GLE.PA - Societe Generale Societe anonyme

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 202030,0928,8028,0428,0828,081 999 375
25 févr. 202030,0930,1728,6128,8528,856 833 026
24 févr. 202030,3630,4229,6429,9429,947 201 448
21 févr. 202031,0231,2730,7331,0731,074 600 147
20 févr. 202031,9231,9231,2231,2231,223 880 999
19 févr. 202031,9532,1131,6931,8031,803 080 951
18 févr. 202031,9232,1031,7731,7831,782 931 958
17 févr. 202031,8532,0631,7631,9331,932 269 449
14 févr. 202031,8932,0731,7031,7331,733 519 246
13 févr. 202031,3031,7231,2531,6731,673 777 262
12 févr. 202030,4531,7330,4031,5531,556 139 342
11 févr. 202030,3530,6330,2030,4030,403 107 726
10 févr. 202030,5230,6630,0730,1530,152 775 005
07 févr. 202030,4130,6630,0030,5530,553 957 376
06 févr. 202030,2730,8530,2030,6030,604 784 730
05 févr. 202029,6030,4029,5630,2930,294 417 841
04 févr. 202029,4529,7829,3929,6429,643 717 399
03 févr. 202029,2929,5329,1029,2829,282 722 897
31 janv. 202029,6529,8129,0929,2329,233 885 656
30 janv. 202029,4029,7229,2829,5129,513 556 282
29 janv. 202029,9130,1529,8329,8329,833 625 570
28 janv. 202029,7430,0829,2529,8229,823 776 018
27 janv. 202029,8230,0329,5029,7729,773 947 879
24 janv. 202030,5130,7230,1530,1930,192 863 054
23 janv. 202030,2630,6029,8230,1730,173 697 493
22 janv. 202030,4430,6130,0930,3230,323 055 112
21 janv. 202030,3230,6430,1830,4230,422 497 869
20 janv. 202030,5630,7430,3730,5830,581 779 906
17 janv. 202030,7431,0130,5030,6530,653 905 469
16 janv. 202030,9531,0630,3430,6130,614 138 800
15 janv. 202031,3131,3530,7530,9530,953 705 189
14 janv. 202031,5031,5331,0931,4331,432 858 708
13 janv. 202031,5031,6031,1931,4331,433 005 687
10 janv. 202031,8531,9031,4331,4331,432 484 478
09 janv. 202032,0632,2331,6831,7831,782 990 206
08 janv. 202031,2031,7931,1031,7731,772 938 644
07 janv. 202031,2831,5531,1231,4631,463 105 371
06 janv. 202030,9131,1230,5031,0831,083 410 291
03 janv. 202031,4031,4031,1031,3331,332 985 362
02 janv. 202031,3331,8331,2831,6631,663 265 458
31 déc. 201930,8431,1130,8331,0131,01698 887
30 déc. 201931,0331,2130,9830,9830,981 839 649
27 déc. 201931,1131,3030,8831,0831,082 184 242
25 déc. 201931,1731,1731,1731,1731,17-
24 déc. 201931,0031,2030,9131,1731,17540 461
23 déc. 201931,4731,4831,0231,1931,192 266 901
20 déc. 201931,0631,4031,0131,4031,409 506 277
19 déc. 201930,9731,0830,8231,0831,083 269 116
18 déc. 201930,7331,1730,6530,9130,914 378 994
17 déc. 201930,7530,8330,3330,7530,753 476 943
16 déc. 201930,5030,9430,3630,7630,763 517 052
13 déc. 201931,0231,5630,2730,3030,307 019 649
12 déc. 201929,3330,2429,2930,1030,105 223 570
11 déc. 201929,1429,4129,0629,2529,251 934 970
10 déc. 201929,3029,3028,7729,1629,163 082 948
09 déc. 201929,3029,5829,2629,3329,332 303 105
06 déc. 201929,2429,4428,8329,3529,353 919 032
05 déc. 201928,9029,3128,8029,0929,093 426 382
04 déc. 201927,9828,9427,9128,8528,854 569 022
03 déc. 201928,6328,6427,7628,0028,003 873 095
02 déc. 201928,7229,1428,3128,4228,424 442 018
29 nov. 201928,3928,8028,3528,5628,563 522 321
28 nov. 201928,5028,6028,2028,3428,341 804 251
27 nov. 201928,5628,6328,3528,5628,562 787 075
26 nov. 201928,6428,6928,2728,4928,496 699 969
25 nov. 201928,8229,0528,6028,6128,612 702 887
22 nov. 201928,3128,8428,2628,6428,643 783 524
21 nov. 201928,2228,4227,9528,2328,233 130 649
20 nov. 201927,9928,4127,8328,3228,323 394 485
19 nov. 201928,2828,7228,2528,3828,383 052 211
18 nov. 201928,5028,7627,9528,2728,273 187 342
15 nov. 201928,4028,5828,1728,4828,483 398 746
14 nov. 201928,0628,4627,8328,2228,223 810 771
13 nov. 201928,5128,5827,9728,1628,164 799 310
12 nov. 201928,9429,0528,6028,7628,763 670 348
11 nov. 201928,1928,8827,9228,7628,764 669 038
08 nov. 201928,4628,6928,1728,3928,394 952 251
07 nov. 201927,9228,6827,8628,6828,687 239 943
06 nov. 201927,5028,5627,4027,8927,8911 113 250
05 nov. 201926,8027,0626,5026,9726,974 404 097
04 nov. 201926,1726,6526,1226,5726,574 530 847
01 nov. 201925,4225,9725,3325,8625,863 101 585
31 oct. 201925,7625,7825,1025,4525,453 962 928
30 oct. 201926,3026,4525,4325,6825,684 296 670
29 oct. 201926,3826,5126,0726,3326,332 415 366
28 oct. 201926,2726,5926,1926,3526,352 824 897
25 oct. 201926,2026,3125,7326,2026,202 901 997
24 oct. 201926,6026,7725,9926,1826,183 760 808
23 oct. 201926,0026,5725,9226,4926,492 961 739
22 oct. 201926,5026,6926,2126,4526,453 520 050
21 oct. 201926,0926,9226,0326,5526,554 637 343
18 oct. 201926,0026,2725,8426,0326,033 653 283
17 oct. 201925,8226,6225,7426,0326,035 136 576
16 oct. 201925,7026,2525,4125,9825,984 583 706
15 oct. 201925,4725,9725,1125,7525,754 665 479
14 oct. 201925,0025,3124,8125,2225,222 714 939
11 oct. 201924,1525,2824,1225,2525,256 369 713
10 oct. 201923,1823,9923,1823,9923,994 649 620
09 oct. 201923,0623,3022,9023,2223,222 497 060
08 oct. 201923,5923,6122,8623,1123,113 687 820
*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