NEX.PA - Nexans S.A.

Paris - Paris Prix différé. Devise en EUR
DateOuvrirÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 nov. 201752,7653,5552,6453,3553,35249 973
16 nov. 201751,6053,2451,5252,7552,75249 390
15 nov. 201751,6851,7450,7351,5151,51263 238
14 nov. 201752,2252,3251,6551,8551,85154 563
13 nov. 201752,7352,9951,6752,0052,00177 464
10 nov. 201752,5853,3952,3452,3652,36173 851
09 nov. 201754,6654,6652,7152,7552,75252 026
08 nov. 201755,5555,7854,2854,5754,57241 651
07 nov. 201756,5058,9855,5555,5555,55498 185
06 nov. 201756,6557,2256,0556,2856,28148 560
03 nov. 201756,6757,1256,4656,7256,72142 409
02 nov. 201756,1056,6756,0056,5356,53211 313
01 nov. 201756,2057,0756,0156,3656,36212 169
31 oct. 201754,5456,7954,5456,2056,20544 978
30 oct. 201752,9053,5952,9053,5153,51117 509
27 oct. 201752,5253,3352,5253,0753,07167 431
26 oct. 201752,2052,6751,9452,2752,27160 188
25 oct. 201752,5052,7252,1152,1652,16105 124
24 oct. 201752,5052,9152,3552,8252,8296 671
23 oct. 201752,5052,8352,4152,5252,52176 366
20 oct. 201752,8053,1352,5352,5352,53111 244
19 oct. 201752,7452,9551,7752,6052,60325 743
18 oct. 201751,1453,2751,0552,9752,97376 974
17 oct. 201751,0751,4250,8951,1151,11105 327
16 oct. 201751,5051,7551,4151,4251,42122 197
13 oct. 201751,6451,9551,2951,5251,5284 252
12 oct. 201751,2151,6250,9451,5051,50103 598
11 oct. 201750,5851,2750,3451,1251,12125 952
10 oct. 201751,1851,2450,5250,6350,63294 368
09 oct. 201751,5751,9851,3251,3551,35126 084
06 oct. 201752,3752,9351,8051,8051,80207 251
05 oct. 201752,3953,1751,8852,3552,35243 108
04 oct. 201751,8452,9851,4152,6052,60289 183
03 oct. 201750,9852,2050,7651,7851,78226 531
02 oct. 201750,1650,9550,0050,8350,83364 239
29 sept. 201748,3750,1748,3750,1750,17226 280
28 sept. 201748,1548,8147,9748,3848,38254 210
27 sept. 201748,2148,7248,0848,1048,1095 537
26 sept. 201748,7648,7648,0848,2248,2282 052
25 sept. 201749,2049,4948,6648,7048,7072 845
22 sept. 201748,9449,4948,8549,2849,2886 298
21 sept. 201748,1349,2947,8049,1249,12149 901
20 sept. 201749,1249,1248,0248,1548,15234 382
19 sept. 201748,6549,4948,6049,1949,1987 150
18 sept. 201747,5349,0447,5048,9448,94160 314
15 sept. 201748,8549,0847,8147,8947,89174 199
14 sept. 201748,9249,0848,8048,8048,8053 111
13 sept. 201748,7649,5148,7549,0649,06106 995
12 sept. 201748,7549,7048,6349,1749,17134 819
11 sept. 201747,9648,7447,9248,7248,72119 133
08 sept. 201747,1747,8846,9947,7247,7288 452
07 sept. 201747,2947,9447,1447,2947,29113 112
06 sept. 201747,0247,5346,7847,1747,1744 786
05 sept. 201747,2547,8247,1747,2547,2564 798
04 sept. 201746,7647,2646,7647,1747,1750 700
01 sept. 201747,1047,3046,9747,0547,0567 495
31 août 201746,2647,1646,2146,8946,8988 153
30 août 201746,1946,7945,9446,0646,0668 151
29 août 201746,4046,4245,4845,9445,94190 931
28 août 201747,1047,1346,4946,4946,4939 828
25 août 201747,1947,3747,0147,1147,1195 008
24 août 201747,3747,3746,9747,1747,1784 592
23 août 201746,4747,2346,4747,1847,18109 557
22 août 201746,6546,6546,2646,4846,48111 193
21 août 201746,7846,7846,2246,4046,4094 063
18 août 201746,5646,9246,2246,9246,9291 128
17 août 201747,3547,4946,8746,9746,9791 044
16 août 201747,2547,5346,9747,4947,49119 259
15 août 201747,3847,4246,7047,0047,00102 968
14 août 201747,1747,5447,0047,2447,24129 258
11 août 201746,7947,0645,9746,9746,97173 771
10 août 201747,8347,8546,8847,1747,17182 969
09 août 201748,5748,6247,4848,0048,00102 787
08 août 201748,0149,0147,9048,9148,91100 634
07 août 201748,5048,5047,7348,0348,0397 642
04 août 201748,0948,4747,7048,3848,38103 385
03 août 201748,7148,7147,8848,1248,12200 962
02 août 201748,6049,2048,5648,8148,81124 337
01 août 201748,5348,7448,1348,6248,62162 713
31 juil. 201749,1349,1747,9448,3848,38332 130
28 juil. 201750,5050,5548,5049,0249,02299 199
27 juil. 201751,5052,5250,5650,7250,72254 838
26 juil. 201752,6452,8951,7151,9951,99204 285
25 juil. 201751,7552,1651,7552,0152,0198 222
24 juil. 201751,3051,9350,6651,6151,61167 184
21 juil. 201751,1951,4850,2450,4150,41106 245
20 juil. 201751,9852,5951,2351,3751,37128 935
19 juil. 201752,2652,3151,6251,9851,98107 190
18 juil. 201752,9153,0051,7652,0552,05174 219
17 juil. 201753,2053,8752,9253,3153,31162 416
14 juil. 201752,9053,5452,5453,1253,12143 171
13 juil. 201751,9253,2151,7453,0753,07225 702
12 juil. 201751,3051,9951,1651,8451,8486 773
11 juil. 201750,6551,4850,6551,2051,2099 960
10 juil. 201749,7950,9149,4450,6550,65136 306
07 juil. 201750,1250,2249,1049,8149,8191 718
06 juil. 201750,2550,6049,7449,9949,99130 012
05 juil. 201749,5250,5649,4250,2650,26150 860
04 juil. 201749,5349,6149,0149,4649,4693 292
03 juil. 201748,2049,6048,0649,6049,60136 902
*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