La bourse est fermée

Christian Dior SE (CDI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
788,00-2,00 (-0,25 %)
À la clôture : 05:35PM CET
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023777,00796,00763,00788,00788,005 336
26 janv. 2023787,00794,00785,00790,00790,006 388
25 janv. 2023786,00789,00777,00784,00784,005 040
24 janv. 2023786,00788,00779,00786,00786,003 655
23 janv. 2023774,50783,00769,00781,00781,004 833
20 janv. 2023770,50778,00765,50772,00772,003 472
19 janv. 2023783,00784,00763,00765,50765,506 330
18 janv. 2023778,00789,00776,50785,50785,505 054
17 janv. 2023776,00779,00769,00778,00778,004 071
16 janv. 2023774,00777,50768,50777,50777,504 400
13 janv. 2023762,50776,00762,00774,50774,502 938
12 janv. 2023763,00775,00758,50762,50762,505 436
11 janv. 2023746,50764,50746,50763,00763,006 044
10 janv. 2023748,00750,00738,50745,00745,003 277
09 janv. 2023742,50754,00741,50752,50752,503 559
06 janv. 2023726,00742,50724,00742,50742,503 725
05 janv. 2023730,50733,00719,50726,00726,004 451
04 janv. 2023704,00731,00704,00731,00731,004 062
03 janv. 2023687,00707,50687,00699,50699,503 507
02 janv. 2023690,00690,00684,00687,00687,002 956
30 déc. 2022690,00690,50680,50681,00681,002 686
29 déc. 2022683,00695,00679,50693,50693,501 855
28 déc. 2022689,50692,50682,50684,50684,501 522
27 déc. 2022683,00691,50681,00689,00689,002 328
23 déc. 2022683,50683,50671,50673,00673,002 573
22 déc. 2022682,00695,00681,50683,50683,501 790
21 déc. 2022684,00691,00682,00690,00690,004 767
20 déc. 2022685,00687,00675,50680,00680,003 310
19 déc. 2022692,00697,50687,00688,00688,003 265
16 déc. 2022696,00697,00685,00692,00692,005 876
15 déc. 2022715,00718,50691,00696,00696,005 845
14 déc. 2022718,50729,00715,00726,00726,004 914
13 déc. 2022717,50734,50711,50723,50723,505 490
12 déc. 2022708,50718,00707,50712,00712,003 445
09 déc. 2022717,50723,00711,50714,00714,004 012
08 déc. 2022709,50717,50708,00717,50717,503 704
07 déc. 2022704,00713,50703,00712,00712,006 645
06 déc. 2022708,00710,50703,00709,50709,502 791
05 déc. 2022716,00717,50705,50707,50707,504 081
02 déc. 2022713,50721,50705,00714,00714,004 180
01 déc. 2022720,00725,50712,00715,00715,006 399
01 déc. 20225 Dividende
30 nov. 2022699,00725,00696,00724,00719,007 805
29 nov. 2022693,00699,00690,00693,50688,714 577
28 nov. 2022686,00692,00680,50690,00685,232 625
25 nov. 2022691,00691,00684,50691,00686,235 399
24 nov. 2022691,00693,50686,00689,00684,241 357
23 nov. 2022688,00691,00684,00690,50685,731 839
22 nov. 2022688,50688,50676,00686,00681,261 907
21 nov. 2022684,50691,00680,00688,50683,752 893
18 nov. 2022688,00691,00684,00687,00682,262 040
17 nov. 2022687,50689,00677,50683,00678,282 238
16 nov. 2022691,00694,00681,00683,50678,784 066
15 nov. 2022688,00698,00685,50691,00686,234 467
14 nov. 2022694,50696,00682,50686,00681,264 177
11 nov. 2022685,00701,00685,00694,50689,708 709
10 nov. 2022637,50675,00635,00675,00670,344 332
09 nov. 2022639,50647,50639,50643,50639,061 852
08 nov. 2022638,50646,00633,50645,00640,551 907
07 nov. 2022645,50649,00639,50640,00635,583 307
04 nov. 2022616,00653,00616,00646,50642,043 604
03 nov. 2022615,50623,00605,50613,00608,773 276
02 nov. 2022644,50646,50619,00619,50615,224 533
01 nov. 2022636,00651,50634,50639,00634,593 543
31 oct. 2022629,50633,00622,00626,50622,176 956
28 oct. 2022629,00632,00624,00627,50623,173 119
27 oct. 2022641,50645,00631,00638,50634,095 346
26 oct. 2022641,00648,00636,00644,50640,054 152
25 oct. 2022623,00643,00620,00643,00638,562 952
24 oct. 2022616,50628,00611,00619,00614,733 117
21 oct. 2022613,00620,50606,50617,00612,743 973
20 oct. 2022611,50624,50610,00622,00617,703 347
19 oct. 2022621,00625,50612,50613,00608,776 433
18 oct. 2022629,50629,50618,50622,50618,203 075
17 oct. 2022614,50624,50600,00622,50618,202 836
14 oct. 2022609,00624,50601,00610,50606,283 547
13 oct. 2022608,50608,50581,50600,00595,868 548
12 oct. 2022603,50614,50600,00608,50604,306 061
11 oct. 2022593,00597,00586,50596,50592,383 184
10 oct. 2022598,50602,50588,50595,50591,395 103
07 oct. 2022619,50623,00603,00603,00598,842 773
06 oct. 2022626,50629,00618,00622,50618,203 493
05 oct. 2022628,00636,00619,50622,00617,702 163
04 oct. 2022601,50631,50599,50631,50627,145 103
03 oct. 2022591,50593,00580,00592,50588,414 715
30 sept. 2022594,00595,50582,50595,50591,395 199
29 sept. 2022590,50590,50579,50589,50585,434 495
28 sept. 2022579,50593,50576,50592,00587,913 719
27 sept. 2022588,00601,00586,00586,00581,952 681
26 sept. 2022576,50598,00576,50587,50583,442 738
23 sept. 2022610,00610,00586,00586,50582,457 148
22 sept. 2022618,00621,00604,50604,50600,332 476
21 sept. 2022610,00621,50605,50621,50617,212 519
20 sept. 2022623,00630,00611,50613,00608,771 859
19 sept. 2022610,50624,50609,00621,00616,712 383
16 sept. 2022619,00619,00610,00613,50609,263 503
15 sept. 2022632,50637,00617,50619,00614,731 907
14 sept. 2022624,50636,50623,50633,00628,634 985
13 sept. 2022642,00646,50629,00629,00624,663 755
12 sept. 2022635,00640,00629,00638,50634,091 958
*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...