3,3200 | 3,3400 | 3,2400 | 3,2600 | 3,2600 | - |
| 17 oct. 2022 | 3,2600 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | - |
| 14 oct. 2022 | 3,3000 | 3,3200 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 oct. 2022 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | - |
| 12 oct. 2022 | 3,2400 | 3,2600 | 3,1200 | 3,1400 | 3,1400 | - |
| 11 oct. 2022 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | - |
| 10 oct. 2022 | 3,2400 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | - |
| 07 oct. 2022 | 3,2400 | 3,2600 | 3,2200 | 3,2400 | 3,2400 | - |
| 06 oct. 2022 | 3,3200 | 3,3200 | 3,2200 | 3,2200 | 3,2200 | - |
| 05 oct. 2022 | 3,3400 | 3,3400 | 3,2600 | 3,3200 | 3,3200 | - |
| 04 oct. 2022 | 3,3200 | 3,3800 | 3,3200 | 3,3400 | 3,3400 | - |
| 03 oct. 2022 | 3,1800 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | - |
| 30 sept. 2022 | 3,1800 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | - |
| 29 sept. 2022 | 3,2800 | 3,2800 | 3,1000 | 3,1400 | 3,1400 | - |
| 28 sept. 2022 | 3,3000 | 3,3000 | 3,1400 | 3,2800 | 3,2800 | - |
| 27 sept. 2022 | 3,4200 | 3,4400 | 3,2800 | 3,3000 | 3,3000 | 300 |
| 26 sept. 2022 | 3,4400 | 3,4400 | 3,3200 | 3,3600 | 3,3600 | - |
| 23 sept. 2022 | 3,7200 | 3,7200 | 3,4800 | 3,5000 | 3,5000 | - |
| 22 sept. 2022 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | - |
| 21 sept. 2022 | 3,6000 | 3,7000 | 3,5800 | 3,7000 | 3,7000 | - |
| 20 sept. 2022 | 3,7000 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | - |
| 19 sept. 2022 | 3,6600 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | - |
| 16 sept. 2022 | 3,6800 | 3,6800 | 3,6400 | 3,6600 | 3,6600 | - |
| *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...
© 2023 Yahoo. Tous droits réservés.
