KER.PA - Kering SA

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020493,05505,00484,25502,70502,70150 366
27 févr. 2020518,00520,00504,20511,70511,70456 254
26 févr. 2020519,30534,10508,60530,00530,00361 130
25 févr. 2020537,00539,10521,50524,50524,50411 287
24 févr. 2020535,60545,00525,50535,10535,10487 474
21 févr. 2020561,10567,80555,60561,60561,60313 112
20 févr. 2020585,50585,60566,50566,50566,50264 824
19 févr. 2020574,80587,00568,00587,00587,00223 443
18 févr. 2020571,10575,40569,60569,70569,70214 247
17 févr. 2020578,00583,10575,10580,00580,00139 129
14 févr. 2020595,00595,60577,90579,40579,40230 574
13 févr. 2020594,00597,50575,50596,40596,40330 664
12 févr. 2020579,00598,00570,80598,00598,00474 916
11 févr. 2020566,20571,30560,40562,70562,70180 605
10 févr. 2020562,00565,50559,00562,50562,50182 976
07 févr. 2020566,00571,40560,40565,70565,70241 366
06 févr. 2020577,70579,60567,80572,00572,00204 028
05 févr. 2020568,70579,90564,30573,60573,60264 705
04 févr. 2020555,00569,80554,30569,00569,00227 761
03 févr. 2020555,00557,80550,00554,10554,10249 840
31 janv. 2020563,70567,00552,90555,00555,00288 585
30 janv. 2020556,90565,00555,20561,20561,20279 382
29 janv. 2020559,90570,80555,90568,00568,00285 796
28 janv. 2020555,00561,80545,60561,80561,80303 338
27 janv. 2020547,60559,70542,20552,60552,60493 104
24 janv. 2020579,70583,10571,10573,30573,30239 734
23 janv. 2020587,00587,50570,90573,40573,40324 990
22 janv. 2020592,00596,90589,40592,20592,20233 962
21 janv. 2020585,00586,90573,80586,60586,60295 243
20 janv. 2020611,70613,60599,00599,00599,00143 421
17 janv. 2020613,40614,90605,90610,20610,20238 491
16 janv. 2020594,20608,30593,60605,10605,10220 989
15 janv. 2020594,80597,30591,90594,60594,60230 443
14 janv. 2020590,00593,90584,30592,10592,10215 629
14 janv. 20203.5 Dividende
13 janv. 2020591,70598,20591,50593,80590,30161 677
10 janv. 2020597,00597,90591,50592,10588,61195 795
09 janv. 2020598,00600,80591,10595,90592,39201 628
08 janv. 2020585,00597,30576,30597,30593,78201 239
07 janv. 2020593,50601,40593,40596,30592,79201 861
06 janv. 2020595,70598,40584,00590,80587,32176 511
03 janv. 2020595,00600,90592,50600,90597,36159 019
02 janv. 2020592,70598,00591,20598,00594,48178 651
31 déc. 2019585,70588,80582,20585,20581,7545 380
30 déc. 2019591,30593,00585,80586,30582,84144 847
27 déc. 2019590,50593,80587,70590,70587,22138 346
25 déc. 2019587,40587,40587,40587,40583,94-
24 déc. 2019582,00587,70581,00587,40583,9437 878
23 déc. 2019579,20585,50578,60582,00578,57102 451
20 déc. 2019577,20585,00573,50580,10576,68403 388
19 déc. 2019578,30579,10574,10577,80574,39152 874
18 déc. 2019574,00580,90572,50578,50575,09217 780
17 déc. 2019582,00582,60570,00573,80570,42245 504
16 déc. 2019564,80581,70564,60578,60575,19261 518
13 déc. 2019565,00567,60558,80562,00558,69244 365
12 déc. 2019547,00555,90545,50552,00548,75229 995
11 déc. 2019547,20549,10543,50544,90541,69154 600
10 déc. 2019543,70547,40536,30546,40543,18198 531
09 déc. 2019547,90550,00544,10544,10540,89133 635
06 déc. 2019542,00549,10540,80549,10545,86166 177
05 déc. 2019538,00549,00536,20540,00536,82179 185
04 déc. 2019530,30541,40529,90538,10534,93193 643
03 déc. 2019537,00537,30522,30530,30527,17320 160
02 déc. 2019546,00551,40537,50540,40537,21233 793
29 nov. 2019549,20553,30546,60546,70543,48197 551
28 nov. 2019547,00553,40545,20551,90548,65121 433
27 nov. 2019549,00552,30544,80547,90544,67135 588
26 nov. 2019544,30548,70542,30546,20542,98215 431
25 nov. 2019542,10549,80541,90544,00540,79197 389
22 nov. 2019541,30548,70539,80541,40538,21164 798
21 nov. 2019544,40544,40538,70541,30538,11201 014
20 nov. 2019545,10552,20543,10549,40546,16225 061
19 nov. 2019542,00549,50541,70549,50546,26196 235
18 nov. 2019546,00547,30536,20540,90537,71162 216
15 nov. 2019541,90546,60538,80545,80542,58236 309
14 nov. 2019533,30541,30532,50537,00533,83142 796
13 nov. 2019531,60535,60529,50535,60532,44199 163
12 nov. 2019525,00536,30523,30533,50530,36255 920
11 nov. 2019514,40522,40510,30520,60517,53118 083
08 nov. 2019523,40524,30516,30519,60516,54178 213
07 nov. 2019525,90527,70522,80524,10521,01167 962
06 nov. 2019526,40526,90520,50522,10519,02145 663
05 nov. 2019525,50526,70520,00525,80522,70164 151
04 nov. 2019517,60527,50516,10525,50522,40279 578
01 nov. 2019511,30519,20511,20515,00511,96152 658
31 oct. 2019512,50514,50507,40510,20507,19237 223
30 oct. 2019508,40513,40507,80510,90507,89144 124
29 oct. 2019509,80513,00507,50510,50507,49173 313
28 oct. 2019515,10520,00509,60510,00506,99226 616
25 oct. 2019500,00523,90497,95514,00510,97647 929
24 oct. 2019484,00487,35470,95472,70469,91258 800
23 oct. 2019474,30481,25470,00480,35477,52204 340
22 oct. 2019476,90478,70471,45478,05475,23154 491
21 oct. 2019471,00479,65467,95475,85473,05219 553
18 oct. 2019476,50477,60466,40469,65466,88255 949
17 oct. 2019482,30484,00477,65477,65474,83211 958
16 oct. 2019485,60485,60476,30482,05479,21214 362
15 oct. 2019474,60488,65473,10485,90483,04313 498
14 oct. 2019470,05472,90465,20471,70468,92148 448
11 oct. 2019463,50472,30460,60471,85469,07255 405
*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