Marchés français ouverture 50 min

Marathon Oil Corporation (USS.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
25,19-0,26 (-1,04 %)
À partir de 07:55PM CET. Marché ouvert.
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202324,7425,1924,7425,1925,19660
30 janv. 202325,8325,8325,4525,4525,45738
27 janv. 202326,2426,2426,2426,2426,24-
26 janv. 202325,3225,3225,3225,3225,32-
25 janv. 202325,3825,3825,3825,3825,38-
24 janv. 202325,4926,0025,4926,0026,00600
23 janv. 202325,2625,6625,2625,6625,66751
20 janv. 202325,1625,5625,1625,5625,56205
19 janv. 202324,3724,3724,2924,2924,29430
18 janv. 202324,6024,6024,6024,6024,60-
17 janv. 202324,5125,0824,5125,0825,0814
16 janv. 202324,5724,5724,5724,5724,57-
13 janv. 202325,0125,0125,0125,0125,01-
12 janv. 202324,8725,3024,8725,3025,30460
11 janv. 202324,7225,1624,7225,0025,001 754
10 janv. 202324,8324,8324,8324,8324,83-
09 janv. 202324,8525,4824,8525,4825,48916
06 janv. 202324,5024,5024,5024,5024,50-
05 janv. 202323,7624,7723,7624,7724,77535
04 janv. 202323,8623,8623,5523,5523,551 215
03 janv. 202325,1825,6125,1825,6125,6175
02 janv. 202325,4125,4125,4125,4125,41-
30 déc. 202224,9725,0624,9725,0625,06779
29 déc. 202224,6724,6724,6724,6724,67-
28 déc. 202225,6225,6225,6225,6225,62-
27 déc. 202225,4725,4725,4725,4725,47-
23 déc. 202224,9224,9224,9224,9224,92-
22 déc. 202225,8126,4025,8126,4026,40500
21 déc. 202225,3525,8825,3525,8825,8847
20 déc. 202225,2125,2125,2125,2125,21-
19 déc. 202225,5426,0925,5426,0926,09770
16 déc. 202225,8425,8425,2025,5825,58707
15 déc. 202225,4025,4025,4025,4025,40-
14 déc. 202225,7625,7625,7625,7625,76-
13 déc. 202225,7625,7625,7625,7625,76-
12 déc. 202224,7024,7924,5024,7924,793 251
09 déc. 202225,1825,1825,1825,1825,18-
08 déc. 202225,9825,9825,9825,9825,98-
07 déc. 202226,1426,1426,1426,1426,14-
06 déc. 202227,0327,0326,7826,7826,7880
05 déc. 202227,9127,9127,0827,0827,08800
02 déc. 202228,4128,4128,4128,4128,41-
01 déc. 202228,9329,3228,9329,3229,32604
30 nov. 202229,2229,6929,2229,6929,69302
29 nov. 202228,8528,9228,8528,9228,92300
28 nov. 202227,8028,1827,8028,1828,18393
25 nov. 202229,1630,0129,1630,0130,01410
24 nov. 202229,0929,0929,0929,0929,09170
23 nov. 202229,8829,8829,8029,8029,80150
22 nov. 202229,0030,1529,0030,1530,151 294
21 nov. 202229,2729,7427,8827,8827,881 571
18 nov. 202229,9530,0829,4329,4329,431 131
17 nov. 202230,0030,0730,0030,0730,07100
16 nov. 202231,2731,2731,2731,2731,27-
15 nov. 202231,2131,3730,7231,3631,361 295
15 nov. 20220.09 Dividende
14 nov. 202231,4931,9331,4931,9331,84210
11 nov. 202231,1431,1431,1431,1431,05-
10 nov. 202230,2030,5030,2030,5030,4250
09 nov. 202232,1232,1232,1232,1232,02-
08 nov. 202232,7233,2932,7233,0632,96606
07 nov. 202231,8932,5831,8932,5832,48714
04 nov. 202232,3332,8532,0432,0431,952 743
03 nov. 202230,1130,7230,1130,5030,42215
02 nov. 202231,3031,6131,2631,6131,52364
01 nov. 202230,7531,1830,7531,1831,10538
31 oct. 202230,4330,4330,1630,1630,08509
28 oct. 202230,3330,9730,0530,9730,881 033
27 oct. 202229,7029,7029,7029,7029,62-
26 oct. 202229,5030,0029,5030,0029,9120
25 oct. 202229,4829,4829,4829,4829,40-
24 oct. 202228,9828,9828,9328,9328,85506
21 oct. 202228,5328,5328,5328,5328,45-
20 oct. 202229,0329,5529,0329,5529,46100
19 oct. 202227,9228,1827,9228,1828,10170
18 oct. 202227,5427,5427,5427,5427,46-
17 oct. 202227,6027,6027,6027,6027,53-
14 oct. 202228,7229,3028,7228,7528,67166
13 oct. 202228,0228,5128,0228,5128,43260
12 oct. 202227,6028,2027,6028,2028,12370
11 oct. 202228,1728,1727,3227,4127,334 469
10 oct. 202228,5029,0028,5029,0028,92595
07 oct. 202229,1729,3628,7229,1329,054 641
06 oct. 202227,2728,5826,9228,5828,49737
05 oct. 202226,3326,3326,3326,3326,25-
04 oct. 202225,8125,8125,8125,8125,73290
03 oct. 202223,1723,1723,1723,1723,11-
30 sept. 202222,9822,9822,9822,9822,91-
29 sept. 202223,1323,1322,8322,9622,90590
28 sept. 202222,0522,7622,0522,7522,691 900
27 sept. 202221,8222,1921,8222,1922,13390
26 sept. 202222,0022,5122,0022,5122,451 155
23 sept. 202225,0025,0022,5322,5322,47490
22 sept. 202225,2525,2525,1825,1825,11200
21 sept. 202225,6425,6425,6425,6425,56-
20 sept. 202225,6825,6825,6825,6825,61-
19 sept. 202226,5026,5026,5026,5026,43-
16 sept. 202226,4026,4026,4026,4026,32-
15 sept. 202227,2827,9726,7826,8526,78300
14 sept. 202226,3426,6426,3426,5326,46320
*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...