Marchés français ouverture 4 h 35 min

Kering SA (KER.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
545,20-0,10 (-0,02 %)
À la clôture : 05:35PM CET
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022538,20547,70537,90545,20545,20160 886
25 nov. 2022546,50548,30542,00545,30545,30152 949
24 nov. 2022541,00550,40538,10547,70547,70132 748
23 nov. 2022554,00555,00537,10546,10546,10196 711
22 nov. 2022549,50551,90541,80542,90542,90167 434
21 nov. 2022546,50552,20546,50549,60549,60148 038
18 nov. 2022544,20552,90541,20551,10551,10273 183
17 nov. 2022540,20543,60537,60540,40540,40146 116
16 nov. 2022545,60546,40534,50538,00538,00252 240
15 nov. 2022544,70549,80542,70547,20547,20173 255
14 nov. 2022543,60546,30533,40541,80541,80225 384
11 nov. 2022558,00559,50537,40543,60543,60289 923
10 nov. 2022507,30535,50506,40532,00532,00268 972
09 nov. 2022512,60515,60510,10512,20512,20125 652
08 nov. 2022503,60517,70500,60515,60515,60168 882
07 nov. 2022502,50511,00498,50505,00505,00160 109
04 nov. 2022482,00508,90481,50503,40503,40402 719
03 nov. 2022468,30473,05464,60470,15470,15178 681
02 nov. 2022479,45484,85468,10473,05473,05229 116
01 nov. 2022473,00484,80472,75476,45476,45159 782
31 oct. 2022465,80466,40460,95463,70463,70156 133
28 oct. 2022465,05466,65458,50463,75463,75237 840
27 oct. 2022473,60476,60468,35471,10471,10274 841
26 oct. 2022472,75479,90470,25477,20477,20167 622
25 oct. 2022457,95472,40455,75472,40472,40224 854
24 oct. 2022455,50462,80450,50456,40456,40227 877
21 oct. 2022457,05460,45445,75454,10454,10297 815
20 oct. 2022461,00470,95457,55469,60469,60317 130
19 oct. 2022465,50468,00458,40459,00459,00143 063
18 oct. 2022469,65474,05463,35465,50465,50164 398
17 oct. 2022447,00465,95440,80462,90462,90177 124
14 oct. 2022452,00460,50445,80448,00448,00221 837
13 oct. 2022444,95447,70427,55443,20443,20197 814
12 oct. 2022446,00451,45440,60445,45445,45182 607
11 oct. 2022440,65445,35438,15445,25445,25136 357
10 oct. 2022441,75448,40437,90443,55443,55157 597
07 oct. 2022452,00455,55446,00449,50449,50207 891
06 oct. 2022467,50469,30453,75456,00456,00186 994
05 oct. 2022477,35480,40461,65464,60464,60251 948
04 oct. 2022461,00483,45459,65480,50480,50294 144
03 oct. 2022454,00458,05446,70454,80454,80193 542
30 sept. 2022457,00458,55446,35458,55458,55237 869
29 sept. 2022461,50461,50450,20455,05455,05209 337
28 sept. 2022451,80462,70447,20462,70462,70229 638
27 sept. 2022468,15473,35457,20458,40458,40301 575
26 sept. 2022474,25483,90472,85473,05473,05181 905
23 sept. 2022495,60495,60476,70477,20477,20195 241
22 sept. 2022490,30503,30490,00495,50495,50178 722
21 sept. 2022490,45503,30488,65501,50501,50166 969
20 sept. 2022497,20504,50494,55495,40495,40168 181
19 sept. 2022492,35498,30487,25493,15493,15151 997
16 sept. 2022499,50500,20492,25494,15494,15372 673
15 sept. 2022517,80521,50502,30504,20504,20179 204
14 sept. 2022518,00525,50514,00519,10519,10150 314
13 sept. 2022535,00540,40522,80523,10523,10155 988
12 sept. 2022526,40534,20521,10530,10530,10168 292
09 sept. 2022514,70528,10514,70522,20522,20143 318
08 sept. 2022513,00520,90506,60515,40515,40192 600
07 sept. 2022496,45514,70493,00511,70511,70241 319
06 sept. 2022493,00502,50492,80499,50499,50282 426
05 sept. 2022486,55494,25483,90494,25494,25147 592
02 sept. 2022498,40499,20487,85496,10496,10184 224
01 sept. 2022494,50495,60485,50492,20492,20226 790
31 août 2022519,00520,50503,00503,00503,00205 228
30 août 2022519,60527,80511,50515,50515,50118 928
29 août 2022520,50523,40512,10517,10517,10160 075
26 août 2022548,10548,20524,10528,90528,90181 184
25 août 2022549,40549,40540,20543,50543,50109 158
24 août 2022535,00545,20530,40543,60543,60130 150
23 août 2022535,50546,60533,50538,70538,70144 430
22 août 2022555,00555,30537,80540,50540,50161 011
19 août 2022558,00567,70557,00558,10558,10136 955
18 août 2022563,90571,30560,70562,70562,70103 080
17 août 2022565,90571,20561,60563,50563,50160 113
16 août 2022561,80564,10558,30564,10564,10124 792
15 août 2022561,00564,50559,20561,30561,3083 280
12 août 2022558,00565,90555,90561,00561,00144 704
11 août 2022557,40561,30552,70559,70559,70121 819
10 août 2022541,70555,40537,10554,00554,00137 121
09 août 2022551,40554,20545,60545,90545,90114 802
08 août 2022547,70555,20545,90550,80550,8090 329
05 août 2022557,00558,50540,30543,60543,60152 773
04 août 2022556,80560,00550,60556,40556,40130 706
03 août 2022539,30554,70539,10553,40553,40121 246
02 août 2022548,00548,40540,90543,50543,50140 891
01 août 2022557,00557,60548,40552,90552,90144 111
29 juil. 2022560,00564,60550,60556,90556,90248 726
28 juil. 2022530,00557,00526,40556,10556,10275 962
27 juil. 2022521,10530,90511,40528,00528,00168 721
26 juil. 2022531,30532,80518,50524,90524,90173 157
25 juil. 2022530,20537,40526,40533,00533,00100 760
22 juil. 2022525,50535,90524,30531,30531,30130 863
21 juil. 2022526,00533,40523,00530,20530,20149 810
20 juil. 2022531,00531,60520,10526,80526,80151 594
19 juil. 2022506,60530,10506,00528,30528,30241 485
18 juil. 2022501,60516,30499,70510,80510,80197 476
15 juil. 2022494,20497,45477,90496,90496,90323 352
14 juil. 2022498,65503,40491,70496,75496,75171 702
13 juil. 2022500,60508,40491,70500,00500,00159 651
12 juil. 2022491,65504,90488,15504,90504,90145 265
*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...