RUI.PA - Rubis

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 avr. 202040,0841,1438,9040,5840,58206 493
03 avr. 202039,0239,8838,4239,0039,00153 045
02 avr. 202037,9639,4037,8238,9238,92203 356
01 avr. 202037,7037,9836,8437,8037,80200 537
31 mars 202039,9641,0037,4038,0638,06409 497
30 mars 202042,6043,7039,3239,3439,34334 166
27 mars 202042,2043,1641,9042,3842,38244 735
26 mars 202042,3243,6240,7643,6243,62210 302
25 mars 202044,0045,5040,9041,6841,68266 324
24 mars 202041,8643,4241,2642,8642,86237 530
23 mars 202040,3041,0239,0439,8639,86227 804
20 mars 202045,6645,9039,9841,4841,48564 150
19 mars 202043,5046,8042,0843,2043,20581 615
18 mars 202041,3646,8840,9043,5443,54555 846
17 mars 202039,0040,9438,1440,6440,64465 132
16 mars 202037,1638,3031,6037,3637,36705 531
13 mars 202039,2643,5037,5438,8438,84757 178
12 mars 202038,0038,6835,1835,7035,70529 377
11 mars 202042,8043,1040,2040,4440,44357 119
10 mars 202043,1444,3641,8241,9241,92406 220
09 mars 202043,0244,2641,8242,8242,82555 996
06 mars 202048,1248,3045,5846,2246,22260 570
05 mars 202050,3550,5548,5048,9048,90229 435
04 mars 202049,6850,2549,3250,0550,05168 774
03 mars 202050,1050,7549,5049,5249,52177 443
02 mars 202048,2650,3047,6649,2449,24297 565
28 févr. 202048,8649,3647,9248,8048,80342 821
27 févr. 202051,8052,4050,1050,7050,70247 780
26 févr. 202051,5052,7050,5052,5052,50262 250
25 févr. 202052,9053,2051,7551,9551,95232 192
24 févr. 202053,5053,7052,2553,0053,00243 706
21 févr. 202054,6055,1554,3554,7054,70126 742
20 févr. 202055,0055,2554,4054,7054,70168 659
19 févr. 202054,7055,8054,5555,1055,10144 501
18 févr. 202054,3055,1054,3054,5554,55158 419
17 févr. 202055,3055,7054,3554,5054,50167 836
14 févr. 202055,6555,8554,5555,2555,25128 513
13 févr. 202056,2056,6554,5555,3555,35242 237
12 févr. 202056,8556,9054,9556,2556,25239 851
11 févr. 202056,5056,9556,3556,9556,95172 530
10 févr. 202056,2056,4555,8056,3556,35107 475
07 févr. 202056,5556,8056,1056,3556,3582 631
06 févr. 202056,1556,5555,8056,4556,45138 307
05 févr. 202055,1056,2055,1055,9555,95182 690
04 févr. 202056,0056,2054,6555,1055,10174 670
03 févr. 202056,1557,1055,8055,8055,80161 454
31 janv. 202055,4556,3555,4055,8555,85170 139
30 janv. 202055,8055,8554,9055,3055,30169 822
29 janv. 202056,0556,4055,8556,2056,2094 871
28 janv. 202055,9556,3055,9056,0556,05105 926
27 janv. 202056,2056,3055,5555,9555,95150 757
24 janv. 202056,6557,3056,3556,7556,75161 001
23 janv. 202056,6057,0556,4556,5056,50135 699
22 janv. 202055,8056,8555,7556,8056,80162 254
21 janv. 202056,3056,3055,2055,6555,65130 809
20 janv. 202056,3056,8556,2556,5056,5098 918
17 janv. 202056,6056,9556,1056,1056,10141 155
16 janv. 202057,2057,4556,5056,5056,50147 026
15 janv. 202055,5057,2554,9057,1057,10223 503
14 janv. 202055,2555,9554,5055,0555,05136 108
13 janv. 202055,4055,5054,6555,0555,05146 612
10 janv. 202055,1555,5555,0055,3555,35105 734
09 janv. 202054,1555,2053,9054,9554,95152 499
08 janv. 202054,1554,3053,4054,0054,00134 054
07 janv. 202054,2054,5553,8554,3554,35114 782
06 janv. 202054,0554,1553,3554,0554,05123 688
03 janv. 202055,1555,1554,0054,4554,4595 513
02 janv. 202055,1555,5554,7555,0555,05135 957
31 déc. 201955,5055,5054,7554,7554,7536 271
30 déc. 201955,2055,4554,9555,3555,3571 466
27 déc. 201955,3555,6055,2055,2555,2593 225
25 déc. 201955,2555,2555,2555,2555,25-
24 déc. 201955,2055,3054,8555,2555,2534 070
23 déc. 201955,4055,4554,8555,4055,4088 440
20 déc. 201954,7555,4054,3055,3555,35239 847
19 déc. 201955,5555,5554,3054,5554,55198 046
18 déc. 201954,3555,8054,2555,5055,50236 983
17 déc. 201953,8054,7053,3054,4054,40230 166
16 déc. 201952,3554,1552,1053,7053,70284 547
13 déc. 201951,9051,9051,0551,7051,70185 416
12 déc. 201951,7551,7550,8051,1551,15113 604
11 déc. 201951,3051,6051,1551,5551,5588 455
10 déc. 201950,6051,2049,9651,2051,20149 955
09 déc. 201951,4051,4050,3550,5050,50132 928
06 déc. 201950,9051,4550,7051,4051,40104 071
05 déc. 201950,9551,1550,7050,7050,70113 259
04 déc. 201950,7051,4050,6050,7550,75148 740
03 déc. 201951,2051,6050,4550,7550,75114 721
02 déc. 201951,9052,2051,2051,2551,25227 470
29 nov. 201952,0052,3551,5551,7051,70100 432
28 nov. 201952,4052,6551,8052,2052,20111 443
27 nov. 201952,9553,1052,4052,5052,50109 369
26 nov. 201952,8053,3552,5552,8052,80237 994
25 nov. 201953,0053,1052,8052,8052,80118 942
22 nov. 201953,2053,3552,8053,0053,00126 313
21 nov. 201953,5053,6052,8053,0053,0097 950
20 nov. 201953,3053,8052,7553,7053,70104 542
19 nov. 201954,2054,3553,4553,5053,50123 434
18 nov. 201954,4554,7554,1054,2554,25116 665
15 nov. 201954,8555,1554,5554,5554,55121 907
*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