Marchés français ouverture 40 min

AB Science S.A. (AB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
6,40-0,08 (-1,23 %)
À la clôture : 05:35PM CET
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 20236,486,626,406,406,4028 036
07 févr. 20236,396,506,106,486,4859 167
06 févr. 20236,496,496,306,406,4023 925
03 févr. 20236,326,496,216,496,4932 631
02 févr. 20236,326,436,286,316,3125 910
01 févr. 20236,316,556,316,326,3244 806
31 janv. 20236,506,506,226,336,3348 833
30 janv. 20236,606,606,496,536,5330 640
27 janv. 20236,536,606,406,596,5951 257
26 janv. 20236,656,786,526,576,5748 100
25 janv. 20236,786,786,606,656,6527 574
24 janv. 20236,746,826,636,696,6918 321
23 janv. 20236,666,886,666,786,7853 281
20 janv. 20236,746,746,606,636,6329 645
19 janv. 20236,886,886,616,646,6460 257
18 janv. 20237,007,006,896,936,9322 115
17 janv. 20237,027,076,896,976,9724 529
16 janv. 20237,117,146,827,057,0578 826
13 janv. 20237,017,156,967,107,1053 919
12 janv. 20236,857,046,807,047,0458 720
11 janv. 20237,037,056,746,876,87122 467
10 janv. 20237,107,187,007,117,1130 687
09 janv. 20237,117,287,077,227,2239 800
06 janv. 20237,317,326,977,117,1167 838
05 janv. 20237,207,327,157,247,2447 064
04 janv. 20237,247,336,937,167,16109 162
03 janv. 20237,267,467,207,247,2472 338
02 janv. 20237,137,376,937,307,30117 745
30 déc. 20227,597,757,027,097,09360 373
29 déc. 20226,796,796,526,726,72130 758
28 déc. 20226,166,806,056,756,75315 515
27 déc. 20226,056,065,915,995,9953 343
23 déc. 20225,766,145,765,975,9767 582
22 déc. 20225,905,995,725,825,8272 642
21 déc. 20226,206,205,865,905,90133 916
20 déc. 20225,796,245,746,166,16129 298
19 déc. 20225,765,885,485,825,82146 645
16 déc. 20225,805,895,605,605,60176 212
15 déc. 20226,506,505,865,895,89330 118
14 déc. 20227,007,125,616,456,451 126 110
13 déc. 20228,828,858,288,528,5271 450
12 déc. 20228,999,108,758,778,7741 012
09 déc. 20228,949,258,729,149,1445 218
08 déc. 20228,688,958,558,948,9443 226
07 déc. 20229,129,128,698,708,7030 633
06 déc. 20229,189,188,949,159,1518 536
05 déc. 20229,019,299,009,069,0646 047
02 déc. 20228,709,098,709,049,0457 376
01 déc. 20228,909,008,618,808,8041 684
30 nov. 20228,949,108,768,778,7747 849
29 nov. 20228,488,898,418,868,8654 445
28 nov. 20228,108,448,108,448,4423 609
25 nov. 20228,258,268,068,178,1725 864
24 nov. 20228,418,508,238,268,2619 019
23 nov. 20228,208,428,148,348,3430 967
22 nov. 20228,588,638,068,178,1769 023
21 nov. 20228,138,168,028,078,0734 035
18 nov. 20228,158,308,028,118,1194 230
17 nov. 20227,888,067,878,068,0636 489
16 nov. 20228,128,127,797,797,7954 143
15 nov. 20228,588,588,168,268,2615 336
14 nov. 20228,308,648,258,448,4442 943
11 nov. 20228,058,307,998,238,2329 801
10 nov. 20227,868,157,728,078,0730 550
09 nov. 20228,208,217,817,867,8624 390
08 nov. 20228,258,328,068,138,1325 481
07 nov. 20228,218,758,148,298,29101 970
04 nov. 20228,418,518,268,278,2740 936
03 nov. 20228,528,658,318,338,3336 619
02 nov. 20229,039,048,688,748,7441 921
01 nov. 20229,009,278,798,958,9554 622
31 oct. 20229,209,479,099,149,1466 032
28 oct. 20229,329,328,909,209,2060 733
27 oct. 20228,649,398,649,289,28126 060
26 oct. 20228,428,658,408,568,5639 096
25 oct. 20228,448,518,248,458,4513 712
24 oct. 20228,508,658,278,448,4450 511
21 oct. 20228,208,458,188,408,4031 073
20 oct. 20228,158,438,138,238,2346 716
19 oct. 20228,258,408,158,238,2353 146
18 oct. 20228,208,358,138,218,2126 673
17 oct. 20227,838,127,788,128,1234 686
14 oct. 20227,898,097,807,807,8070 156
13 oct. 20227,587,957,507,847,8442 233
12 oct. 20227,807,837,547,807,8034 452
11 oct. 20228,418,477,617,807,80111 268
10 oct. 20227,627,657,337,427,4236 149
07 oct. 20227,847,997,687,697,6925 472
06 oct. 20227,827,877,707,857,8522 829
05 oct. 20227,607,927,557,667,6661 669
04 oct. 20227,587,917,577,737,7352 601
03 oct. 20227,107,586,907,537,5364 694
30 sept. 20227,307,587,167,537,5392 036
29 sept. 20226,667,686,637,397,39116 108
28 sept. 20226,726,806,366,666,6673 695
27 sept. 20226,937,016,716,716,7131 535
26 sept. 20227,207,206,726,916,9158 573
23 sept. 20227,077,076,706,956,9559 987
22 sept. 20227,207,257,017,097,0958 381
21 sept. 20227,197,597,107,327,3245 108
*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...