La bourse est fermée

Kaufman & Broad S.A. (KOF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
36,95+0,30 (+0,82 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202136,6537,0036,4036,9536,9563 775
26 févr. 202136,8037,2036,4036,6536,6529 433
25 févr. 202136,7537,3536,7537,0037,0016 545
24 févr. 202137,4037,8036,7536,7536,7518 601
23 févr. 202137,2537,5036,5036,8536,8523 956
22 févr. 202137,0537,4536,7037,2537,2514 446
19 févr. 202137,9537,9536,9036,9036,9020 724
18 févr. 202137,7037,9037,3537,4037,4018 799
17 févr. 202138,1538,1536,8037,6037,6035 828
16 févr. 202139,1539,2537,9538,1538,1526 300
15 févr. 202138,2039,2538,2039,0039,0032 717
12 févr. 202137,7038,3537,3038,1538,1529 307
11 févr. 202138,0038,0537,3038,0038,0020 908
10 févr. 202138,3038,3037,8537,8537,8531 067
09 févr. 202138,0038,2037,5538,0038,0032 383
08 févr. 202138,5038,7037,8037,8037,8035 772
05 févr. 202137,9538,2537,7538,1038,1038 994
04 févr. 202137,8538,0537,8037,9037,9013 006
03 févr. 202138,3038,3037,4037,6037,6021 574
02 févr. 202138,0038,3037,6538,3038,3036 647
01 févr. 202138,0038,0036,9037,9037,9040 082
29 janv. 202136,1038,4535,6037,8537,8573 731
28 janv. 202134,0035,5034,0035,3035,3031 590
27 janv. 202135,4035,7034,2534,9034,9023 706
26 janv. 202134,7535,5534,5035,4035,4027 429
25 janv. 202137,6037,6034,5034,5034,5040 304
22 janv. 202137,5037,5036,6536,9036,9016 683
21 janv. 202138,5038,5037,7537,7537,7520 753
20 janv. 202138,1538,2537,8538,2538,2523 267
19 janv. 202138,0538,0537,6538,0038,0010 223
18 janv. 202137,7038,2537,3037,7037,7013 040
15 janv. 202137,8037,8037,0037,8037,8015 967
14 janv. 202137,4037,7537,1537,2037,207 634
13 janv. 202137,7037,7037,1537,2537,2510 660
12 janv. 202138,0038,0537,6537,7537,7514 971
11 janv. 202139,5039,5037,6537,7037,7023 336
08 janv. 202138,1039,8038,1039,7539,7550 663
07 janv. 202138,9038,9037,4538,0038,0025 221
06 janv. 202138,5039,3538,2038,7538,7522 014
05 janv. 202137,0038,2036,9038,0038,0013 627
04 janv. 202136,7037,3036,7036,9036,9014 827
31 déc. 202037,0037,0036,6036,6036,6010 163
30 déc. 202037,6037,6036,9537,1037,105 724
29 déc. 202037,9038,0537,6037,6037,607 334
28 déc. 202038,2038,5037,9037,9037,908 514
24 déc. 202038,1038,6537,9538,5038,505 620
23 déc. 202037,8037,9537,1037,9537,9516 043
22 déc. 202036,8537,3036,6536,9536,9514 259
21 déc. 202036,8037,0535,9036,5036,5024 810
18 déc. 202038,4039,1037,5537,5537,5538 785
17 déc. 202038,2039,6038,0538,7538,7536 368
16 déc. 202037,6038,4037,3038,2538,2538 148
15 déc. 202036,7537,5036,1537,5037,5035 305
14 déc. 202036,5037,0036,4536,7536,7519 682
11 déc. 202035,8036,3035,4036,1036,1016 243
10 déc. 202036,6036,7535,6535,8535,8516 440
09 déc. 202036,9537,5036,6036,6036,6019 118
08 déc. 202036,0036,9036,0036,9036,9020 144
07 déc. 202036,5036,7536,1536,3536,3516 971
04 déc. 202036,5036,9536,4036,5536,5522 414
03 déc. 202036,4036,9036,2036,3036,3018 377
02 déc. 202036,2036,7535,7036,5536,5525 462
01 déc. 202035,5537,0035,5536,5536,5522 620
30 nov. 202036,7036,7035,1035,3535,3540 578
27 nov. 202036,6037,1536,5536,5536,5514 455
26 nov. 202037,0537,2536,6536,9536,9510 297
25 nov. 202037,4537,9036,6536,8536,8524 432
24 nov. 202037,2038,5536,9537,6037,6042 847
23 nov. 202036,9537,2536,6537,0037,0017 221
20 nov. 202036,7536,9536,4036,9536,9517 741
19 nov. 202036,6037,0536,3036,7536,7525 475
18 nov. 202037,0037,0536,4537,0037,0030 726
17 nov. 202036,3037,0036,3037,0037,0039 006
16 nov. 202035,7037,1035,6036,5036,5043 392
13 nov. 202035,0035,3534,7035,3035,3023 379
12 nov. 202035,1535,5534,7034,9534,9521 992
11 nov. 202036,0036,5035,2035,6035,6021 831
10 nov. 202034,6036,3533,9036,1036,1055 817
09 nov. 202034,0036,3033,8035,3035,3084 762
06 nov. 202032,3033,9532,0533,9533,9539 878
05 nov. 202033,2033,2032,4032,4032,4071 768
04 nov. 202033,0533,2032,4532,8032,8028 640
03 nov. 202033,8034,2532,8033,0033,0036 154
02 nov. 202030,6034,1030,6034,1034,1071 536
30 oct. 202031,4031,4030,4030,6030,6040 425
29 oct. 202029,5031,4029,2031,4031,4037 963
28 oct. 202030,3030,3028,8529,8529,8533 838
27 oct. 202032,7032,8030,0030,3030,3050 738
26 oct. 202032,7032,9032,5032,7032,7022 664
23 oct. 202032,8533,5032,8033,2033,2013 294
22 oct. 202033,0033,2532,8532,8532,8516 770
21 oct. 202032,8033,5032,3533,2033,2021 370
20 oct. 202033,1533,4532,5032,5032,5023 744
19 oct. 202032,6034,2032,6033,0033,0011 159
16 oct. 202031,3533,0031,3032,6032,6030 526
15 oct. 202032,6033,0531,0531,2031,2026 893
14 oct. 202033,3033,3032,8032,9032,9019 545
13 oct. 202032,9033,3532,6033,1033,1014 326
12 oct. 202033,7534,0033,0533,2533,2514 671
09 oct. 202033,7034,1033,3033,7533,7513 763
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...