EO.PA - Faurecia S.A.

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 juil. 201938,8039,4438,2239,2739,27682 501
15 juil. 201938,0239,5037,8738,9838,98590 970
12 juil. 201935,5038,0335,4737,8137,81644 180
11 juil. 201937,3037,3436,0536,1736,17649 451
10 juil. 201936,7937,7536,6237,1637,16773 347
09 juil. 201938,4438,5336,1436,8636,86947 751
08 juil. 201938,7939,8238,4938,7338,73467 371
05 juil. 201938,9439,3538,4038,9138,91374 371
04 juil. 201938,4639,1138,4638,8838,88423 836
03 juil. 201939,2039,6938,3938,4538,45607 753
02 juil. 201940,8340,9039,4939,6139,61453 104
01 juil. 201941,7842,0939,8140,5840,58952 656
28 juin 201940,2040,9540,1040,8140,81536 500
27 juin 201940,0240,8839,8540,2240,22504 949
26 juin 201938,5040,0238,5039,7239,72554 590
25 juin 201938,3439,1138,0038,6338,63415 739
24 juin 201938,7039,4138,5038,8038,80433 313
21 juin 201938,7039,3038,4939,1939,19684 226
20 juin 201938,7639,6338,7338,7338,73685 890
19 juin 201937,1438,4037,1138,4038,40666 588
18 juin 201935,5037,2035,1837,0537,05546 490
17 juin 201935,3935,7735,0035,5835,58409 834
14 juin 201936,0036,0335,0435,3435,34340 281
13 juin 201935,6036,2835,2936,0636,06449 377
12 juin 201936,2036,6435,7635,8935,89478 242
11 juin 201936,2036,9536,2036,6836,68489 310
10 juin 201935,3736,1235,3636,0736,07383 541
07 juin 201934,8235,0534,5434,8734,87484 623
06 juin 201934,7035,4934,1834,6034,60687 112
05 juin 201935,3835,8734,5534,9534,95655 571
04 juin 201932,4935,6832,4135,3235,321 172 725
03 juin 201932,6133,1232,1933,1233,12452 862
31 mai 201933,1533,3532,3333,0733,07671 736
31 mai 20191.25 Dividende
30 mai 201936,1236,1535,1835,5534,30365 722
29 mai 201936,2536,3235,5035,5134,26616 367
28 mai 201936,4937,7536,4936,7935,50851 621
27 mai 201936,6637,1335,7836,3835,10315 167
24 mai 201935,8236,7335,8035,9034,64639 039
23 mai 201935,9936,0035,0035,4034,16549 198
22 mai 201937,2437,5536,3236,7735,48469 609
21 mai 201936,7737,4536,5837,2835,97569 285
20 mai 201937,2337,3636,0136,5135,23441 792
17 mai 201937,6037,8336,8337,4436,12718 237
16 mai 201938,7039,1937,3637,9536,62873 328
15 mai 201937,5038,8536,5238,8537,481 125 775
14 mai 201937,9238,0336,8037,1735,86722 944
13 mai 201939,5039,5036,7737,2535,94781 531
10 mai 201940,3741,1438,9339,4838,09603 363
09 mai 201940,6541,0039,3739,8238,42790 746
08 mai 201941,3341,8540,8841,5340,07614 818
07 mai 201942,9143,2041,3241,3239,87811 268
06 mai 201943,5743,5741,5343,0541,54654 075
03 mai 201944,8945,3544,6045,3043,71410 768
02 mai 201945,2646,4145,0945,0943,50542 828
30 avr. 201946,4246,7645,1845,2843,69724 429
29 avr. 201946,8547,6146,1846,6645,02369 985
26 avr. 201946,5846,9546,1846,7445,10581 616
25 avr. 201947,5247,9946,1246,1244,50545 362
24 avr. 201947,6948,6446,8047,6245,95505 456
23 avr. 201948,9049,4347,5247,5245,85807 132
18 avr. 201948,0048,9146,7148,0146,32518 837
17 avr. 201947,1048,5046,8748,2246,52671 483
16 avr. 201946,7447,1646,0146,8145,16558 282
15 avr. 201945,6646,7445,5846,7445,10441 391
12 avr. 201944,0045,8843,6645,6944,08474 790
11 avr. 201942,7144,6042,2544,4442,88689 063
10 avr. 201942,7743,0242,0242,2940,80779 482
09 avr. 201943,5144,3843,0343,0341,52462 733
08 avr. 201943,5844,1643,4143,8942,35451 102
05 avr. 201943,5144,6543,5144,2642,70685 878
04 avr. 201943,3743,6442,4643,4141,88655 664
03 avr. 201942,1043,5242,1043,5241,99640 908
02 avr. 201940,1041,7039,5641,4339,97648 707
01 avr. 201938,2040,0838,2040,0838,67672 322
29 mars 201937,4038,0037,0937,4836,16484 744
28 mars 201937,0037,6336,6037,0435,74530 048
27 mars 201937,8838,4837,0637,4136,09608 910
26 mars 201937,5037,8536,3237,4236,10570 614
25 mars 201937,3238,1636,9537,4836,16494 678
22 mars 201939,3939,7637,7137,7136,38617 734
21 mars 201939,1739,9638,5639,3137,93619 639
20 mars 201941,6741,8339,1939,2537,87917 008
19 mars 201940,1342,0339,6541,9240,45775 268
18 mars 201939,9940,9339,8239,9238,52489 718
15 mars 201939,5540,7639,1940,3038,88839 847
14 mars 201939,9540,7839,5139,5138,12525 091
13 mars 201939,6940,2039,5439,9838,57425 289
12 mars 201941,2141,5439,5239,8738,47551 070
11 mars 201940,2040,5639,7240,5639,13411 137
08 mars 201939,7040,5138,8239,9138,51572 832
07 mars 201941,5041,5239,8540,2538,83699 086
06 mars 201942,6542,8341,5942,0040,52386 870
05 mars 201943,7543,7842,7042,8141,30578 338
04 mars 201944,8344,8743,7043,8842,34528 282
01 mars 201942,3644,6742,3644,0842,53757 808
28 févr. 201941,3041,9440,5941,9440,47451 116
27 févr. 201941,6442,1041,4541,7540,28345 105
26 févr. 201942,5642,5641,2442,1740,69528 062
25 févr. 201941,5642,8341,4042,5841,08505 817
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages