Marchés français ouverture 7 h 38 min

Stellantis N.V. (STLAP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
20,67-0,12 (-0,58 %)
À la clôture : 05:36PM CEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202420,8820,9120,6420,6720,671 327 665
17 mai 202421,0621,1020,7320,8020,802 266 389
16 mai 202421,2521,2820,9121,1621,162 667 667
15 mai 202421,5221,5521,2221,3621,362 084 122
14 mai 202421,1521,5721,0421,4721,472 895 102
13 mai 202420,4121,1120,3221,0221,024 061 616
10 mai 202420,2520,4320,0820,2720,272 280 814
09 mai 202419,9320,3119,9120,2520,252 094 361
08 mai 202420,2220,2519,6519,8219,823 454 891
07 mai 202420,3420,3820,1320,2020,202 342 860
06 mai 202420,4320,4320,0920,2420,241 826 259
03 mai 202420,2220,4519,9920,3520,353 313 299
02 mai 202420,7420,7419,9119,9719,977 315 334
30 avr. 202422,9023,0220,8320,8820,886 746 835
29 avr. 202423,2423,4722,9223,2123,211 626 844
26 avr. 202423,2223,3323,0323,0323,033 459 372
25 avr. 202423,2823,5822,7622,9122,912 433 301
24 avr. 202423,5023,5823,2223,2823,282 220 753
23 avr. 202423,1723,7423,1123,3123,313 522 239
22 avr. 202423,0923,3222,5723,1623,164 323 068
22 avr. 20241.55 Dividende
19 avr. 202424,0024,3323,7524,2322,683 104 800
18 avr. 202424,3624,4824,0824,3322,771 776 480
17 avr. 202424,3124,5124,1924,2522,701 794 146
16 avr. 202424,4424,5824,0624,2622,713 109 606
15 avr. 202424,6625,4424,6324,9923,391 977 366
12 avr. 202425,3325,3624,2424,3922,832 962 158
11 avr. 202425,0525,3724,9125,2023,591 587 842
10 avr. 202425,3325,5624,9225,2223,601 853 031
09 avr. 202424,8525,3424,6925,0623,462 241 616
08 avr. 202424,6125,0024,5524,8823,291 312 711
05 avr. 202424,5024,7124,1824,5923,022 207 344
04 avr. 202425,0525,4024,8625,0423,442 079 490
03 avr. 202425,4725,5124,6325,0223,424 151 727
02 avr. 202426,3226,4225,4225,4823,853 581 522
28 mars 202426,7326,7726,2526,3324,642 825 395
27 mars 202426,5726,8026,4526,6824,971 269 496
26 mars 202427,1727,3426,3526,5924,891 947 374
25 mars 202426,9527,1826,8527,1625,421 511 517
22 mars 202426,8827,0926,7626,9525,231 286 057
21 mars 202427,0027,1826,9026,9325,211 926 422
20 mars 202426,6126,7426,4826,6724,961 140 526
19 mars 202426,1626,6226,1326,6224,921 480 818
18 mars 202426,1826,5026,1426,1524,481 639 680
15 mars 202425,4226,1325,4226,0024,343 731 524
14 mars 202425,4725,5325,1825,3623,742 182 970
13 mars 202425,7725,9625,4225,4223,792 006 589
12 mars 202425,3425,8425,1125,7824,141 707 779
11 mars 202424,7825,3624,7425,3023,681 626 503
08 mars 202425,1425,2525,0625,0923,481 563 183
07 mars 202424,7625,2524,7225,1723,561 910 178
06 mars 202424,8325,0024,7625,0023,402 097 446
05 mars 202424,4324,7724,3324,7323,141 941 247
04 mars 202424,3624,6624,2624,6123,041 619 251
01 mars 202424,4224,5024,2624,4222,861 787 027
29 févr. 202424,3524,3724,1324,1322,592 620 303
28 févr. 202424,0624,4323,8824,3622,802 009 884
27 févr. 202424,1124,3624,0924,2522,701 859 063
26 févr. 202424,6024,7024,0324,3022,742 236 034
23 févr. 202424,2224,6824,2024,6023,032 114 626
22 févr. 202423,9024,5323,7224,2222,673 909 938
21 févr. 202423,5223,6723,4123,5522,042 148 033
20 févr. 202423,6823,7623,2723,4021,902 569 815
19 févr. 202423,7223,9123,6023,6122,102 247 257
16 févr. 202424,2024,4223,7523,7622,243 583 100
15 févr. 202422,8223,9122,6623,8622,346 214 119
14 févr. 202422,3822,5622,3122,5621,122 082 057
13 févr. 202422,6822,8122,3522,4020,962 098 414
12 févr. 202422,5022,8122,4522,6421,192 721 133
09 févr. 202422,3022,5622,1622,4521,012 234 739
08 févr. 202421,8822,3121,8322,1320,713 108 356
07 févr. 202421,5222,0821,4921,6720,282 590 276
06 févr. 202421,1321,4321,1221,4320,062 387 181
05 févr. 202421,3021,4420,8321,0719,722 458 643
02 févr. 202420,9721,4120,9221,2419,882 362 242
01 févr. 202420,3520,8820,3320,7619,432 802 507
31 janv. 202420,2620,5520,1920,4919,182 119 524
30 janv. 202419,5820,3519,4020,2218,933 838 011
29 janv. 202419,5219,5719,2919,4718,231 943 198
26 janv. 202419,4019,6119,3419,5218,271 857 989
25 janv. 202419,3419,4619,1519,4318,192 140 493
24 janv. 202419,6619,6619,3019,5518,302 775 202
23 janv. 202419,7419,7619,2419,5618,311 867 864
22 janv. 202419,8920,0219,6419,6918,432 114 466
19 janv. 202419,9219,9919,6219,6718,412 143 052
18 janv. 202419,6419,9419,4919,8318,562 002 854
17 janv. 202419,7419,7519,5219,6418,382 400 923
16 janv. 202419,9919,9919,6519,9118,642 734 654
15 janv. 202420,1720,3020,1220,1518,861 836 818
12 janv. 202420,7320,8020,3920,4519,151 918 641
11 janv. 202420,9021,2720,6120,6119,302 221 379
10 janv. 202420,5020,8420,5020,7819,451 789 683
09 janv. 202420,7420,7520,4420,5719,251 336 240
08 janv. 202420,4420,6620,2420,6619,341 740 300
05 janv. 202420,3620,6620,2220,5019,191 273 247
04 janv. 202420,4720,5720,2920,4319,122 252 751
03 janv. 202421,1621,2020,3220,4519,152 936 719
02 janv. 202421,2621,5020,8821,1719,821 673 187
29 déc. 202321,2021,2821,1121,1519,79913 669
28 déc. 202321,3521,3821,1521,1819,83887 065
*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...