La bourse ferme dans 5 h 54 min

Albioma (ABIO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
49,82-0,06 (-0,12 %)
À partir de 11:19AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 202249,8450,0549,8049,8249,8290 730
24 mai 202249,8649,9849,8049,8849,88149 744
23 mai 202249,9450,2049,8049,8849,88131 750
20 mai 202249,9049,9449,8249,8849,88160 058
19 mai 202249,8249,9849,8049,9849,9896 441
18 mai 202249,9849,9849,8049,9049,90187 511
17 mai 202249,9050,2049,8449,8649,86174 053
16 mai 202249,9850,2049,7249,9049,90274 771
13 mai 202249,9050,4049,8049,9449,94174 525
12 mai 202249,5450,1048,5049,9249,92237 487
11 mai 202250,2050,4050,0050,0550,05161 022
10 mai 202250,2050,3550,0050,1050,10126 996
09 mai 202250,0050,2549,8050,0050,00152 889
06 mai 202250,6550,8550,2050,2050,20245 731
05 mai 202250,7050,8050,4050,6550,65243 052
04 mai 202250,5550,8550,5050,7050,70148 685
03 mai 202250,3550,6550,3550,6050,60202 680
02 mai 202250,5050,7050,3550,3550,35265 262
29 avr. 202250,5050,7550,5050,5550,55472 773
28 avr. 202250,0550,7550,0050,7050,702 416 979
27 avr. 202244,1244,4843,4843,7443,7457 372
26 avr. 202243,7045,4443,6444,5244,52153 419
25 avr. 202244,4844,5043,2844,2044,2056 010
22 avr. 202244,0044,7643,0044,3244,3283 533
21 avr. 202243,5044,3443,3643,3843,3872 079
20 avr. 202243,1043,9842,6243,4043,4066 288
19 avr. 202242,7643,0442,0842,6042,6074 116
14 avr. 202242,8243,5042,8243,0043,0053 938
13 avr. 202242,9043,6042,7643,1243,1236 162
12 avr. 202242,9642,9642,0242,9042,9071 579
11 avr. 202242,8043,3842,5643,2643,2653 486
08 avr. 202243,1643,9042,8642,8642,8672 957
07 avr. 202243,7644,7842,8842,9442,9451 185
06 avr. 202243,7044,6242,9643,9043,9077 861
05 avr. 202244,9045,5243,7643,9043,9079 146
04 avr. 202244,6244,9043,6244,9044,9093 074
01 avr. 202244,0044,9244,0044,4044,4049 468
31 mars 202243,7444,8043,4044,1044,1088 917
30 mars 202243,0243,9242,7443,8643,86140 973
29 mars 202243,2043,2042,0843,0843,08123 613
28 mars 202243,2643,5042,7443,0443,0476 811
25 mars 202243,8044,2242,4842,7442,7468 537
24 mars 202243,7044,3043,0843,5843,5866 610
23 mars 202245,6045,7240,2043,6643,66293 558
22 mars 202245,1845,9645,0445,7845,7887 248
21 mars 202245,9046,2044,7445,1445,1498 499
18 mars 202245,8246,2044,9846,0046,00195 075
17 mars 202244,7045,7444,3645,6045,60176 871
16 mars 202243,4845,1842,6644,7644,76325 930
15 mars 202241,4043,0440,5243,0443,04340 777
14 mars 202240,6642,0040,1042,0042,00404 228
11 mars 202239,3440,1038,6839,9439,94152 692
10 mars 202239,6040,1038,5838,7038,70209 655
09 mars 202239,8040,8837,0439,0039,00483 924
08 mars 202235,0038,2034,3436,6636,66720 733
07 mars 202233,0034,5031,1433,5433,54219 177
04 mars 202234,3836,1433,3033,9033,90266 707
03 mars 202234,8636,6833,3634,6034,60320 192
02 mars 202236,3037,2831,9032,9632,96478 983
01 mars 202241,0041,7038,3838,7238,72246 639
28 févr. 202237,4640,9836,0040,8640,86223 614
25 févr. 202236,4038,2236,3038,0638,06140 550
24 févr. 202234,0236,3833,9636,2036,20161 759
23 févr. 202235,4236,2435,4235,6635,6675 960
22 févr. 202233,8835,5433,2635,5035,50136 097
21 févr. 202235,8035,8434,2834,6634,6665 330
18 févr. 202236,3836,4835,1435,4435,4473 527
17 févr. 202236,4036,7235,9036,2236,2294 071
16 févr. 202235,9036,3635,3835,9435,94119 966
15 févr. 202234,5035,8834,4435,8235,8250 574
14 févr. 202234,1034,6433,3634,4434,44104 883
11 févr. 202234,5034,7033,8834,7034,7056 975
10 févr. 202234,9835,0034,3434,8034,8072 473
09 févr. 202234,5035,1034,4834,7034,7056 621
08 févr. 202234,2034,3233,8034,1634,1661 519
07 févr. 202234,8635,0033,8034,3034,3064 908
04 févr. 202234,7835,1234,0034,5034,5094 410
03 févr. 202235,7035,9234,7834,9234,92111 277
02 févr. 202235,0036,1634,8035,8435,8482 595
01 févr. 202234,8635,3634,3834,8834,8890 942
31 janv. 202233,5034,9433,1034,5834,5892 461
28 janv. 202233,6833,6832,7433,1033,1057 309
27 janv. 202233,5034,3033,1433,7233,7249 045
26 janv. 202233,6434,3633,5634,1034,1056 084
25 janv. 202233,3234,0033,1633,4633,4680 724
24 janv. 202235,8436,0032,9033,0633,06158 319
21 janv. 202235,3036,1435,1635,7435,74192 187
20 janv. 202234,0435,9034,0435,7035,70149 042
19 janv. 202234,2034,2033,7234,0434,0446 904
18 janv. 202234,4034,5033,7034,1234,1264 939
17 janv. 202234,3034,4633,8634,3634,36357 243
14 janv. 202234,3034,3633,5034,0434,0475 292
13 janv. 202233,8235,0033,7034,6834,6842 391
12 janv. 202233,7833,9433,3233,8233,8262 494
11 janv. 202233,8434,3433,6433,9033,9094 407
10 janv. 202234,0034,0433,4833,7033,7070 017
07 janv. 202234,8034,8033,7033,9233,92125 884
06 janv. 202233,7634,5833,3034,3034,3099 337
05 janv. 202234,1234,5233,8433,9833,9867 442
04 janv. 202235,0035,2034,0434,2634,26113 972
*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...