Marchés français ouverture 6 h 47 min

BW Offshore Ltd (XY81.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4100+0,0250 (+1,05 %)
À la clôture : 09:43PM CEST
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20242,42502,41002,38002,41002,41004 500
15 mai 20242,42502,42502,37002,38502,3850-
14 mai 20242,39502,43002,39502,41002,41004 500
13 mai 20242,36002,39502,33002,39502,3950-
10 mai 20242,35502,38502,34502,34502,3450-
09 mai 20242,35002,35502,35002,35502,3550-
08 mai 20242,35502,36002,32502,35002,3500-
07 mai 20242,35502,36502,34002,35002,3500-
06 mai 20242,34002,35502,34002,34502,3450-
03 mai 20242,33002,36002,33002,34002,3400-
02 mai 20242,36502,36502,29502,34002,3400-
30 avr. 20242,39002,40002,35002,36002,3600-
29 avr. 20242,40002,40502,36502,39002,3900-
26 avr. 20242,37002,40002,37002,39502,3950-
25 avr. 20242,34502,38002,34002,34002,3400-
24 avr. 20242,43002,43002,35502,35502,3550-
23 avr. 20242,39502,42002,39002,40002,4000-
22 avr. 20242,37002,41502,36502,39002,3900-
19 avr. 20242,34502,36002,33002,35502,3550-
18 avr. 20242,38002,38002,33502,34502,3450-
17 avr. 20242,37002,39502,37002,37002,3700-
16 avr. 20242,40002,40002,35502,37002,3700-
15 avr. 20242,45502,45502,39002,39502,3950-
12 avr. 20242,40002,46502,40002,45002,4500-
11 avr. 20242,36502,41002,36502,40002,4000-
10 avr. 20242,43002,43002,34002,35502,3550-
09 avr. 20242,41002,45002,41002,41002,4100-
08 avr. 20242,40002,43002,39502,41002,4100-
05 avr. 20242,44002,44502,40002,41002,4100-
04 avr. 20242,43002,45502,42502,44502,4450-
03 avr. 20242,37502,42002,37502,42002,4200-
02 avr. 20242,31502,38502,31502,38002,3800-
28 mars 20242,31802,33602,27802,33202,3320-
27 mars 20242,32402,33202,27802,32802,3280-
26 mars 20242,31602,32602,31002,32602,3260-
25 mars 20242,28002,32002,28002,31802,3180-
22 mars 20242,27602,28602,26602,27202,2720-
21 mars 20242,30802,32002,28202,28402,2840-
20 mars 20242,24002,27802,24002,27602,2760-
19 mars 20242,23602,27002,23602,24202,2420-
18 mars 20242,22602,26002,22602,24202,2420-
15 mars 20242,23602,24802,22002,22002,2200-
14 mars 20242,23402,27002,23402,24402,2440-
13 mars 20242,22802,24602,22802,23602,2360-
12 mars 20242,29802,29802,22402,22802,2280-
11 mars 20242,28602,28602,26402,27602,2760-
08 mars 20242,28602,30802,28602,28602,2860-
07 mars 20242,24402,28002,24402,28002,2800-
06 mars 20242,19602,24202,19602,24202,2420-
05 mars 20242,19602,21602,18802,19602,1960-
04 mars 20242,28802,28802,19802,20002,2000-
04 mars 20240.088 Dividende
01 mars 20242,24002,32202,18802,32202,2340-
29 févr. 20242,02602,22602,02602,22402,1397-
28 févr. 20242,02402,03402,00402,02401,9473-
27 févr. 20242,01002,02801,99302,02601,9492-
26 févr. 20241,97702,05601,97702,00801,9319-
23 févr. 20242,01802,02801,97101,98901,9136-
22 févr. 20242,07002,07002,01202,01201,9357-
21 févr. 20242,02202,05002,01402,04801,9704-
20 févr. 20242,05202,05802,01402,01401,9377-
19 févr. 20242,06202,07002,04602,05201,9742-
16 févr. 20242,04602,07602,04602,06201,9839-
15 févr. 20242,02602,03602,00802,03601,9588-
14 févr. 20242,03602,03602,01402,02601,9492-
13 févr. 20242,05002,06202,02602,02601,9492-
12 févr. 20242,03202,05802,03202,05401,9762-
09 févr. 20242,03002,03802,02202,03001,9531-
08 févr. 20242,01602,03601,99102,03001,9531-
07 févr. 20242,04002,04002,00402,01601,9396-
06 févr. 20242,00002,03602,00002,03601,9588-
05 févr. 20242,01402,02001,99501,99701,9213-
02 févr. 20242,11602,11602,00602,01401,9377-
01 févr. 20242,12002,12402,11202,11402,0339-
31 janv. 20242,16002,17002,12202,12402,0435-
30 janv. 20242,19802,19802,15202,17002,0878-
29 janv. 20242,20002,22802,18402,18602,1032-
26 janv. 20242,16802,19802,15202,19402,1109-
25 janv. 20242,15602,20202,15602,17402,0916-
24 janv. 20242,14802,16202,14002,15402,0724-
23 janv. 20242,16202,16202,11002,13002,0493-
22 janv. 20242,06802,16002,06802,15602,0743-
19 janv. 20241,98502,00401,97801,98701,9117-
18 janv. 20241,94701,97401,93301,97101,8963-
17 janv. 20241,95001,95201,93101,94301,8694-
16 janv. 20241,93701,98201,90801,95301,8790-
15 janv. 20241,97201,97201,92601,93901,8655-
12 janv. 20241,92301,97901,92301,96301,8886-
11 janv. 20241,97101,97101,91601,91601,8434-
10 janv. 20241,95901,96701,94401,94401,8703-
09 janv. 20241,99902,00201,96101,96301,8886-
08 janv. 20242,01802,02401,99301,99701,9213-
05 janv. 20242,03002,03602,01202,02201,9454-
04 janv. 20241,97902,03801,97902,03801,9608-
03 janv. 20241,98101,98101,93401,97201,8973-
02 janv. 20241,99902,02201,98001,98101,9059-
29 déc. 20231,99101,99301,98101,98601,9107-
28 déc. 20232,01202,01201,98001,98801,9127-
27 déc. 20231,98502,01401,97602,01201,9357-
22 déc. 20231,94901,97901,94901,96501,8905-
*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...