Marchés français ouverture 3 h 30 min

Société Générale Société anonyme (GLE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,08-0,17 (-0,64 %)
À la clôture : 05:35PM CEST
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202427,1627,2826,8627,0827,082 596 687
29 mai 20240.9 Dividende
28 mai 202426,9927,2826,8827,2526,352 274 891
27 mai 202426,6027,0026,5027,0026,103 451 538
27 mai 20240.9 Dividende
24 mai 202427,1427,4026,9227,3125,542 330 745
23 mai 202427,3527,5827,2627,4425,661 894 029
22 mai 202427,4327,6127,2527,2525,481 482 111
21 mai 202427,8027,8126,8627,4425,663 553 998
20 mai 202427,3327,9527,2927,8426,043 374 365
17 mai 202427,1727,3627,0327,2325,462 384 981
16 mai 202427,4027,4627,1527,2625,502 387 188
15 mai 202427,1627,7327,0727,4325,653 848 408
14 mai 202426,9827,4826,7727,2525,497 397 648
13 mai 202425,9326,7125,9226,2624,563 820 625
10 mai 202425,4326,0125,4325,9224,244 199 270
09 mai 202424,9725,2724,9225,2623,622 622 649
08 mai 202424,8925,1024,6924,9523,332 470 249
07 mai 202424,3324,8924,2324,8123,203 581 631
06 mai 202424,4324,4523,7524,2022,634 380 307
03 mai 202426,8327,3624,1024,4522,8714 137 526
02 mai 202425,3226,1625,3025,7924,124 191 751
30 avr. 202425,6125,6925,3325,3923,742 119 153
29 avr. 202425,4625,8025,4625,5823,922 463 440
26 avr. 202425,3525,5925,2425,3323,692 394 809
25 avr. 202425,3925,4424,8725,0923,472 157 539
24 avr. 202425,5025,5225,0525,2823,643 492 778
23 avr. 202425,2125,5025,1525,3923,742 574 778
22 avr. 202424,9825,1224,8125,0523,422 626 394
19 avr. 202424,5024,8524,3424,7523,142 398 321
18 avr. 202424,2424,7124,2424,7123,112 728 222
17 avr. 202424,2724,7823,8824,1622,594 453 750
16 avr. 202424,6024,6024,1924,3322,754 854 902
15 avr. 202425,8726,0024,9224,9823,354 343 352
12 avr. 202426,1026,5525,6125,7624,096 436 122
11 avr. 202425,5226,2425,0825,2323,595 271 329
10 avr. 202425,1425,4224,9125,1523,522 193 367
09 avr. 202425,0025,1724,8824,9723,351 614 018
08 avr. 202425,0025,2524,9825,0923,461 809 724
05 avr. 202425,2125,2824,8225,0623,433 173 611
04 avr. 202425,3125,5825,3125,5123,853 155 434
03 avr. 202424,8525,3024,8325,2623,623 657 788
02 avr. 202424,6025,0524,5924,8023,193 187 430
28 mars 202424,2424,8124,2424,8123,204 643 755
27 mars 202424,1824,4324,0024,2522,672 430 928
26 mars 202423,9824,3523,9324,2422,673 047 775
25 mars 202424,3324,4024,0524,0622,502 848 157
22 mars 202424,4524,8224,4424,5222,933 441 357
21 mars 202424,2624,5524,2624,4822,894 181 044
20 mars 202423,9724,1723,8424,0722,511 899 346
19 mars 202423,7024,2423,6624,0322,473 723 131
18 mars 202423,7724,0523,5823,7122,172 871 179
15 mars 202423,4823,8923,4123,7322,196 679 280
14 mars 202423,6823,8423,2423,4721,953 246 815
13 mars 202423,6023,8023,5423,6822,142 367 826
12 mars 202423,3223,8823,3023,6422,103 931 046
11 mars 202423,0123,3122,9923,2021,702 195 383
08 mars 202423,1623,3323,0723,1821,681 758 993
07 mars 202422,6623,2722,6623,1421,633 649 693
06 mars 202422,8923,1722,7422,7821,302 539 441
05 mars 202422,5622,8322,4922,7921,311 877 108
04 mars 202422,5822,8022,4822,7521,271 663 177
01 mars 202422,4322,8722,4022,7421,262 645 083
29 févr. 202422,5822,7322,3222,4320,974 995 178
28 févr. 202422,4022,6522,3822,5221,062 381 873
27 févr. 202422,2022,4722,1522,3320,881 889 717
26 févr. 202422,4922,5222,0822,2520,812 886 186
23 févr. 202422,4522,5422,2822,5021,041 815 990
22 févr. 202422,4022,7222,3222,4721,013 479 378
21 févr. 202422,1922,4322,1122,2520,812 288 349
20 févr. 202421,8122,2421,7822,1520,713 217 634
19 févr. 202422,0322,1621,8321,9220,501 735 312
16 févr. 202422,0522,3521,9822,0020,582 892 366
15 févr. 202421,6721,9221,4921,8420,423 097 884
14 févr. 202421,4321,8721,4121,6320,232 491 765
13 févr. 202421,7521,8521,4221,6020,203 342 689
12 févr. 202421,7521,8821,5521,7220,313 381 932
09 févr. 202421,9322,2621,5221,7620,355 247 482
08 févr. 202422,2522,9921,2622,0220,606 925 496
07 févr. 202422,4622,6421,8922,2420,805 183 596
06 févr. 202422,9022,9722,3622,5321,074 172 526
05 févr. 202423,3323,4422,6322,7621,292 968 572
02 févr. 202423,2023,3323,0123,1021,612 496 063
01 févr. 202423,2123,5622,7723,0021,516 828 591
31 janv. 202423,8624,1423,7123,9622,412 913 975
30 janv. 202423,7923,9223,6523,8022,251 575 167
29 janv. 202423,8324,0123,6023,6622,122 108 417
26 janv. 202423,6123,9523,5723,7522,213 157 763
25 janv. 202423,6323,6323,4223,5722,041 935 636
24 janv. 202423,7223,7523,5623,6822,142 190 301
23 janv. 202423,4423,5223,3223,4521,931 795 806
22 janv. 202423,4523,6823,3023,3721,852 242 511
19 janv. 202423,3223,4123,1023,1421,642 085 085
18 janv. 202422,8323,3822,7523,1721,672 519 363
17 janv. 202422,9022,9322,5722,9221,433 430 291
16 janv. 202423,1723,2522,9723,2021,692 128 009
15 janv. 202423,4023,5023,2523,3421,831 844 368
12 janv. 202423,7223,9323,4423,4421,922 343 125
11 janv. 202424,5024,5223,4323,5322,017 541 675
10 janv. 202424,6024,7524,3424,4222,842 141 459
*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...