La bourse est fermée

Solvay SA (SOLB.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
106,95-2,75 (-2,51 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2021109,40109,70106,55106,95106,95683 710
17 juin 2021110,75111,15109,70109,70109,70149 916
16 juin 2021111,30112,05110,30111,05111,05154 574
15 juin 2021112,70112,85111,10111,45111,45155 580
14 juin 2021113,40113,75111,75112,30112,30186 713
11 juin 2021112,85114,05112,80113,25113,25140 313
10 juin 2021112,65113,90112,00112,95112,95147 623
09 juin 2021113,20113,65112,30112,45112,4578 800
08 juin 2021114,50114,55112,65113,30113,30102 094
07 juin 2021114,00115,60114,00114,65114,65169 270
04 juin 2021113,05114,65113,05114,30114,30145 311
03 juin 2021112,95113,60112,35113,25113,2588 923
02 juin 2021113,45113,85112,60113,25113,2586 765
01 juin 2021110,75113,50110,70112,85112,85146 421
31 mai 2021110,95111,35110,40110,40110,4079 843
28 mai 2021110,50111,65110,00111,10111,10179 811
27 mai 2021109,00111,20108,85110,25110,25350 901
26 mai 2021109,90110,00108,90109,30109,3095 571
25 mai 2021110,50110,70109,70109,70109,70130 183
24 mai 2021109,85110,75109,75110,50110,5076 934
21 mai 2021110,00110,25109,00109,70109,70186 707
20 mai 2021109,70110,10108,45109,60109,60170 934
19 mai 2021110,10110,60107,95109,50109,50186 126
18 mai 2021111,75112,55111,05111,20111,20199 851
17 mai 2021111,60112,35110,95111,70111,70156 807
17 mai 20212.25 Dividende
14 mai 2021114,05114,05111,20113,15110,90207 697
13 mai 2021113,25113,80111,60113,70111,44135 325
12 mai 2021114,15114,95112,70114,30112,03185 619
11 mai 2021113,65114,30112,60114,25111,98248 682
10 mai 2021112,90115,45112,80114,80112,52216 768
07 mai 2021113,30113,60111,80112,45110,21239 688
06 mai 2021111,30113,75111,00112,65110,41262 034
05 mai 2021109,00111,20107,10110,75108,55315 743
04 mai 2021107,00108,55105,45106,00103,89225 239
03 mai 2021106,15107,10105,10106,95104,82101 441
30 avr. 2021107,00107,10105,80105,80103,70187 477
29 avr. 2021107,15108,30105,95106,80104,68202 475
28 avr. 2021106,40107,50106,30107,05104,92137 957
27 avr. 2021106,40106,65104,95106,15104,04114 782
26 avr. 2021104,60107,10104,20106,55104,43149 793
23 avr. 2021102,95104,65102,65104,50102,42168 345
22 avr. 2021105,90106,60103,35103,35101,29165 936
21 avr. 2021103,55104,60102,80104,15102,08142 395
20 avr. 2021104,60105,00103,10103,60101,54187 439
19 avr. 2021105,50106,40104,85104,85102,77121 273
16 avr. 2021104,20106,20104,20105,45103,35227 494
15 avr. 2021105,65106,00103,65104,00101,93168 559
14 avr. 2021105,15105,95104,15105,15103,06145 018
13 avr. 2021106,20107,45104,80105,50103,40190 118
12 avr. 2021106,00106,80105,45106,40104,28126 867
09 avr. 2021105,00106,05105,00106,00103,89116 727
08 avr. 2021106,40106,75104,10105,15103,06151 242
07 avr. 2021107,15108,20105,55106,25104,14139 287
06 avr. 2021107,50108,40107,25107,30105,1782 342
01 avr. 2021106,60107,80106,20106,60104,48141 740
31 mars 2021108,10108,75106,20106,20104,09186 003
30 mars 2021107,65109,15107,65108,70106,54164 350
29 mars 2021106,90108,20105,95107,45105,31137 453
26 mars 2021106,50107,20105,60106,70104,58118 642
25 mars 2021105,40106,15103,55105,95103,84132 145
24 mars 2021104,25106,75103,60106,35104,24208 595
23 mars 2021106,15106,20104,15105,30103,21188 716
22 mars 2021105,40106,60104,90106,45104,33158 348
19 mars 2021106,70107,30105,55106,55104,43297 719
18 mars 2021106,35108,95105,85107,45105,31221 668
17 mars 2021102,90106,35102,90106,20104,09226 685
16 mars 2021103,95104,75102,85103,00100,95219 613
15 mars 2021105,75106,60102,80103,65101,59159 167
12 mars 2021104,75105,85104,20105,60103,50207 274
11 mars 2021108,10108,10105,20105,40103,30245 863
10 mars 2021106,75108,35106,50108,10105,95172 689
09 mars 2021108,65109,00107,15107,80105,66328 524
08 mars 2021106,20109,20106,20109,10106,93377 430
05 mars 2021104,90107,25104,70105,35103,26216 909
04 mars 2021105,40106,10104,20105,60103,50236 823
03 mars 2021104,50107,15104,30106,20104,09267 894
02 mars 2021102,30104,55102,30104,45102,37184 949
01 mars 2021101,25103,55101,15102,75100,71223 346
26 févr. 202199,66102,2099,00101,1099,09259 964
25 févr. 2021104,10104,70101,05101,0599,04285 247
24 févr. 2021100,00104,4599,32104,05101,98479 206
23 févr. 202198,5898,9297,0698,3896,42217 617
22 févr. 202196,4498,5095,6298,2296,27216 679
19 févr. 202195,2896,4294,9696,4294,50152 980
18 févr. 202196,0096,6494,9095,1893,29248 272
17 févr. 202196,4697,2296,1496,2094,29135 662
16 févr. 202196,1897,4296,1896,8494,91141 340
15 févr. 202196,0096,4095,5895,9294,01137 855
12 févr. 202195,4495,7694,2095,7293,82105 291
11 févr. 202195,8896,3094,9095,7493,8492 897
10 févr. 202195,7896,1095,0695,5893,68143 880
09 févr. 202195,4296,0094,7095,4493,54228 788
08 févr. 202194,9896,5294,9895,9694,05168 802
05 févr. 202194,9495,6694,1294,4492,56179 413
04 févr. 202195,4495,6694,4095,2493,35192 239
03 févr. 202196,0096,9095,6095,6093,70215 564
02 févr. 202195,2696,1493,5694,7692,88359 870
01 févr. 202194,6295,5293,8094,9293,03170 575
29 janv. 202193,0095,1092,0094,0492,17261 742
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...