La bourse ferme dans 6 h 47 min

Kering SA (KER.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
484,05-6,35 (-1,29 %)
À partir de 10:28AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 2022494,55495,90484,00484,05484,0522 644
04 juil. 2022490,65497,85488,55490,40490,40142 666
01 juil. 2022486,60499,45483,10487,25487,25128 375
30 juin 2022492,20494,35480,40490,10490,10224 700
29 juin 2022493,60503,10492,00500,60500,60177 178
28 juin 2022504,00511,40500,10503,60503,60198 313
27 juin 2022510,00512,40492,90496,65496,65197 356
24 juin 2022493,00506,10486,85502,50502,50244 003
23 juin 2022483,60492,75476,85490,00490,00196 224
22 juin 2022486,00488,05478,90487,90487,90252 262
21 juin 2022487,65500,40487,35494,30494,30139 045
20 juin 2022487,35489,80482,50484,40484,40160 041
17 juin 2022492,15494,30480,10481,85481,85505 796
16 juin 2022501,10503,30489,10489,15489,15221 298
15 juin 2022502,70510,00498,45504,00504,00301 613
14 juin 2022496,35499,80487,80491,30491,30285 600
13 juin 2022503,00503,80487,80495,60495,60360 543
10 juin 2022511,20516,40508,50510,40510,40307 758
09 juin 2022517,50525,90513,20515,00515,00278 880
08 juin 2022529,60529,90518,30523,00523,00180 626
07 juin 2022523,00527,10517,90525,00525,00197 947
06 juin 2022527,90531,60524,60526,10526,10215 579
03 juin 2022524,90525,70519,40521,00521,00206 882
02 juin 2022511,00524,20511,00520,50520,50218 227
01 juin 2022508,90519,50505,00509,80509,80281 885
31 mai 2022503,00510,80500,60509,70509,70611 931
30 mai 2022495,50511,30495,10505,30505,30329 639
27 mai 2022471,40489,00470,30489,00489,00406 864
26 mai 2022453,40469,15452,35467,70467,70191 705
25 mai 2022451,35453,40440,70452,10452,10181 837
24 mai 2022450,30452,40441,75446,90446,90255 104
23 mai 2022457,95458,65444,60455,00455,00216 925
20 mai 2022455,00461,70446,40450,35450,35243 082
19 mai 2022459,50459,75445,30454,10454,10270 459
18 mai 2022470,70471,70462,55463,30463,30239 163
17 mai 2022467,35475,55461,90470,35470,35180 009
16 mai 2022458,35461,55452,30460,75460,75178 797
13 mai 2022454,85460,10447,45460,10460,10194 287
12 mai 2022447,00452,20432,75449,00449,00318 215
11 mai 2022451,75463,65449,45459,60459,60275 971
10 mai 2022451,35455,00441,20442,90442,90235 981
09 mai 2022454,45461,80442,45442,45442,45253 353
06 mai 2022469,00469,00451,70457,90457,90319 851
05 mai 2022494,15498,10469,65470,90470,90236 225
04 mai 2022491,85492,80480,85480,85480,85186 629
03 mai 2022500,00504,70487,10490,30490,30194 681
03 mai 20228.5 Dividende
02 mai 2022504,60506,60492,65504,20495,70177 205
29 avr. 2022511,00527,00510,80513,10504,45223 531
28 avr. 2022512,00517,20497,00505,90497,37232 611
27 avr. 2022501,40510,10499,10507,20498,65232 409
26 avr. 2022512,40518,90500,80507,40498,85244 984
25 avr. 2022518,00521,00502,40506,20497,67345 032
22 avr. 2022516,00534,50514,40529,20520,28481 670
21 avr. 2022541,00560,00536,40553,10543,78293 838
20 avr. 2022530,70545,60528,70541,90532,76248 748
19 avr. 2022529,80534,20520,20529,90520,97178 288
14 avr. 2022530,00539,20527,00533,80524,80234 522
13 avr. 2022531,00538,10511,10526,30517,43324 967
12 avr. 2022524,50538,10520,90531,80522,83252 922
11 avr. 2022547,50549,30532,00535,30526,28223 482
08 avr. 2022555,00559,30545,80551,30542,01126 407
07 avr. 2022557,90562,00545,90548,40539,15216 330
06 avr. 2022583,60584,50553,40557,10547,71267 029
05 avr. 2022581,50585,80577,00584,60574,74164 541
04 avr. 2022577,40585,80567,00585,70575,83136 724
01 avr. 2022577,70578,10570,00575,30565,60154 679
31 mars 2022586,00595,80573,10575,70565,99186 589
30 mars 2022598,70598,90579,80586,40576,51240 763
29 mars 2022592,00608,30590,80599,90589,79278 527
28 mars 2022582,80592,60579,00584,30574,45173 845
25 mars 2022578,40593,70575,60582,30572,48150 082
24 mars 2022584,10590,80573,50577,20567,47183 658
23 mars 2022596,50597,90574,40580,80571,01243 202
22 mars 2022591,20601,80589,60596,70586,64178 404
21 mars 2022599,00607,90592,30595,70585,66138 338
18 mars 2022595,00604,50587,40604,50594,31337 844
17 mars 2022591,00597,70586,80593,50583,49195 965
16 mars 2022577,70601,00574,20588,00578,09271 394
15 mars 2022553,30560,90537,90557,20547,81298 826
14 mars 2022561,70573,00545,10564,60555,08281 097
11 mars 2022552,00586,00543,30557,10547,71237 947
10 mars 2022577,80577,80547,20551,80542,50262 637
09 mars 2022557,40582,00542,00580,80571,01365 788
08 mars 2022530,50557,10526,80535,20526,18317 818
07 mars 2022527,20557,30523,80542,00532,86388 608
04 mars 2022595,00596,00557,70558,60549,18440 521
03 mars 2022616,00620,60601,30604,30594,11244 469
02 mars 2022605,80627,20600,90619,50609,06332 796
01 mars 2022635,10637,60611,70611,70601,39246 320
28 févr. 2022627,90639,70611,10637,10626,36305 166
25 févr. 2022622,50640,90615,00638,60627,83271 268
24 févr. 2022613,80624,40602,00620,20609,74399 047
23 févr. 2022643,50661,30639,30646,50635,60182 214
22 févr. 2022636,10652,30626,50643,10632,26208 272
21 févr. 2022674,00675,00643,20651,80640,81169 944
18 févr. 2022666,30676,70662,50666,60655,36233 600
17 févr. 2022668,00682,40661,80663,90652,71407 464
16 févr. 2022634,90640,30624,00632,60621,94157 701
15 févr. 2022613,90633,10613,00631,50620,85231 003
*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...