ABNX.PA - ABIONYX Pharma SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20231,31001,32601,27001,29001,290069 763
01 juin 2023------
31 mai 20231,32601,38001,25401,26401,2640193 228
30 mai 20231,29001,35001,25001,30201,3020321 099
29 mai 20231,25401,26601,16001,22401,2240271 099
26 mai 20231,35001,35001,11001,26001,2600602 156
25 mai 20231,45001,48001,34001,37401,3740387 075
24 mai 20231,39001,65001,25201,41801,41801 022 430
23 mai 20231,80001,85001,78001,81201,812049 560
22 mai 20231,78001,80801,75001,78401,784023 590
19 mai 20231,79801,79801,77001,77001,770017 200
18 mai 20231,81001,83801,76601,78201,782058 519
17 mai 20231,75201,85001,75201,85001,850067 997
16 mai 20231,80401,83001,75201,78601,786076 403
15 mai 20231,84001,85801,80201,80401,804049 123
12 mai 20231,95001,95001,80201,82801,8280201 750
11 mai 20231,99802,16001,90001,95401,9540707 209
10 mai 20231,72801,76001,72001,74201,742045 288
09 mai 20231,73001,77001,70201,70201,702080 562
08 mai 20231,74201,78001,69001,71601,7160161 112
05 mai 20231,72001,81001,68001,77801,778068 546
04 mai 20231,74001,74001,69001,73401,734037 599
03 mai 20231,68201,77001,68201,71001,710067 743
02 mai 20231,74001,76801,65001,66601,666073 973
28 avr. 20231,79001,82401,68001,76401,7640121 969
27 avr. 20231,83801,83801,80001,81601,816031 464
26 avr. 20231,81201,84001,81201,82001,820048 635
25 avr. 20231,82801,85601,80401,81001,810045 807
24 avr. 20231,85201,89201,78001,82801,8280118 579
21 avr. 20231,93601,94001,85001,85201,852087 527
20 avr. 20231,92201,94001,90801,91201,912019 257
19 avr. 20231,94001,94001,90201,92001,920028 371
18 avr. 20231,95801,95801,90601,92001,920056 947
17 avr. 20231,96201,99401,93201,93401,934045 728
14 avr. 20232,00002,00001,95801,96601,966024 428
13 avr. 20231,98802,04001,95601,95601,956071 671
12 avr. 20232,01002,01501,98601,99001,99009 527
11 avr. 20231,99602,02501,98002,00502,005056 431
06 avr. 20232,02002,07001,99201,99801,998053 088
05 avr. 20232,05002,05001,96002,00002,000087 640
04 avr. 20232,03002,09002,01002,01502,015094 800
03 avr. 20232,32002,38002,00502,05502,0550606 849
31 mars 20232,29002,37002,24002,28002,2800202 719
30 mars 20232,32002,33002,20502,25002,2500158 000
29 mars 20232,22502,27502,13502,27002,2700104 213
28 mars 20232,18002,24002,18002,20002,200050 532
27 mars 20232,24002,29502,17502,19502,1950126 455
24 mars 20232,15002,32002,10002,19502,1950224 203
23 mars 20232,15002,26502,12002,17502,1750287 161
22 mars 20232,00002,28001,97402,25002,2500619 041
21 mars 20231,88001,99401,88001,99401,9940101 547
20 mars 20231,91001,91001,81001,89801,898050 137
17 mars 20231,86601,92001,85401,89001,890062 650
16 mars 20231,90001,96401,84001,88201,8820127 094
15 mars 20232,01002,01001,86201,86201,8620157 444
14 mars 20231,88602,06001,86002,00002,0000185 979
13 mars 20232,01002,05501,87601,89001,8900197 153
10 mars 20232,03502,08001,99802,03502,035077 533
09 mars 20232,03002,10501,98002,06002,0600162 004
08 mars 20232,03002,04001,98002,00502,0050108 752
07 mars 20232,05002,13001,99802,03002,0300217 095
06 mars 20231,95002,08001,94202,05002,0500203 971
03 mars 20231,92001,96801,91001,95801,958080 237
02 mars 20231,85801,92401,85001,90401,904042 735
01 mars 20231,89401,89801,86001,87801,878035 281
28 févr. 20231,86601,90601,85001,89201,8920108 072
27 févr. 20231,84001,86401,83001,84601,846025 629
24 févr. 20231,84201,88001,83001,84401,844071 678
23 févr. 20231,86001,89001,83001,83601,8360101 707
22 févr. 20231,89001,93001,86001,87201,872075 986
21 févr. 20231,93001,93201,88601,90601,906049 650
20 févr. 20231,88801,95801,88201,95801,958068 138
17 févr. 20231,91801,92601,87001,90201,902068 127
16 févr. 20231,98601,98801,92801,92801,928055 431
15 févr. 20231,95201,99001,95201,97201,972025 476
14 févr. 20231,97201,99801,95401,96001,960030 269
13 févr. 20232,02002,02001,97001,99401,994041 955
10 févr. 20232,05002,05001,95002,02502,0250132 148
09 févr. 20231,95002,12001,93602,01502,0150313 777
08 févr. 20231,98001,98401,92601,95001,950074 625
07 févr. 20232,00502,02001,96001,96001,960069 841
06 févr. 20232,06002,08001,97402,02002,0200276 724
03 févr. 20231,90001,95201,82801,92401,9240151 319
02 févr. 20231,89001,91801,82001,88801,8880173 318
01 févr. 20231,91801,96601,88001,88201,8820179 201
31 janv. 20231,85001,93201,73001,89401,8940404 261
30 janv. 20231,88401,89801,82801,83001,8300105 241
27 janv. 20231,87201,90001,82201,89001,8900137 129
26 janv. 20231,87401,92601,86001,88401,8840139 906
25 janv. 20231,98002,01001,88201,91001,9100230 792
24 janv. 20232,00002,03001,95401,99201,9920179 306
23 janv. 20232,17002,17001,96002,06002,0600412 125
20 janv. 20232,20502,31001,98802,08002,0800566 060
19 janv. 20232,08502,22501,87802,17502,1750724 933
18 janv. 20232,21502,22002,03002,07002,0700498 444
17 janv. 20232,32002,48502,16002,19002,19001 223 535
16 janv. 20231,92801,92801,92801,92801,9280-
13 janv. 20232,01002,01501,90001,92801,928092 879
12 janv. 20232,04002,11501,92402,02002,0200221 399
11 janv. 20231,83002,11501,80202,04502,0450450 658
*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...