La bourse ferme dans 8 h 24 min
CAC 40
8 188,49 0,00 (0,00 %) Euro Stoxx 50
5 072,45 -28,45 (-0,56 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0866 -0,0004 (-0,03 %) Gold future
2 390,40 +4,90 (+0,21 %) Bitcoin EUR
60 852,55 +104,95 (+0,17 %)
ABL Diagnostics Société anonyme (ABLD.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 05:15PM CEST. Marché ouvert.
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 16 mai 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 99 |
| 15 mai 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 61 |
| 14 mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 61 |
| 13 mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 121 |
| 10 mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 91 |
| 09 mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 31 |
| 08 mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 31 |
| 07 mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 392 |
| 06 mai 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 690 |
| 03 mai 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 20 |
| 02 mai 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 92 |
| 30 avr. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 61 |
| 29 avr. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 740 |
| 26 avr. 2024 | 2,9000 | 3,0600 | 2,9000 | 3,0600 | 3,0600 | 211 |
| 25 avr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 199 |
| 24 avr. 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 299 |
| 23 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 22 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 19 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 17 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 16 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 10 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 09 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 03 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 avr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 27 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 25 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 50 |
| 22 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 20 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 19 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 30 |
| 13 mars 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 160 |
| 12 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 11 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 08 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 07 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 06 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 05 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 04 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 01 mars 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 29 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 28 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 27 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 26 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 23 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 22 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 21 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 20 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 19 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 16 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 15 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 14 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 13 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 12 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 09 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 08 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 07 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 06 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 05 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 02 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 01 févr. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 31 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 30 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 29 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 26 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 25 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 24 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 23 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 22 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 19 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 18 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 17 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 16 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 15 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 12 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 11 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 10 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 09 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 08 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 05 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 04 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 03 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 02 janv. 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 29 déc. 2023 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 28 déc. 2023 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 27 déc. 2023 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 22 déc. 2023 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 21 déc. 2023 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| *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...
