La bourse est fermée

Albioma (ABIO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
41,65+1,25 (+3,09 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
16 déc. 202043,5044,3043,5044,0544,0563 756
15 déc. 202042,5043,2542,2543,2043,2049 670
14 déc. 202042,3542,9042,2042,5042,5027 323
11 déc. 202041,9542,8041,6542,3042,3035 172
10 déc. 202042,8542,8541,1541,8541,8550 214
09 déc. 202042,1542,9541,9042,8042,8064 569
08 déc. 202041,0041,5540,6041,5041,5067 505
07 déc. 202041,2541,5540,4040,9040,9077 018
04 déc. 202041,7541,8541,1041,2541,2545 256
03 déc. 202042,0043,5541,5041,9041,9024 073
02 déc. 202043,0043,3041,9541,9541,9536 152
01 déc. 202043,0543,8042,8543,1543,1566 447
30 nov. 202042,3543,2042,2042,8542,8566 250
27 nov. 202041,5042,4541,4042,4542,4537 507
26 nov. 202041,4541,9541,1041,3541,3569 108
25 nov. 202040,3041,4040,3041,2041,2076 696
24 nov. 202041,7541,7540,0040,2540,2580 669
23 nov. 202042,1042,3041,3541,3541,3559 977
20 nov. 202042,5042,9541,8541,9041,9035 305
19 nov. 202041,1042,7040,8542,2542,2595 460
18 nov. 202042,0042,0040,7541,5041,50153 246
17 nov. 202043,7043,9042,0042,2542,2584 953
16 nov. 202045,3045,3043,5043,5543,5583 624
13 nov. 202044,9545,1544,3545,0545,0545 642
12 nov. 202044,0545,2544,0544,9044,9047 411
11 nov. 202043,5044,5543,2544,4544,4541 418
10 nov. 202043,0043,9542,7043,3543,3560 870
09 nov. 202044,9045,6040,5043,0043,00121 218
06 nov. 202044,8545,2044,0544,1544,1545 069
05 nov. 202043,9545,4043,6044,8044,80142 761
04 nov. 202042,1043,7541,8543,6043,6082 244
03 nov. 202042,4042,7041,8542,4542,4579 135
02 nov. 202040,2042,6040,1542,0042,0075 412
30 oct. 202039,0540,4038,3039,9539,9559 998
29 oct. 202041,1041,2037,0039,5039,50238 103
28 oct. 202042,4542,8541,4042,5042,50155 454
27 oct. 202043,6043,6042,4043,1543,1545 846
26 oct. 202042,8544,2542,1043,6543,65116 503
23 oct. 202043,9544,0542,9543,2043,2037 458
22 oct. 202043,8043,9542,7043,6043,6076 990
21 oct. 202045,7546,0043,8544,1044,1059 206
20 oct. 202045,7045,9045,1545,4545,4545 936
19 oct. 202046,6547,0045,6545,6545,6520 292
16 oct. 202046,6046,8545,8546,1546,1545 100
15 oct. 202047,1047,2045,8546,3546,3539 550
14 oct. 202047,0547,5546,5547,4047,4068 779
13 oct. 202046,8047,0045,9046,9046,9070 266
12 oct. 202045,9046,9545,8546,9046,9063 059
09 oct. 202046,4046,8045,6545,7545,7530 960
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...