La bourse est fermée

Engie SA (ENGIY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
14,07+0,06 (+0,43 %)
À la clôture : 03:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202314,0614,2014,0314,0714,0794 300
02 févr. 202314,1614,1813,9914,0114,01119 300
01 févr. 202314,2114,5014,2114,4214,42136 200
31 janv. 202313,9814,1513,9314,1514,1598 100
30 janv. 202314,0614,1714,0014,0014,00171 700
27 janv. 202314,0214,1013,9714,0614,06175 200
26 janv. 202314,1514,2414,1014,2114,21162 500
25 janv. 202314,1914,3414,1614,3014,30184 800
24 janv. 202314,0414,1313,9514,1114,11193 100
23 janv. 202313,6613,7513,6513,7413,74225 300
20 janv. 202313,5313,6513,4813,6513,65128 500
19 janv. 202313,4913,5813,4313,5313,53150 800
18 janv. 202313,7213,7313,4813,4813,48183 500
17 janv. 202313,6813,7313,5113,5213,52338 400
13 janv. 202314,4414,5214,4014,4714,4788 100
12 janv. 202314,5114,6414,4314,6014,60117 600
11 janv. 202314,3914,5114,2714,3414,3496 900
10 janv. 202314,1014,1914,0514,1714,17168 500
09 janv. 202314,0014,3413,9914,0714,07220 700
06 janv. 202313,6013,8613,5713,8313,83123 400
05 janv. 202314,1214,1414,0014,0414,04120 800
04 janv. 202313,9314,1413,8514,0714,07256 000
03 janv. 202314,4814,4814,1814,2714,27176 200
30 déc. 202214,3714,4114,2414,2814,2864 200
29 déc. 202214,2514,4414,2514,3914,3984 700
28 déc. 202214,3614,3814,1314,1614,16129 600
27 déc. 202214,4514,5514,3914,4014,40103 900
23 déc. 202214,3314,4514,3014,4014,40107 300
22 déc. 202214,4514,4814,3214,4114,41160 900
21 déc. 202214,4814,5714,4514,4914,49141 000
20 déc. 202214,2314,4914,1714,3514,35206 600
19 déc. 202214,8414,8914,7414,7714,77225 000
16 déc. 202214,8214,8214,7214,8014,80127 400
15 déc. 202215,0915,0914,8414,9314,93158 800
14 déc. 202215,2715,3815,1715,2515,25235 200
13 déc. 202215,4515,5115,1715,2015,20126 200
12 déc. 202215,2415,2515,1215,2315,23176 800
09 déc. 202215,1415,1915,1015,1015,10181 400
08 déc. 202215,1215,1515,0715,1215,12120 600
07 déc. 202215,2115,2715,1715,2115,2182 100
06 déc. 202215,2415,3115,1215,1715,1779 800
05 déc. 202215,1315,3215,0615,1215,12212 800
02 déc. 202215,1615,2915,1515,2415,24116 800
01 déc. 202215,3615,4515,1815,2715,27114 700
30 nov. 202214,9815,2514,8815,2015,20110 700
29 nov. 202214,8014,9614,8014,9414,94304 000
28 nov. 202214,9815,0014,8514,8514,85286 700
25 nov. 202214,8815,0314,8814,9814,98328 700
23 nov. 202214,7614,9414,7614,9114,91184 700
22 nov. 202214,9114,9714,8314,9214,9282 400
21 nov. 202214,8414,8814,7714,8714,87242 000
18 nov. 202214,8514,9114,8014,8614,86259 400
17 nov. 202214,6314,8514,6114,8514,85191 100
16 nov. 202214,7314,8614,6814,7614,76107 400
15 nov. 202214,8714,9314,5914,7314,73175 100
14 nov. 202214,6414,7614,6314,6314,63283 100
11 nov. 202214,4414,5514,3314,5114,51148 900
10 nov. 202214,1314,2313,9914,2014,20221 100
09 nov. 202213,4613,5013,2213,3413,3498 300
08 nov. 202213,3613,5513,3513,3913,39166 200
07 nov. 202213,4713,5513,4013,4913,49264 800
04 nov. 202213,2813,5113,2313,4513,45165 200
03 nov. 202212,8112,9712,8012,9312,93200 500
02 nov. 202213,1313,3012,9412,9412,94190 200
01 nov. 202213,2613,2613,0813,1913,19140 300
31 oct. 202212,9713,0812,9212,9712,97267 900
28 oct. 202212,9313,0612,9113,0613,06257 000
27 oct. 202212,9713,1512,8712,9012,90198 100
26 oct. 202212,9413,0612,9412,9712,97143 300
25 oct. 202212,8013,0112,8012,9412,94365 400
24 oct. 202212,5712,6112,4212,5012,50392 600
21 oct. 202211,8012,0811,8012,0512,05207 900
20 oct. 202211,9712,0811,8211,8811,88291 200
19 oct. 202211,9212,0311,8711,9311,93176 700
18 oct. 202212,0912,1211,8611,8811,88311 400
17 oct. 202211,8311,9811,8311,9311,93359 300
14 oct. 202211,7511,8311,5411,5411,54388 600
13 oct. 202211,1711,6411,1411,6211,62359 000
12 oct. 202211,2211,2811,1311,1311,13190 000
11 oct. 202211,2911,3911,1811,2311,23369 200
10 oct. 202211,4711,5011,3611,3911,39423 200
07 oct. 202211,7711,7911,5911,6711,67257 600
06 oct. 202211,8211,8711,7011,7111,71272 200
05 oct. 202212,2012,2212,0112,1612,16268 400
04 oct. 202212,2312,3712,2212,3712,37379 800
03 oct. 202211,8211,9811,7711,9711,97344 100
30 sept. 202211,6011,7111,5311,6111,61485 000
29 sept. 202211,5111,7811,4911,7411,742 496 100
28 sept. 202211,5311,8911,4611,8811,88822 500
27 sept. 202211,7311,7911,4711,5411,54621 400
26 sept. 202211,8211,8811,5911,6911,69383 900
23 sept. 202212,1712,2012,0612,1212,12229 100
22 sept. 202212,4812,5812,4112,5312,53176 900
21 sept. 202212,7212,7812,4312,5012,50136 100
20 sept. 202212,6512,7012,5112,5612,56152 500
19 sept. 202212,7012,9812,7012,9512,95274 200
16 sept. 202212,8413,0012,8412,9412,94168 200
15 sept. 202212,9713,0212,8712,9112,91196 200
14 sept. 202213,1413,2113,0313,0913,09110 000
13 sept. 202213,3213,3913,2013,2213,22190 200
*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...