La bourse est fermée

AB Science S.A. (AB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1150+0,0400 (+1,93 %)
À la clôture : 05:37PM CEST
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20242,14002,14002,06002,11502,115033 201
23 mai 20242,09002,12002,06002,07502,075066 185
22 mai 20242,08002,10002,03002,09002,0900111 445
21 mai 20242,12502,13502,07002,08002,080050 958
20 mai 20242,10002,15002,05502,11502,115064 041
17 mai 20242,20002,27502,10002,10002,1000188 925
16 mai 20242,15002,26002,10502,21002,2100250 796
15 mai 20242,10502,29502,08002,28002,2800299 276
14 mai 20242,09002,12002,04002,10002,1000159 668
13 mai 20241,99802,08501,99202,03002,030071 578
10 mai 20241,98202,01001,95001,99001,990076 250
09 mai 20242,03502,07001,98201,98201,982071 722
08 mai 20242,02002,05001,99002,03002,0300111 457
07 mai 20241,99002,01501,98402,00002,000041 262
06 mai 20241,99802,02001,95001,99601,996065 616
03 mai 20241,90002,00001,88001,97001,9700131 265
02 mai 20241,89601,90601,86201,89801,898079 283
30 avr. 20241,97801,97801,88601,91801,918048 165
29 avr. 20241,93001,96001,90001,96001,960059 049
26 avr. 20241,89401,94001,89401,93601,936032 531
25 avr. 20241,91001,92801,88401,88401,884071 388
24 avr. 20241,99002,01001,91601,94001,940068 439
23 avr. 20241,99802,00501,96001,98001,980057 815
22 avr. 20241,96802,02501,95401,99801,998075 972
19 avr. 20241,99002,00001,95201,96801,968050 150
18 avr. 20242,01502,02501,96601,99001,990096 878
17 avr. 20242,13502,14002,00502,01502,0150114 715
16 avr. 20242,16002,16002,11002,13002,130031 754
15 avr. 20242,18502,22002,16002,16002,160042 713
12 avr. 20242,24002,28002,18002,18502,185041 723
11 avr. 20242,20502,24002,15002,24002,240059 057
10 avr. 20242,27002,28002,18002,19502,195069 933
09 avr. 20242,27002,29502,22502,25002,250068 237
08 avr. 20242,27502,29502,22502,25002,250092 039
05 avr. 20242,30002,30002,23502,26002,260082 718
04 avr. 20242,37002,43502,23502,26002,2600177 577
03 avr. 20242,40502,41002,31002,35002,3500201 046
02 avr. 20242,52502,52502,42502,44002,440076 945
28 mars 20242,59002,61002,51502,53002,530041 851
27 mars 20242,62002,68002,55502,56502,565074 741
26 mars 20242,62002,63502,46002,60502,6050128 258
25 mars 20242,51002,63502,50002,60002,600078 820
22 mars 20242,50002,56502,47002,53502,535070 292
21 mars 20242,43502,53502,42502,52502,525046 938
20 mars 20242,45002,45002,37002,44502,445064 482
19 mars 20242,48002,52002,45002,45502,455069 625
18 mars 20242,48002,51502,42502,47002,470065 419
15 mars 20242,40502,47002,37002,46002,460076 334
14 mars 20242,51502,56502,37002,43002,4300217 451
13 mars 20242,36502,69002,29002,52502,5250464 198
12 mars 20242,30502,35502,26502,33002,330050 987
11 mars 20242,27002,42002,24502,28502,2850173 748
08 mars 20242,24002,30002,15502,29502,2950150 271
07 mars 20242,17002,28002,11002,21002,2100135 273
06 mars 20242,16002,18002,10002,15002,150059 888
05 mars 20242,10002,24502,10002,14002,140074 974
04 mars 20242,27502,35502,11502,13002,1300240 977
01 mars 20242,08002,39002,04002,33002,3300465 838
29 févr. 20241,97202,16501,88002,05002,0500343 814
28 févr. 20242,15002,15001,55001,95801,95801 013 216
27 févr. 20242,40502,43502,15002,17002,1700958 925
26 févr. 20243,31003,35003,23503,28503,285047 065
23 févr. 20243,39503,39503,30003,34503,345044 301
22 févr. 20243,37003,41503,31003,38003,380059 699
21 févr. 20243,41003,47503,26003,30003,300083 467
20 févr. 20243,50003,59503,41003,41003,410085 475
19 févr. 20243,58003,70003,49503,55003,550040 160
16 févr. 20243,60003,72003,58003,58503,5850118 667
15 févr. 20243,45003,59503,45003,58503,5850104 802
14 févr. 20243,25003,45003,25003,44003,440091 001
13 févr. 20243,37503,39503,27503,31503,315051 153
12 févr. 20243,12003,36003,12003,35003,3500119 126
09 févr. 20243,21503,21503,13503,14003,140035 917
08 févr. 20243,17003,21503,14003,17003,170050 479
07 févr. 20243,20003,22503,13003,13503,135041 336
06 févr. 20243,10003,21003,04503,18503,185077 842
05 févr. 20243,10003,16003,04503,07003,070081 472
02 févr. 20243,26003,32503,12003,12503,1250103 933
01 févr. 20243,39503,39503,22003,23003,2300102 006
31 janv. 20243,32003,40003,31003,38003,380051 855
30 janv. 20243,42503,48003,32503,35003,350092 854
29 janv. 20243,27003,49003,21503,39003,3900328 277
26 janv. 20243,81004,00003,77003,85003,8500255 646
25 janv. 20243,67004,46503,67003,77503,7750955 461
24 janv. 20243,83003,83003,51003,62503,6250264 839
23 janv. 20243,13003,62503,12503,57503,5750181 080
22 janv. 20243,18003,26003,04503,13003,1300150 519
19 janv. 20243,21503,27003,15003,17503,175064 620
18 janv. 20243,34003,42503,20503,21003,210063 524
17 janv. 20243,54003,54003,29003,35503,355063 282
16 janv. 20243,58003,66003,41503,41503,4150153 558
15 janv. 20243,41503,49503,40503,42503,425032 519
12 janv. 20243,41503,46503,35503,41503,415037 195
11 janv. 20243,52503,52503,34503,36503,3650113 837
10 janv. 20243,60503,68003,52503,53003,530078 029
09 janv. 20243,60003,70503,59003,67003,670036 642
08 janv. 20243,54003,67503,53003,65503,6550108 290
05 janv. 20243,75503,75503,52003,53003,5300103 338
04 janv. 20243,77003,82503,70503,75503,7550127 139
03 janv. 20243,70003,74003,55003,72003,720094 446
*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...