La bourse est fermée

SES SA (SES.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,9140-0,2060 (-4,02 %)
À partir de 08:10AM CEST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 20244,91404,91404,91404,91404,91401 642
14 juin 20245,12005,12005,12005,12005,1200-
13 juin 20245,13005,13005,13005,13005,1300-
12 juin 20245,19005,19005,19005,19005,1900-
11 juin 20245,16005,16005,16005,16005,1600-
10 juin 20245,08505,08505,08505,08505,0850-
07 juin 20245,28505,28505,28505,28505,2850-
06 juin 20245,24005,24005,24005,24005,2400-
05 juin 20245,24505,24505,24505,24505,2450-
04 juin 20245,19505,19505,19505,19505,1950-
03 juin 20245,26505,26505,26505,26505,2650-
31 mai 20245,32005,32005,26005,26005,26001 642
30 mai 20245,17005,17005,17005,17005,1700-
29 mai 20245,18005,31005,18005,31005,310059
28 mai 20245,22505,22505,22505,22505,2250-
27 mai 20245,11005,11005,11005,11005,1100-
24 mai 20245,08505,08505,08505,08505,0850-
23 mai 20245,12505,12505,12505,12505,1250-
22 mai 20245,26005,26005,26005,26005,2600-
21 mai 20245,15005,15005,15005,15005,1500-
20 mai 20245,18505,19005,18505,19005,190050
17 mai 20245,00505,00505,00505,00505,0050-
16 mai 20244,94204,94204,94204,94204,9420-
15 mai 20244,85004,85004,85004,85004,8500-
14 mai 20244,61804,61804,61804,61804,6180-
13 mai 20244,63404,63404,63404,63404,6340-
10 mai 20244,62204,62204,62204,62204,6220-
09 mai 20244,65004,65004,61604,61604,6160-
08 mai 20244,64404,64404,64404,64404,6440-
07 mai 20244,60604,60604,60604,60604,6060-
06 mai 20244,58804,58804,58804,58804,5880-
03 mai 20244,65804,65804,65804,65804,6580-
02 mai 20244,64604,64604,64604,64604,6460-
30 avr. 20245,23505,23504,30004,32004,32002 001
29 avr. 20245,52005,52005,52005,52005,5200-
26 avr. 20245,43505,43505,43505,43505,4350-
25 avr. 20245,49005,49005,49005,49005,4900-
24 avr. 20245,65505,65505,65505,65505,6550-
23 avr. 20245,66005,66005,66005,66005,6600-
22 avr. 20245,56505,56505,56505,56505,5650-
19 avr. 20245,43505,43505,43505,43505,4350-
18 avr. 20245,41005,50005,41005,50005,50001 000
17 avr. 20245,43005,43005,43005,43005,4300-
16 avr. 20245,41505,50005,41505,50005,500070
16 avr. 20240.5 Dividende
15 avr. 20246,13506,13506,13506,13505,6350-
12 avr. 20246,13006,13006,13006,13005,6304-
11 avr. 20246,06506,06506,06506,06505,5707-
10 avr. 20246,16506,16506,16506,16505,6626-
09 avr. 20246,06506,06506,06506,06505,5707-
08 avr. 20246,01006,01006,01006,01005,5202-
05 avr. 20245,99505,99505,99505,99505,5064-
04 avr. 20246,10006,10006,10006,10005,6029-
03 avr. 20246,10506,10506,10506,10505,6074-
02 avr. 20246,08006,08006,08006,08005,5845-
28 mars 20246,01006,01006,01006,01005,5202-
27 mars 20246,04506,04506,04506,04505,5523-
26 mars 20246,03006,03006,03006,03005,5386-
25 mars 20246,09006,09006,09006,09005,5937-
22 mars 20246,10006,10006,10006,10005,6029-
21 mars 20245,95505,95505,95505,95505,4697-
20 mars 20245,78505,78505,78505,78505,3135-
19 mars 20245,90005,90005,90005,90005,4192-
18 mars 20245,90005,90005,90005,90005,4192-
15 mars 20246,01006,01006,01006,01005,5202-
14 mars 20246,04506,04506,04506,04505,5523-
13 mars 20246,30006,30006,30006,30005,7866-
12 mars 20246,17006,17006,17006,17005,6671-
11 mars 20246,19506,19506,19506,19505,6901-
08 mars 20246,16506,16506,16506,16505,6626-
07 mars 20245,95005,95005,94005,94005,45597 650
06 mars 20245,93505,98005,91505,98005,4926-
05 mars 20245,99005,99005,84005,93005,4467-
04 mars 20246,06006,06005,97006,00505,5156-
01 mars 20245,94006,29505,94006,04505,5523-
29 févr. 20246,13006,14005,92505,92505,4421-
28 févr. 20246,29506,30006,27506,27505,7636-
27 févr. 20246,04006,28506,04006,28505,7728-
26 févr. 20246,03006,05505,94006,05505,5615-
23 févr. 20246,12506,12505,99006,04005,5477-
22 févr. 20245,97506,11505,97506,11505,6166-
21 févr. 20245,93006,02005,92505,92505,4421-
20 févr. 20246,23006,23005,94005,94005,4559-
19 févr. 20246,07006,22506,07006,20005,6947-
16 févr. 20246,18506,19006,10006,11005,6120-
15 févr. 20246,04506,17506,04506,17005,6671-
14 févr. 20246,01506,11006,01506,03005,5386-
13 févr. 20245,97506,02505,97506,00505,5156-
12 févr. 20245,83505,99505,83505,99505,5064-
09 févr. 20245,86505,86505,80505,82505,3503-
08 févr. 20245,77505,88505,76505,86505,3870-
07 févr. 20245,61505,83005,61505,79005,3181-
06 févr. 20245,92005,92005,60505,60505,1482-
05 févr. 20245,90005,92005,88005,88005,4008-
02 févr. 20245,85505,93505,85505,88505,4054-
01 févr. 20245,63505,84505,63505,83005,3549-
31 janv. 20245,73505,73505,64005,67505,2125-
30 janv. 20245,75005,80005,74005,74005,2722-
29 janv. 20245,96005,96005,66505,73005,2630710
26 janv. 20245,86505,96005,81005,96005,47431 000
*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...