La bourse est fermée

Société Générale Société anonyme (GLE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,27-2,07 (-7,06 %)
À la clôture : 5:36PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 202127,8728,0927,1727,2627,2610 055 718
25 nov. 202129,3729,4729,1429,3329,333 319 494
24 nov. 202129,2029,7129,1529,2629,263 138 429
23 nov. 202129,0829,5628,9529,2429,242 875 117
22 nov. 202129,0029,4928,9729,2529,254 126 732
19 nov. 202129,9230,1128,4128,8428,846 165 189
18 nov. 202129,6730,0929,5329,5929,593 615 409
17 nov. 202129,7530,0029,7029,7029,702 081 294
16 nov. 202129,9430,0829,5829,7529,751 994 560
15 nov. 202129,0930,0529,0529,8029,803 053 942
12 nov. 202129,4029,4729,1829,2729,272 335 747
11 nov. 202129,5529,8229,3429,4729,472 393 920
10 nov. 202129,5129,8929,3029,4029,403 392 328
09 nov. 202129,6629,9929,5029,5129,514 263 378
08 nov. 202130,0030,2829,8129,8129,812 746 617
05 nov. 202129,8030,4329,6130,0030,004 260 814
04 nov. 202130,0030,8329,3329,7229,726 734 581
03 nov. 202129,1029,5129,0129,4229,422 224 359
02 nov. 202129,4329,4329,0029,3529,352 513 404
01 nov. 202128,9029,7228,9029,4329,432 964 274
29 oct. 202128,2729,1728,1128,8328,834 482 517
28 oct. 202128,2728,4727,8228,3328,334 338 046
27 oct. 202128,8328,9028,2728,5628,562 852 610
26 oct. 202128,7428,9028,4628,7228,721 962 995
25 oct. 202128,5728,9728,5328,7128,711 882 736
22 oct. 202128,3528,7828,2228,5028,501 755 619
21 oct. 202128,4828,5728,0928,3428,342 266 724
20 oct. 202128,6128,8228,2328,6128,611 981 484
19 oct. 202128,5028,8828,4528,7028,701 852 551
18 oct. 202128,7929,0828,5728,6728,672 090 980
15 oct. 202128,5729,2128,5728,7928,794 003 673
14 oct. 202128,2628,4728,0228,2928,292 469 534
13 oct. 202128,2228,4227,5927,9527,953 489 900
12 oct. 202128,1328,3227,9228,2928,292 603 098
11 oct. 202128,2628,6528,2028,3428,342 461 688
08 oct. 202128,3128,5527,9428,2528,252 766 019
07 oct. 202128,0028,5027,5528,2328,234 553 331
06 oct. 202127,9028,1427,1527,6727,673 497 029
05 oct. 202126,7528,0026,7527,9027,904 446 443
04 oct. 202126,8127,2526,5226,7426,742 512 449
01 oct. 202126,6527,0426,3026,9626,963 293 555
30 sept. 202127,3527,5127,1027,1927,194 083 163
29 sept. 202126,5927,2426,3827,1127,114 123 083
28 sept. 202127,0927,2826,4526,5326,534 003 159
27 sept. 202126,5027,3026,4427,1727,174 024 867
24 sept. 202125,8326,5525,6826,3326,333 026 663
23 sept. 202125,7026,1125,5226,0526,052 884 462
22 sept. 202124,9125,4324,8025,3925,392 800 993
21 sept. 202124,7825,1024,3924,4924,492 879 675
20 sept. 202125,5625,5624,0624,5724,577 063 133
17 sept. 202126,5226,6126,0026,0526,057 132 726
16 sept. 202126,3926,5926,2226,3426,342 403 391
15 sept. 202126,2326,3525,9626,2226,222 432 013
14 sept. 202126,7526,7926,1526,2626,262 468 690
13 sept. 202126,5026,8026,3626,7526,752 067 504
10 sept. 202126,5326,9526,2626,4426,442 040 422
09 sept. 202126,0726,6425,8226,4226,422 763 338
08 sept. 202126,6126,6526,1626,2726,272 865 307
07 sept. 202126,6227,0526,5926,8326,831 623 318
06 sept. 202126,6026,8226,4426,6726,671 234 440
03 sept. 202126,9126,9326,3026,5726,572 655 364
02 sept. 202126,9827,0526,6326,9826,981 635 773
01 sept. 202126,8927,2726,8427,0127,013 113 000
31 août 202126,2226,6526,1126,6526,653 592 146
30 août 202126,7026,7526,1226,2526,252 161 009
27 août 202126,5826,7026,2226,6826,681 611 499
26 août 202126,6026,9226,5226,5926,591 692 979
25 août 202126,2626,9126,1926,8526,852 529 421
24 août 202126,2926,3325,8826,2126,211 916 781
23 août 202126,0826,2825,9326,0626,061 752 481
20 août 202125,6525,7725,3325,7525,752 616 505
19 août 202125,9526,1925,6425,7525,753 549 340
18 août 202126,3426,5726,0726,5626,561 608 752
17 août 202126,7726,7726,2526,4026,403 258 053
16 août 202127,1627,3726,8526,9926,992 266 096
13 août 202127,4527,6927,3527,4527,451 730 345
12 août 202127,5927,7227,3827,4727,471 661 212
11 août 202127,5327,7127,2827,6327,632 239 450
10 août 202127,5227,6227,1427,4227,421 826 076
09 août 202127,5327,6727,1927,5927,592 207 019
06 août 202127,0627,7026,8227,5327,533 905 992
05 août 202127,4027,4926,7927,1427,142 527 031
04 août 202127,0027,2626,7227,2027,204 560 765
03 août 202125,5726,7425,5426,4526,457 667 430
02 août 202125,0025,2824,7824,8624,862 751 660
30 juil. 202124,8425,2024,7324,7324,732 873 915
29 juil. 202124,5425,1124,5124,9424,942 774 590
28 juil. 202124,7224,8824,4324,5624,562 032 557
27 juil. 202124,8024,8024,2624,6624,662 528 063
26 juil. 202124,2525,1123,9624,9124,912 786 875
23 juil. 202124,2224,7324,1324,4724,472 131 199
22 juil. 202124,2524,7024,0324,0324,032 783 795
21 juil. 202123,3724,2123,3124,1424,143 611 539
20 juil. 202123,4023,6122,8723,3723,373 563 729
19 juil. 202123,7823,8522,8223,0423,045 768 320
16 juil. 202124,8424,9823,9224,1524,154 227 530
15 juil. 202124,8824,8824,4024,7524,752 393 333
14 juil. 202124,6725,1024,5824,6724,672 460 911
13 juil. 202124,9825,0324,4224,5624,562 766 000
12 juil. 202124,7524,8524,0424,8024,802 563 961
*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...