La bourse ferme dans 2 h 17 min

Albioma (ABIO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
35,24-1,34 (-3,66 %)
À partir de 2:56PM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 mai 202136,1836,1835,1635,2435,2444 518
10 mai 202137,0037,3036,4036,5836,58172 361
07 mai 202135,5437,2035,4236,8636,86133 057
06 mai 202136,6236,6235,2435,3035,30103 995
05 mai 202136,9437,1036,5236,6236,6272 979
04 mai 202138,0038,3636,5836,5836,58106 694
03 mai 202137,6638,2237,3437,9437,9453 093
30 avr. 202138,5038,5637,4637,6037,60118 349
29 avr. 202138,6038,7237,9838,3038,3078 816
28 avr. 202139,2239,4038,2438,2838,2864 922
27 avr. 202138,8039,4438,6239,1639,1655 904
26 avr. 202138,9039,1238,4438,7838,78121 834
23 avr. 202139,0839,3438,5638,7238,7274 399
22 avr. 202139,1839,7638,9639,3039,30110 770
21 avr. 202140,2440,3238,7638,9238,92115 588
20 avr. 202142,0042,3439,9440,1040,10118 883
19 avr. 202142,0042,7441,8241,8641,86114 515
16 avr. 202142,2042,7441,5241,5241,52525 894
15 avr. 202142,5242,7842,0442,1242,12130 856
14 avr. 202143,4443,6242,1442,3842,3874 346
13 avr. 202143,1243,6442,4243,3043,3099 913
12 avr. 202143,8244,1843,1443,2043,2082 742
09 avr. 202143,9844,0643,2643,6643,6667 897
08 avr. 202143,6244,3843,5643,9843,9880 227
07 avr. 202144,5044,5043,2443,3443,3478 596
06 avr. 202143,5644,6843,4444,4844,48186 028
01 avr. 202142,3042,7842,0042,5842,5883 424
31 mars 202140,6542,3540,6541,8041,80148 055
30 mars 202140,7541,0540,4040,7540,75103 006
29 mars 202141,2541,7040,6540,7540,7581 710
26 mars 202142,1542,5041,8042,0042,0065 797
25 mars 202141,7542,4541,0541,9041,9078 760
24 mars 202142,1542,3041,4541,8041,8088 747
23 mars 202141,7042,4040,6542,1542,1587 084
22 mars 202140,5041,8539,8541,8041,8088 152
19 mars 202140,5040,8040,0540,4040,4075 262
18 mars 202141,3541,3540,2540,5040,5062 161
17 mars 202143,0043,0040,6541,2541,2576 810
16 mars 202142,3043,4542,2543,0043,00110 501
15 mars 202142,8042,8041,5542,3542,35100 059
12 mars 202142,5542,6541,9542,3042,3074 345
11 mars 202141,1542,6541,1042,5042,5082 359
10 mars 202142,0542,5040,6541,0041,00109 299
09 mars 202140,5042,2540,0541,8541,85107 301
08 mars 202139,5040,6039,0040,4040,40125 667
05 mars 202140,1540,2538,6538,7538,75135 933
04 mars 202141,0042,3539,9040,0040,00146 779
03 mars 202141,5041,6039,8039,9039,90100 466
02 mars 202141,7041,7541,0041,2541,2550 150
01 mars 202140,4541,7040,4541,6541,6565 786
26 févr. 202140,5541,0040,2040,4040,4078 035
25 févr. 202140,7541,9540,7041,4541,4599 279
24 févr. 202142,0042,6040,4040,5040,50103 385
23 févr. 202143,6043,6540,8542,1042,10110 226
22 févr. 202144,4044,4043,4043,4043,4049 867
19 févr. 202144,1044,7043,7044,4044,4074 967
18 févr. 202144,7545,2043,9044,2044,2093 257
17 févr. 202144,6044,8044,0044,5544,5565 549
16 févr. 202144,5044,8044,3044,5044,5057 778
15 févr. 202143,8544,5543,6544,3044,30111 115
12 févr. 202144,1544,4043,2043,6043,60107 182
11 févr. 202142,8544,1042,8544,0544,0572 476
10 févr. 202142,6043,1542,4042,8042,8070 051
09 févr. 202142,6542,7541,5542,4542,45101 575
08 févr. 202144,0544,4042,3542,3542,35100 710
05 févr. 202144,0044,3043,5543,9043,9079 359
04 févr. 202144,4044,4043,6543,7543,7544 213
03 févr. 202145,0045,2043,9044,2544,25105 537
02 févr. 202143,4044,5043,3544,5044,5081 252
01 févr. 202143,2543,8042,7542,9542,9563 793
29 janv. 202142,2042,5541,5541,9541,9572 783
28 janv. 202140,9042,7039,0542,5542,55182 263
27 janv. 202143,2043,5540,7041,4041,40159 607
26 janv. 202143,7043,8542,6543,0043,0062 056
25 janv. 202145,0545,6043,3543,8043,80106 305
22 janv. 202145,7045,8044,3044,7544,7541 126
21 janv. 202145,5546,1045,4545,8045,8046 035
20 janv. 202145,7046,0044,7545,2045,2082 526
19 janv. 202145,7045,9044,7045,5045,50101 677
18 janv. 202146,1546,5045,3045,4545,4566 462
15 janv. 202147,6047,7046,1046,1046,1082 735
14 janv. 202148,1048,2047,6047,7047,7037 118
13 janv. 202147,6548,0546,8548,0048,0063 933
12 janv. 202148,4048,5547,5047,6547,6544 673
11 janv. 202150,0050,1048,3548,5548,5580 786
08 janv. 202149,9050,7049,5550,0050,0089 351
07 janv. 202148,9049,9548,7549,7549,7557 791
06 janv. 202147,7048,6047,3548,6048,6061 550
05 janv. 202147,7548,0547,0547,3547,3548 098
04 janv. 202147,4548,2047,4047,9047,9051 710
31 déc. 202047,0547,1546,7047,0047,0016 862
30 déc. 202047,2047,2546,1547,0047,0042 934
29 déc. 202047,6048,3547,0047,2047,2074 946
28 déc. 202046,4546,9546,1546,9546,9524 619
24 déc. 202046,1046,3545,8046,0046,0018 763
23 déc. 202044,4545,7044,3045,4545,4561 522
22 déc. 202043,8544,4543,7044,3544,3522 205
21 déc. 202043,2543,6042,2043,5043,5048 731
18 déc. 202044,0044,0543,3543,8043,8047 011
17 déc. 202044,3544,7543,7043,9043,9053 576
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...