Marchés français ouverture 2 h 13 min

Albioma (ABIO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
33,48-0,18 (-0,53 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202133,0633,9033,0633,4833,4847 720
26 nov. 202132,8233,8632,8233,6633,6659 461
25 nov. 202133,4234,0833,4234,0434,0431 821
24 nov. 202133,0633,6633,0033,4233,4237 334
23 nov. 202133,5033,5632,6233,1833,1848 310
22 nov. 202133,9234,0233,3633,5033,5047 659
19 nov. 202134,1834,3033,7834,0034,0031 960
18 nov. 202135,3635,3634,2234,3234,3249 329
17 nov. 202135,0035,2434,8235,2435,2431 128
16 nov. 202134,8035,2434,6235,1035,1051 166
15 nov. 202134,1434,8433,8634,7834,7851 650
12 nov. 202134,4834,6634,1434,2834,2821 582
11 nov. 202134,7234,7834,1634,3834,3827 602
10 nov. 202134,5635,0634,3434,8034,8033 176
09 nov. 202134,4634,8634,1034,6034,6054 548
08 nov. 202134,0834,5834,0034,5434,5433 192
05 nov. 202134,3234,5634,0034,1234,1242 377
04 nov. 202134,1634,7034,1034,3434,3497 319
03 nov. 202134,9034,9434,0034,2634,2647 101
02 nov. 202135,0035,1634,5634,9034,9054 094
01 nov. 202134,8635,3034,3034,9634,9644 763
29 oct. 202134,6234,9433,7834,0034,0046 656
28 oct. 202134,6834,8434,3634,8234,8227 756
27 oct. 202134,5034,8634,3034,6034,6027 450
26 oct. 202133,9234,5233,7034,3634,3639 360
25 oct. 202134,8834,8833,7433,7633,7657 948
22 oct. 202134,8634,9034,0234,6434,6450 527
21 oct. 202134,9435,6234,7434,7834,7869 255
20 oct. 202133,6234,9633,4434,7434,7492 356
19 oct. 202132,1233,2232,1033,2233,2274 564
18 oct. 202133,3833,3831,9631,9631,96123 620
15 oct. 202132,1034,0831,7434,0834,081 166 337
14 oct. 202131,9632,2631,2832,1032,10133 183
13 oct. 202130,8032,1230,7031,9631,96111 932
12 oct. 202130,9831,1430,1831,1031,10117 066
11 oct. 202131,4432,0629,2231,4031,40234 508
08 oct. 202133,5033,5032,1032,1032,1098 338
07 oct. 202133,6434,2233,1833,1833,1869 618
06 oct. 202134,1434,1433,2033,5233,5251 987
05 oct. 202133,8234,2033,5434,1434,1443 993
04 oct. 202134,3234,4833,7033,8233,8252 496
01 oct. 202133,9034,5233,1034,3034,3064 137
30 sept. 202136,2636,4233,8034,0034,00137 605
29 sept. 202136,3236,7436,0036,0036,0027 221
28 sept. 202136,0036,1835,7236,0236,0240 773
27 sept. 202136,3836,4035,7436,1036,1036 658
24 sept. 202136,4836,7036,2036,3436,3490 453
23 sept. 202135,8037,0635,8036,4836,4868 475
22 sept. 202135,1635,6834,6835,6435,6443 992
21 sept. 202135,0635,3434,9035,1635,1648 288
20 sept. 202135,5035,5034,8035,2035,2065 211
17 sept. 202136,0036,2435,6635,8435,8435 145
16 sept. 202136,2836,3635,6035,8435,8434 692
15 sept. 202137,1037,1635,9436,0636,0659 231
14 sept. 202136,2037,3236,1637,1237,12121 013
13 sept. 202136,3036,6635,9436,0636,0662 870
10 sept. 202136,3036,3435,6235,7035,7042 185
09 sept. 202136,7436,7435,9436,2236,2252 912
08 sept. 202137,1837,2636,6836,8036,8055 995
07 sept. 202137,0037,2436,9637,0237,0231 697
06 sept. 202137,2237,4037,0037,0037,0021 596
03 sept. 202137,3837,3836,9637,1637,1633 171
02 sept. 202137,1437,7437,0037,1237,1231 529
01 sept. 202137,7437,8037,1837,1837,1848 052
31 août 202137,4237,7237,1037,4637,4643 500
30 août 202136,9037,6436,9037,3837,3859 196
27 août 202137,3037,6436,6636,7836,7847 716
26 août 202137,5637,8437,2837,4237,4243 897
25 août 202137,6038,1037,3637,6437,6456 834
24 août 202137,0037,5837,0037,5437,5437 906
23 août 202137,1037,3636,5836,9036,9044 363
20 août 202136,5837,1036,5037,1037,1057 763
19 août 202136,0836,7835,8836,5836,5865 385
18 août 202134,9036,3434,9036,3436,3486 453
17 août 202134,4234,8834,2234,8034,8026 753
16 août 202134,7434,7434,2234,6634,6627 997
13 août 202134,6835,1034,5834,7434,7428 464
12 août 202135,1635,2434,6834,6834,6839 515
11 août 202134,7235,1834,5235,0635,0632 230
10 août 202134,3634,9834,3634,8034,8041 765
09 août 202133,8834,7233,8834,4034,4036 852
06 août 202133,8033,8833,5633,8433,8423 806
05 août 202133,6633,8233,4233,8033,8033 209
04 août 202133,5233,7033,3033,5433,5443 108
03 août 202133,8034,2033,4833,5633,5640 671
02 août 202133,8233,9433,1833,6633,6651 664
30 juil. 202133,5033,8233,1233,7433,7456 355
29 juil. 202133,8634,4833,3233,6233,6272 652
28 juil. 202134,5034,8234,3034,5634,5631 327
27 juil. 202134,4034,4633,7634,4434,4458 624
26 juil. 202134,2434,5833,9234,4434,4431 931
23 juil. 202134,3234,5633,9634,2834,2843 476
22 juil. 202134,2034,8634,1634,3834,3854 643
21 juil. 202133,4034,0033,3033,9033,9042 491
20 juil. 202133,7034,2033,1833,1833,1848 547
19 juil. 202134,1034,1232,8633,6033,6085 492
16 juil. 202134,0634,7033,7434,0234,02292 672
15 juil. 202134,6034,6433,5833,8233,8271 798
14 juil. 202135,0435,1234,2234,7034,7061 016
13 juil. 202135,0435,3234,5835,2835,2872 194
*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...