La bourse est fermée

OCI N.V. (OCI.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
25,39-0,21 (-0,82 %)
À la clôture : 05:36PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202425,6325,7725,2825,3925,39336 707
27 mars 202425,5925,6825,2425,6025,60258 913
26 mars 202425,5425,6525,3425,5825,58332 787
25 mars 202425,2625,8425,1225,6125,61361 636
22 mars 202424,9925,3624,9925,3325,33264 798
21 mars 202425,5025,6224,8925,0625,06306 448
20 mars 202425,1025,3724,9125,2925,29308 994
19 mars 202424,4125,3024,3225,0725,07331 041
18 mars 202424,4524,6224,3424,4924,49228 044
15 mars 202424,4024,6424,3724,4524,45575 902
14 mars 202424,6424,7724,4324,5024,50202 279
13 mars 202424,7924,8224,4024,6124,61309 914
12 mars 202424,8324,9224,7124,7724,77190 945
11 mars 202424,9625,0824,6124,7524,75228 541
08 mars 202425,0425,1524,8024,9724,97268 041
07 mars 202424,6525,0524,4224,9624,96284 735
06 mars 202424,0824,6824,0824,6624,66572 129
05 mars 202423,9424,1423,6724,0824,08386 205
04 mars 202424,2924,2923,8724,1524,15517 831
01 mars 202424,3524,5224,1324,2524,25554 093
29 févr. 202424,3324,5323,9824,3524,351 157 839
28 févr. 202424,7824,7824,3424,5024,50333 276
27 févr. 202424,8025,0024,7224,8124,81289 658
26 févr. 202424,9425,0424,5124,8624,86549 765
23 févr. 202425,1825,1924,8125,1025,10314 980
22 févr. 202425,2625,3424,8725,0625,06504 024
21 févr. 202425,5025,7224,9925,0025,00632 872
20 févr. 202425,6525,7825,1525,5025,50421 717
19 févr. 202426,3426,3425,4925,6825,68542 637
16 févr. 202427,1227,4026,3926,4826,48755 305
15 févr. 202427,1527,2226,3227,0627,06682 000
14 févr. 202426,3927,4025,7227,1727,17905 167
13 févr. 202427,1027,5826,7927,0927,09465 642
12 févr. 202427,3527,6426,9327,2827,28460 779
09 févr. 202427,2027,8827,2027,3527,35377 755
08 févr. 202427,1527,5326,9427,0427,04308 584
07 févr. 202427,3027,4526,7827,0427,04361 649
06 févr. 202427,2027,6226,7327,0327,03442 134
05 févr. 202427,5027,6827,0427,2127,21337 188
02 févr. 202427,4027,9227,0027,4827,48657 102
01 févr. 202426,5026,5526,1126,5026,50314 268
31 janv. 202426,3327,1526,2726,6226,62595 863
30 janv. 202426,7027,0826,1326,3526,35611 793
29 janv. 202425,5626,6425,5026,6426,64786 990
26 janv. 202425,1525,8325,0925,6725,67387 839
25 janv. 202425,1825,2524,9025,1025,10296 305
24 janv. 202425,3625,5625,0325,1825,18363 087
23 janv. 202424,7625,2424,6325,2025,20406 012
22 janv. 202425,0025,0424,3224,4924,49423 659
19 janv. 202425,1025,2324,9725,0225,02324 212
18 janv. 202425,4125,4124,9525,0025,00450 234
17 janv. 202425,3725,6925,0225,3825,38296 819
16 janv. 202425,1525,6125,0225,5825,58362 957
15 janv. 202425,1525,2425,0325,2325,23202 411
12 janv. 202425,5225,7024,9724,9824,98294 726
11 janv. 202425,2125,4624,9525,4025,40416 415
10 janv. 202425,2525,4125,0525,1125,11326 151
09 janv. 202425,7826,0225,0525,2225,22497 866
08 janv. 202426,5026,6825,6025,6525,65543 997
05 janv. 202426,4826,6426,1226,5026,50358 604
04 janv. 202426,3226,8826,2926,6426,64659 386
03 janv. 202426,2126,3725,7126,2526,25628 892
02 janv. 202426,5026,7326,1426,3526,35393 422
29 déc. 202326,1326,5726,1026,2426,24424 691
28 déc. 202326,2526,4326,0126,2526,25352 544
27 déc. 202325,5326,3025,5326,3026,30615 531
22 déc. 202325,8526,5225,3525,6125,611 043 201
21 déc. 202325,5026,2225,2725,9925,99783 348
20 déc. 202325,2525,9224,9225,9225,92925 541
19 déc. 202324,1825,7024,1825,2525,251 522 963
18 déc. 202322,0024,8821,6324,3224,323 735 678
15 déc. 202323,2023,6919,4520,1220,123 488 873
14 déc. 202320,1623,3819,9923,3023,304 640 590
13 déc. 202319,2120,8719,0819,8319,831 729 917
12 déc. 202319,1519,6818,8519,4819,481 216 865
11 déc. 202318,3119,2218,0319,1719,171 025 073
08 déc. 202317,9918,7817,9418,3818,38501 628
07 déc. 202318,1918,3317,9518,1818,18466 081
06 déc. 202318,7518,8618,2618,3318,33598 607
05 déc. 202319,2519,2618,6818,6818,68639 505
04 déc. 202319,7019,8919,4019,4019,40366 691
01 déc. 202319,7019,8619,0619,5819,58762 930
30 nov. 202319,6420,1019,0019,7419,742 573 934
29 nov. 202320,6921,1220,3420,9520,95411 996
28 nov. 202320,7420,9020,5520,8420,84396 199
27 nov. 202320,7021,0320,6020,7820,78408 683
24 nov. 202320,1320,7419,8920,7420,74406 292
23 nov. 202320,0920,2219,8820,1620,16179 022
22 nov. 202320,2520,3819,9220,0720,07520 287
21 nov. 202320,6820,7419,9120,1720,17575 451
20 nov. 202321,2621,3320,6120,6920,69406 114
17 nov. 202321,0521,3221,0321,2321,23358 430
16 nov. 202321,9022,0821,0721,0721,07651 709
15 nov. 202321,8022,5221,8022,1022,10474 085
14 nov. 202321,3421,6721,2421,6721,67626 678
13 nov. 202321,3321,5020,9221,1921,19419 788
10 nov. 202321,5222,0021,1521,2221,22398 389
09 nov. 202321,2822,5321,1021,7221,72522 574
08 nov. 202321,0521,2820,7621,1621,161 400 245
07 nov. 202321,3022,2921,0021,2321,23613 416
*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...