GLE.PA - Société Générale Société anonyme

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202322,7622,9022,3922,4822,483 371 210
02 juin 202321,8922,7721,8322,6122,615 388 089
01 juin 2023------
31 mai 202322,0822,1521,5921,6321,6313 408 871
30 mai 202322,0822,5721,9122,3122,317 660 579
30 mai 20231.7 Dividende
29 mai 202324,2024,2323,4523,7022,003 066 398
26 mai 202323,9123,9823,2923,8422,133 272 092
25 mai 202323,8824,0323,3423,8422,133 669 032
24 mai 202324,0824,1123,6123,7622,064 118 920
23 mai 202323,5024,3323,3424,2622,527 222 168
22 mai 202323,1623,4823,1023,3521,682 889 083
19 mai 202323,1123,5623,0323,1821,524 186 614
18 mai 202322,6823,1722,6722,9821,333 781 120
17 mai 202322,0022,5221,8722,5220,903 091 955
16 mai 202322,1722,3822,0422,0820,502 916 189
15 mai 202322,1822,3421,9722,2720,682 544 349
12 mai 202321,6322,3521,5422,0620,484 734 712
11 mai 202321,9522,0821,4921,8020,243 374 144
10 mai 202321,8522,2821,7521,9120,334 237 999
09 mai 202321,6221,8121,4721,6620,112 795 725
08 mai 202321,8621,9021,5821,6220,071 796 376
05 mai 202321,2221,6821,1421,6220,073 473 459
04 mai 202321,3821,4720,8321,0019,494 227 604
03 mai 202321,8121,8421,3321,4319,902 409 781
02 mai 202322,0522,4121,5621,6320,083 157 615
28 avr. 202322,0822,1821,4322,0220,454 886 182
27 avr. 202321,6622,0421,5121,9620,383 035 070
26 avr. 202321,5121,7521,0421,7220,163 824 494
25 avr. 202322,1422,1621,4721,5920,045 675 802
24 avr. 202322,1922,4622,1022,3220,712 213 908
21 avr. 202322,1622,3322,0022,2420,643 522 035
20 avr. 202322,7822,9222,1622,3320,733 643 755
19 avr. 202322,4122,6822,2922,6120,993 675 772
18 avr. 202322,0822,6422,0222,4020,793 579 502
17 avr. 202322,5022,5921,7821,9320,364 460 021
14 avr. 202321,6822,5621,4922,4020,795 477 122
13 avr. 202321,6021,7521,4621,6120,062 270 363
12 avr. 202321,7021,8721,5521,6520,103 377 995
11 avr. 202321,6621,7621,4621,5620,013 724 544
06 avr. 202321,1521,4421,0921,3919,863 003 454
05 avr. 202321,2021,2420,7021,0519,544 162 567
04 avr. 202321,3721,5821,1621,1619,643 756 461
03 avr. 202320,9721,5820,8321,3019,774 909 126
31 mars 202320,8020,8820,3820,7819,295 047 876
30 mars 202320,3421,0120,2220,7719,285 329 301
29 mars 202319,8420,1819,6920,1318,695 181 801
28 mars 202320,4020,5319,3319,7518,337 978 184
27 mars 202320,5020,7819,5619,9618,537 476 532
24 mars 202320,9220,9619,3319,9018,4711 357 732
23 mars 202321,3521,6721,1721,2019,684 942 952
22 mars 202321,9522,5121,6621,7020,155 098 647
21 mars 202321,6622,0521,3921,9320,366 999 160
20 mars 202320,1121,4919,4721,0219,5211 100 880
17 mars 202321,8722,3220,8121,2019,6814 655 165
16 mars 202322,5722,6520,8821,2419,7113 777 006
15 mars 202324,3824,3921,1521,5019,9518 101 400
14 mars 202323,6224,8323,4824,4822,727 945 910
13 mars 202325,4925,4923,6023,9322,228 997 856
10 mars 202325,6525,6524,8925,5223,698 566 663
09 mars 202327,1027,1826,6926,7324,812 951 590
08 mars 202326,9627,3526,8227,1525,202 549 829
07 mars 202327,4427,5227,0827,1425,194 449 052
06 mars 202327,0627,4327,0427,4325,474 217 103
03 mars 202326,5126,9426,4926,9224,992 279 042
02 mars 202326,5026,6026,1626,4924,593 305 761
01 mars 202327,3627,4226,5226,5624,654 056 702
28 févr. 202326,5927,7026,4427,3225,365 184 863
27 févr. 202326,5027,0526,4926,7824,862 595 117
24 févr. 202326,7526,8626,3726,3924,503 075 667
23 févr. 202326,6927,0226,6326,8124,893 134 708
22 févr. 202327,0027,2026,3426,7524,835 891 932
21 févr. 202327,6027,6727,0627,2825,323 816 205
20 févr. 202327,9728,0627,5327,7325,742 905 981
17 févr. 202327,8828,1327,5927,8625,865 025 531
16 févr. 202326,9528,1326,9528,0025,997 044 063
15 févr. 202326,3326,8126,2626,8024,884 458 988
14 févr. 202326,1626,6626,1126,5124,612 793 743
13 févr. 202326,2926,6526,0826,4524,552 836 924
10 févr. 202326,4126,8325,8926,2524,374 972 915
09 févr. 202326,5026,7226,3226,5524,645 887 154
08 févr. 202327,9028,1726,4726,6124,7110 557 888
07 févr. 202327,7528,3927,4528,0226,014 701 048
06 févr. 202327,6127,6627,2327,5625,583 371 098
03 févr. 202327,5627,8627,2927,8325,843 976 413
02 févr. 202327,5527,8227,2127,5025,534 010 966
01 févr. 202327,3827,5727,2227,3825,413 265 739
31 janv. 202326,9527,3926,8527,2825,324 843 303
30 janv. 202326,5526,8126,3626,6124,713 098 864
27 janv. 202325,5426,7725,5126,6024,695 936 344
26 janv. 202325,1825,5325,1025,4623,633 192 851
25 janv. 202325,0825,1624,6624,9923,191 975 754
24 janv. 202324,8325,1224,6325,0923,292 356 930
23 janv. 202324,7024,8624,5524,6922,921 958 976
20 janv. 202324,3524,5824,3224,4822,722 033 786
19 janv. 202324,3524,5423,9524,2222,483 266 232
18 janv. 202324,5624,9224,5624,7422,962 511 084
17 janv. 202324,7924,9624,3124,5722,803 334 868
16 janv. 202324,8024,9424,5524,7923,011 739 850
13 janv. 202324,9325,0124,3224,7022,933 056 495
*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...