RUI.PA - Rubis

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juil. 202044,0044,0042,7642,9442,9456 978
06 juil. 202043,5844,2243,4444,0244,02137 949
03 juil. 202043,6043,7042,7242,9642,9661 044
02 juil. 202043,6043,9243,1843,5243,52181 301
01 juil. 202042,8843,3042,3043,3043,30196 662
30 juin 202042,6643,1442,3042,7842,78231 352
29 juin 202041,8842,8241,6042,6442,64324 444
26 juin 202042,5042,7641,8842,1242,12127 662
25 juin 202042,0842,3441,3042,1842,18224 231
24 juin 202043,7843,7842,1642,1642,16267 070
23 juin 202044,0844,3043,4843,7043,70235 447
22 juin 202044,9444,9443,3643,8443,84280 699
19 juin 202044,5845,5844,3245,2445,24867 278
18 juin 202043,7444,8643,6644,5044,50295 127
17 juin 202044,1244,5243,7043,9443,94285 254
17 juin 20201.75 Dividende
16 juin 202045,0845,9444,8845,6843,93331 074
15 juin 202043,7444,8043,1244,3642,66208 753
12 juin 202043,5045,1043,1044,2642,56217 794
11 juin 202045,4045,4043,5843,5841,91226 184
10 juin 202046,0246,8845,5645,5643,81264 844
09 juin 202046,9647,1245,5446,0444,28262 623
08 juin 202045,7247,3645,2646,7844,99302 540
05 juin 202045,0046,0645,0046,0444,28295 737
04 juin 202045,2045,8644,6045,3043,56273 045
03 juin 202044,8445,7844,0245,7844,03265 575
02 juin 202043,9244,6643,4244,6642,95273 757
01 juin 202043,7444,2043,3843,7842,10150 040
29 mai 202043,9043,9042,9042,9041,26353 623
28 mai 202044,8044,8843,1644,1442,45273 849
27 mai 202043,9044,7843,5044,7243,01239 759
26 mai 202043,4044,1242,4643,7842,10302 567
25 mai 202042,3643,2442,1843,0241,37132 231
22 mai 202041,1642,3440,7642,1840,56106 387
21 mai 202041,9242,3440,9041,8440,24119 149
20 mai 202041,9242,7641,3242,3440,72226 994
19 mai 202043,3243,7041,5841,9040,29191 879
18 mai 202040,8843,2040,8043,1041,45201 593
15 mai 202039,8040,4439,7440,0638,53109 054
14 mai 202040,4040,6639,3039,5438,03156 147
13 mai 202040,8841,3640,4240,4438,89122 582
12 mai 202040,8441,9440,6441,0239,45143 596
11 mai 202042,0042,0240,6440,6439,08147 628
08 mai 202042,1042,1641,5041,6640,0690 667
07 mai 202041,8442,7841,2841,6640,06245 696
06 mai 202040,2641,2440,0040,1238,58148 431
05 mai 202039,7840,8439,7240,4038,85163 692
04 mai 202040,9040,9238,9638,9637,47177 406
30 avr. 202040,5841,2039,8040,9639,39183 169
29 avr. 202039,3240,2439,3239,8438,31165 233
28 avr. 202040,0040,0438,7839,2837,78186 350
27 avr. 202040,8040,8039,5039,7838,26106 084
24 avr. 202040,0640,5639,6240,0038,47111 799
23 avr. 202040,5041,2839,8240,6239,06263 037
22 avr. 202037,5040,5637,4840,3438,79317 745
21 avr. 202037,5837,9236,5237,1435,72193 148
20 avr. 202039,2839,5037,7437,9236,47173 964
17 avr. 202037,5038,9437,0038,7037,22280 081
16 avr. 202036,3037,2636,1636,1634,77266 599
15 avr. 202039,3040,0236,0236,2634,87423 493
14 avr. 202041,0041,3839,2239,3637,85285 878
09 avr. 202042,0043,1639,2040,7439,18379 329
08 avr. 202040,0041,0239,2441,0039,43134 256
07 avr. 202041,6442,1239,3440,1238,58278 906
06 avr. 202040,0841,1438,9040,5839,03206 493
03 avr. 202039,0239,8838,4239,0037,51153 045
02 avr. 202037,9639,4037,8238,9237,43203 356
01 avr. 202037,7037,9836,8437,8036,35200 537
31 mars 202039,9641,0037,4038,0636,60409 497
30 mars 202042,6043,7039,3239,3437,83334 166
27 mars 202042,2043,1641,9042,3840,76244 735
26 mars 202042,3243,6240,7643,6241,95210 302
25 mars 202044,0045,5040,9041,6840,08266 324
24 mars 202041,8643,4241,2642,8641,22237 530
23 mars 202040,3041,0239,0439,8638,33227 804
20 mars 202045,6645,9039,9841,4839,89564 150
19 mars 202043,5046,8042,0843,2041,55581 615
18 mars 202041,3646,8840,9043,5441,87555 846
17 mars 202039,0040,9438,1440,6439,08465 132
16 mars 202037,1638,3031,6037,3635,93705 531
13 mars 202039,2643,5037,5438,8437,35757 178
12 mars 202038,0038,6835,1835,7034,33529 377
11 mars 202042,8043,1040,2040,4438,89357 119
10 mars 202043,1444,3641,8241,9240,31406 220
09 mars 202043,0244,2641,8242,8241,18555 996
06 mars 202048,1248,3045,5846,2244,45260 570
05 mars 202050,3550,5548,5048,9047,03229 435
04 mars 202049,6850,2549,3250,0548,13168 774
03 mars 202050,1050,7549,5049,5247,62177 443
02 mars 202048,2650,3047,6649,2447,35297 565
28 févr. 202048,8649,3647,9248,8046,93342 821
27 févr. 202051,8052,4050,1050,7048,76247 780
26 févr. 202051,5052,7050,5052,5050,49262 250
25 févr. 202052,9053,2051,7551,9549,96232 192
24 févr. 202053,5053,7052,2553,0050,97243 706
21 févr. 202054,6055,1554,3554,7052,60126 742
20 févr. 202055,0055,2554,4054,7052,60168 659
19 févr. 202054,7055,8054,5555,1052,99144 501
18 févr. 202054,3055,1054,3054,5552,46158 419
17 févr. 202055,3055,7054,3554,5052,41167 836
*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