La bourse ferme dans 17 min

SEB SA (SK.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
96,35+7,55 (+8,50 %)
À partir de 04:57PM CET. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202396,3597,0093,9596,3596,35120 915
30 janv. 202390,8591,3088,1588,8088,8069 575
27 janv. 202392,7093,6590,9091,3591,3549 167
26 janv. 202391,1093,1090,9092,8592,8558 519
25 janv. 202390,2090,9589,7090,5590,5541 245
24 janv. 202390,6091,2589,8090,5090,5050 595
23 janv. 202389,0090,6588,9089,9089,9052 242
20 janv. 202391,0591,5087,2588,5588,5591 560
19 janv. 202392,9093,2090,2590,3590,3567 561
18 janv. 202394,7094,7593,0093,6093,6056 804
17 janv. 202394,1595,4593,8094,9594,9555 585
16 janv. 202392,6095,0592,3094,5594,5570 913
13 janv. 202390,5591,4089,8590,9590,9570 569
12 janv. 202389,5089,5086,2089,2589,2576 954
11 janv. 202390,7591,5088,6088,6088,6094 205
10 janv. 202391,4091,9588,7090,2090,2068 822
09 janv. 202390,3092,7589,9092,1092,1063 988
06 janv. 202386,7089,8585,0589,8089,8065 274
05 janv. 202386,1588,1585,9586,1586,1576 501
04 janv. 202383,7086,7083,3586,7086,7093 515
03 janv. 202380,5083,1080,5082,7082,7075 367
02 janv. 202379,7581,3578,8580,5580,5526 396
30 déc. 202279,8080,6077,8578,2578,2546 658
29 déc. 202278,2080,5077,4580,5080,5033 544
28 déc. 202278,8579,6078,1078,2078,2037 139
27 déc. 202278,3078,9578,0078,6578,6520 999
23 déc. 202278,5078,9577,8578,2578,2530 297
22 déc. 202277,0578,7577,0578,4078,4056 393
21 déc. 202275,8077,5075,7577,1577,1578 796
20 déc. 202276,3576,5575,1075,5575,5566 878
19 déc. 202276,8577,5575,7576,8076,8079 563
16 déc. 202279,4079,5576,5076,6576,65306 460
15 déc. 202281,3581,4078,9579,8579,8596 922
14 déc. 202281,5082,1580,9081,9081,9078 196
13 déc. 202279,6083,4079,3582,1082,1068 045
12 déc. 202279,5079,6077,8578,9578,9553 382
09 déc. 202280,4581,1579,5579,6579,6564 997
08 déc. 202283,3583,6078,8080,1580,15136 809
07 déc. 202282,2083,4081,6583,2583,2586 696
06 déc. 202281,5582,4581,2082,4582,45104 665
05 déc. 202281,0082,5080,5581,8081,8092 677
02 déc. 202277,9580,7077,8579,8079,8072 650
01 déc. 202277,2078,7076,2578,2078,20105 632
30 nov. 202277,1577,1574,8075,2075,20190 437
29 nov. 202275,4076,9574,8576,8076,8081 444
28 nov. 202276,1076,4574,6075,0075,0049 599
25 nov. 202276,0076,3075,4076,0076,0031 584
24 nov. 202273,7576,3573,7576,1076,1070 488
23 nov. 202272,3573,6571,4573,6073,6055 583
22 nov. 202271,8073,0571,6072,1572,1552 835
21 nov. 202273,6574,0071,5071,5071,5046 781
18 nov. 202274,3074,5073,5574,0074,0044 685
17 nov. 202274,9075,8573,0574,0074,0086 972
16 nov. 202276,5076,8574,1574,6574,6578 638
15 nov. 202278,2078,5076,0076,6576,6561 427
14 nov. 202277,9078,5576,6078,4078,4090 883
11 nov. 202274,0578,1573,8077,6577,65109 583
10 nov. 202269,0073,9068,6573,5573,55102 278
09 nov. 202270,2570,4068,9569,5569,5553 221
08 nov. 202268,9070,6068,5070,6070,6072 774
07 nov. 202266,8569,1566,7569,1569,1586 623
04 nov. 202264,4067,8064,3067,6567,6587 722
03 nov. 202263,8064,4063,3063,7063,7073 633
02 nov. 202266,1066,2564,1564,9064,90114 797
01 nov. 202266,4067,3565,7565,9565,9553 794
31 oct. 202266,2066,7565,4565,9065,9057 135
28 oct. 202265,0066,3064,7566,0066,0078 258
27 oct. 202265,0066,3064,7565,6065,60158 969
26 oct. 202264,2567,9063,1065,5065,50134 557
25 oct. 202257,0566,4055,2066,1066,10250 897
24 oct. 202262,6562,8060,7562,4562,4585 484
21 oct. 202262,2063,0561,3062,3562,35110 456
20 oct. 202261,8563,3561,0562,9562,95113 930
19 oct. 202264,0564,3562,1562,2562,2594 596
18 oct. 202262,6064,2562,6063,8563,8577 751
17 oct. 202261,6062,5559,7562,4062,4080 011
14 oct. 202261,4062,6561,1061,6561,65112 513
13 oct. 202258,9560,6558,2560,4560,45102 081
12 oct. 202259,9560,6059,1559,1559,15120 545
11 oct. 202259,6059,8558,8059,7059,70103 676
10 oct. 202259,7560,7558,9059,8559,85108 650
07 oct. 202262,4062,4560,4060,4060,4091 192
06 oct. 202263,8064,2562,3562,8062,8081 066
05 oct. 202264,7565,1062,8563,1063,1075 320
04 oct. 202263,4565,0063,2565,0065,00115 586
03 oct. 202264,2064,3561,7062,7062,7097 435
30 sept. 202264,3064,7063,5064,7064,7071 197
29 sept. 202265,1565,1563,1064,1064,1097 879
28 sept. 202263,4065,8062,9065,2565,2579 964
27 sept. 202263,3064,5062,8063,6563,6570 596
26 sept. 202262,3064,3062,0063,2563,2599 376
23 sept. 202263,4063,4061,5062,3562,35125 622
22 sept. 202263,4564,1563,0563,0563,0577 436
21 sept. 202264,6565,2563,9064,5564,55103 586
20 sept. 202267,8067,8064,5064,6564,65130 916
19 sept. 202268,1568,2566,8067,5067,5059 707
16 sept. 202268,2068,6066,3068,6068,60182 699
15 sept. 202271,1571,5567,6569,3569,35118 554
14 sept. 202272,2072,9070,8571,0071,00114 976
13 sept. 202273,3073,6572,5072,8072,80111 317
*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...