La bourse ferme dans 7 h 8 min

ABIONYX Pharma SA (ABNX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2960+0,0420 (+3,35 %)
À partir de 10:07AM CEST. Marché ouvert.
Durée:
14 juin 2023 - 14 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241,29001,48201,29001,29601,2960246 705
13 juin 20241,24801,26801,21001,25401,254032 933
12 juin 20241,27001,27801,23001,27401,274045 659
11 juin 20241,17001,30801,17001,27201,2720217 773
10 juin 20241,19001,21801,17001,19201,192014 251
07 juin 20241,24001,24001,18001,21401,214047 681
06 juin 20241,25001,25001,21001,23801,238015 702
05 juin 20241,25401,26001,21001,23601,236029 457
04 juin 20241,25601,25601,23001,24801,248017 131
03 juin 20241,25001,25001,21401,24801,248051 609
31 mai 20241,19001,25601,16001,25001,250097 319
30 mai 20241,18601,20001,17201,18001,180038 656
29 mai 20241,25001,28001,10601,18001,1800163 504
28 mai 20241,22801,31001,21001,24201,2420217 618
27 mai 20241,22001,22001,19601,20201,202017 345
24 mai 20241,22001,22001,19201,21601,216024 615
23 mai 20241,19401,23001,19001,21201,212036 893
22 mai 20241,22001,22001,15601,16801,168049 141
21 mai 20241,11001,26201,10401,22001,2200312 591
20 mai 20241,09001,09801,06201,09201,092032 497
17 mai 20241,13001,15001,04201,09001,090098 329
16 mai 20241,20001,20001,10001,16801,168073 210
15 mai 20241,18001,22001,15001,20601,2060140 436
14 mai 20241,03601,18001,01801,18001,1800240 555
13 mai 20241,04001,04001,01601,03201,032019 241
10 mai 20241,03201,05001,01401,04001,040014 935
09 mai 20241,03001,05801,02001,02001,020012 162
08 mai 20241,04601,05401,03201,04801,04805 481
07 mai 20241,04001,05601,02401,05201,052014 065
06 mai 20241,07601,07601,01001,06201,062075 913
03 mai 20241,04001,07001,04001,07001,070017 606
02 mai 20241,04801,07001,03001,06601,066031 005
30 avr. 20241,02201,06001,00601,05001,050048 780
29 avr. 20241,00001,02801,00001,02201,022015 397
26 avr. 20241,02001,03001,00001,02401,024025 009
25 avr. 20241,02201,02201,00201,01801,018021 326
24 avr. 20241,03801,04401,01001,04001,040022 531
23 avr. 20241,05801,05801,01001,05601,056021 214
22 avr. 20241,05201,05601,03201,05001,050020 382
19 avr. 20241,07001,08600,99401,07401,074048 974
18 avr. 20241,08201,10801,07401,07401,07406 478
17 avr. 20241,10001,10001,08201,09401,094025 337
16 avr. 20241,09601,11601,09601,11401,114038 033
15 avr. 20241,08201,11001,08201,10801,108015 117
12 avr. 20241,10001,13201,08401,12001,120045 377
11 avr. 20241,11001,12001,06401,11001,110054 524
10 avr. 20241,11801,11801,08401,10401,104029 545
09 avr. 20241,11801,11801,09001,10201,102014 191
08 avr. 20241,12001,13001,08401,10801,108031 894
05 avr. 20241,12801,13601,05001,10001,100089 649
04 avr. 20241,09801,14401,09201,11401,114086 547
03 avr. 20241,00001,09600,99101,07801,078067 254
02 avr. 20240,99001,03000,98101,00601,006055 324
28 mars 20240,93000,99600,92300,98000,980080 324
27 mars 20240,91600,93600,91000,93000,930067 016
26 mars 20240,92000,93300,91800,91800,918013 435
25 mars 20240,93100,94900,92500,92500,925081 398
22 mars 20240,93000,94900,93000,94400,944016 303
21 mars 20240,94800,95200,92000,93500,935033 922
20 mars 20240,96000,97000,94800,94800,948039 459
19 mars 20240,96900,97200,95900,97100,971053 040
18 mars 20240,97000,98600,96000,97000,970027 326
15 mars 20240,97000,98000,96600,98000,980028 476
14 mars 20240,97000,98000,95400,96200,962018 950
13 mars 20240,99000,99000,96000,97400,974041 098
12 mars 20240,98001,00800,95000,99000,9900124 681
11 mars 20241,04001,04200,96501,00001,0000137 685
08 mars 20241,05201,06801,04401,04601,046017 046
07 mars 20241,09001,09001,04401,05201,052064 545
06 mars 20241,07001,12601,07001,07001,070072 543
05 mars 20241,05201,09201,04401,09201,092058 507
04 mars 20241,09601,09601,04801,07001,070058 214
01 mars 20241,08001,09201,07201,09001,090014 938
29 févr. 20241,12601,12601,07001,08001,080058 452
28 févr. 20241,13001,13001,10001,11001,110058 135
27 févr. 20241,11201,13001,10801,12001,120014 459
26 févr. 20241,13001,13001,09201,09601,096029 915
23 févr. 20241,14401,14401,07201,10001,100035 285
22 févr. 20241,14001,14001,11001,12401,124041 285
21 févr. 20241,21001,24401,09001,10401,1040140 503
20 févr. 20241,20001,22801,17001,22801,228036 400
19 févr. 20241,18001,22001,14001,20001,200089 452
16 févr. 20241,22001,24801,18001,18601,1860178 025
15 févr. 20241,22401,28001,21001,23001,2300115 035
14 févr. 20241,14001,25401,14001,23401,2340140 426
13 févr. 20241,18001,18001,14001,16401,164014 130
12 févr. 20241,13001,19801,11001,15801,1580122 652
09 févr. 20241,14601,15801,10001,10801,108094 560
08 févr. 20241,20001,21001,12401,17001,1700139 972
07 févr. 20241,20401,21601,18201,20001,200016 745
06 févr. 20241,18001,20401,18001,20401,204014 289
05 févr. 20241,20001,21001,18201,19601,196021 880
02 févr. 20241,21001,22001,19001,19201,192051 432
01 févr. 20241,25601,25601,20001,22601,226043 480
31 janv. 20241,25001,25601,23801,24801,248019 583
30 janv. 20241,26001,26001,24201,25601,25607 517
29 janv. 20241,23001,26401,23001,25801,25809 699
26 janv. 20241,23001,25601,23001,25001,250015 551
25 janv. 20241,24601,24601,22201,24401,244017 860
24 janv. 20241,26601,27001,23601,23801,238042 606
*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...