La bourse ferme dans 1 h 29 min
CAC 40
7 617,86 +46,29 (+0,61 %) Euro Stoxx 50
4 906,08 +25,66 (+0,53 %) Dow Jones
38 850,14 +72,04 (+0,19 %) EUR/USD
1,0749 +0,0014 (+0,13 %) Gold future
2 337,60 +8,60 (+0,37 %) Bitcoin EUR
60 291,50 -403,80 (-0,67 %)
Samara Asset Group plc (SRAG.DU)
Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:11AM CEST. Marché ouvert.
Durée:
18 juin 2023 - 18 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 18 juin 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 6 |
| 17 juin 2024 | 2,3200 | 2,3200 | 2,1400 | 2,1400 | 2,1400 | - |
| 14 juin 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
| 13 juin 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12 juin 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1000 | 2,1000 | 6 |
| 11 juin 2024 | 2,2200 | 2,2800 | 2,1200 | 2,1200 | 2,1200 | - |
| 10 juin 2024 | 2,2200 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | - |
| 07 juin 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | - |
| 06 juin 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | - |
| 05 juin 2024 | 2,3200 | 2,4200 | 2,3000 | 2,4200 | 2,4200 | - |
| 04 juin 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
| 03 juin 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 31 mai 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | - |
| 30 mai 2024 | 1,9000 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | - |
| 29 mai 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | - |
| 28 mai 2024 | 1,6900 | 1,7700 | 1,6900 | 1,7700 | 1,7700 | - |
| 27 mai 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | - |
| 24 mai 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | - |
| 23 mai 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 22 mai 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | - |
| 21 mai 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | - |
| 20 mai 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | - |
| 17 mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 16 mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 15 mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | - |
| 14 mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 13 mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 10 mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 09 mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
| 08 mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 07 mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 06 mai 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | - |
| 03 mai 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | - |
| 02 mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 30 avr. 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | - |
| 29 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26 avr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 25 avr. 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | - |
| 24 avr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | - |
| 23 avr. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 22 avr. 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | - |
| 19 avr. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 18 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17 avr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 16 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 avr. 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | - |
| 12 avr. 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | 1,3700 | - |
| 11 avr. 2024 | 1,2800 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | - |
| 10 avr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 09 avr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 08 avr. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | - |
| 05 avr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 avr. 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | - |
| 03 avr. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 02 avr. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | - |
| 28 mars 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | - |
| 27 mars 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
| 26 mars 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5300 | 1,5300 | - |
| 25 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 22 mars 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 21 mars 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | - |
| 20 mars 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | - |
| 19 mars 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | - |
| 18 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 mars 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 14 mars 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | - |
| 13 mars 2024 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | - |
| 12 mars 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 11 mars 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 mars 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 07 mars 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 06 mars 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 05 mars 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 04 mars 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 mars 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | - |
| 29 févr. 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | - |
| 28 févr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 27 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26 févr. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 févr. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 21 févr. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 20 févr. 2024 | 1,1800 | 1,4000 | 1,1800 | 1,4000 | 1,4000 | 3 160 |
| 19 févr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | - |
| 16 févr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 15 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 14 févr. 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | - |
| 13 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09 févr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | - |
| 08 févr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | - |
| 07 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06 févr. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 févr. 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | - |
| 02 févr. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | - |
| 01 févr. 2024 | 1,1600 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | - |
| 31 janv. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 30 janv. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | - |
| 29 janv. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | - |
| 26 janv. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| *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...
