La bourse est fermée

ABIONYX Pharma SA (ABNX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,1000-0,0240 (-2,14 %)
À la clôture : 05:19PM CET
Durée:
25 févr. 2023 - 25 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 janv. 20241,26001,27001,23401,23601,236017 140
22 janv. 20241,20601,26001,18001,26001,260064 686
19 janv. 20241,22201,24601,22001,22401,224022 643
18 janv. 20241,27001,27001,23001,23201,232032 408
17 janv. 20241,28001,28001,23401,27201,272021 608
16 janv. 20241,27801,27801,25201,26601,266015 952
15 janv. 20241,28201,28201,22601,27601,276059 826
12 janv. 20241,26001,29201,26001,28601,28605 499
11 janv. 20241,31601,31601,27001,29401,294030 360
10 janv. 20241,29801,30801,27601,30601,306056 311
09 janv. 20241,31401,31401,27401,27601,276058 514
08 janv. 20241,29201,31601,26001,30001,300048 654
05 janv. 20241,22001,29801,21401,26601,266065 989
04 janv. 20241,26601,26801,22801,22801,228039 391
03 janv. 20241,29801,29801,25001,25001,250036 210
02 janv. 20241,29801,29801,27401,28001,280044 943
29 déc. 20231,30401,30401,27001,28801,288030 800
28 déc. 20231,31001,31801,27601,30401,304049 673
27 déc. 20231,27601,30801,24201,30801,308071 475
22 déc. 20231,25401,27601,25401,27201,272015 901
21 déc. 20231,27401,29601,25201,26801,268031 654
20 déc. 20231,34801,34801,26001,29201,292086 303
19 déc. 20231,34001,39001,31601,32601,3260151 540
18 déc. 20231,30801,30801,25001,29801,298083 641
15 déc. 20231,32801,32801,21401,29001,2900149 759
14 déc. 20231,33201,35201,30001,30601,306074 251
13 déc. 20231,35801,38001,35001,35801,358034 635
12 déc. 20231,39001,40001,35201,38001,380051 993
11 déc. 20231,33401,40001,30001,38601,3860148 156
08 déc. 20231,34801,35601,31801,35201,352029 245
07 déc. 20231,31201,35601,31201,33601,336060 046
06 déc. 20231,37201,38601,30201,34401,344048 089
05 déc. 20231,33001,40001,33001,36401,3640176 091
04 déc. 20231,32001,33001,29001,31601,316020 549
01 déc. 20231,30401,39001,28001,31001,3100218 724
30 nov. 20231,24001,31801,23201,29801,298093 838
29 nov. 20231,26601,26601,19001,23201,232069 617
28 nov. 20231,29801,29801,23001,24001,240085 667
27 nov. 20231,24401,33001,24201,29801,2980303 649
24 nov. 20231,20001,26801,18601,23001,2300217 762
23 nov. 20231,21001,21001,17601,18201,182072 362
22 nov. 20231,19801,22201,18601,19201,192076 620
21 nov. 20231,26001,28001,19001,20201,2020133 854
20 nov. 20231,20401,20601,18201,20201,202025 764
17 nov. 20231,21801,21801,16201,19401,194079 516
16 nov. 20231,19001,21601,18601,19201,192069 199
15 nov. 20231,19401,22601,18601,19601,196068 056
14 nov. 20231,16201,21001,16001,19401,194091 847
13 nov. 20231,16401,18601,16001,18401,184047 213
10 nov. 20231,20001,20001,16001,17001,170086 146
09 nov. 20231,21401,23401,16001,19201,1920126 667
08 nov. 20231,21601,23401,21001,21801,218028 356
07 nov. 20231,26201,27601,22001,23001,230088 109
06 nov. 20231,26801,34001,24201,26401,2640105 114
03 nov. 20231,42001,42001,23001,25001,2500378 298
02 nov. 20231,37801,47001,29001,32001,3200535 638
01 nov. 20231,33001,38001,27001,36601,3660294 314
31 oct. 20231,25201,35001,23001,31001,3100157 552
30 oct. 20231,29401,29401,25001,25201,252048 588
27 oct. 20231,22001,29801,19401,28001,2800186 117
26 oct. 20231,23801,24601,20001,20001,200080 465
25 oct. 20231,20001,26801,15001,21001,2100427 931
24 oct. 20231,22601,22601,17601,18401,184098 681
23 oct. 20231,29001,31801,21001,23001,2300131 903
20 oct. 20231,31201,34801,29001,30601,306096 606
19 oct. 20231,36401,42001,31001,31401,3140183 083
18 oct. 20231,30201,39801,30201,36401,3640287 736
17 oct. 20231,22801,35001,22801,31801,3180331 803
16 oct. 20231,16401,32401,16001,22801,2280246 721
13 oct. 20231,18001,19401,12201,14401,1440105 141
12 oct. 20231,25001,28401,17401,17401,174093 555
11 oct. 20231,25801,28401,23801,25001,250039 763
10 oct. 20231,21201,26001,14801,25801,2580193 118
09 oct. 20231,26601,36001,22601,22801,2280247 458
06 oct. 20231,15201,27801,13801,26001,2600383 194
05 oct. 20231,08401,15001,07401,15001,150087 231
04 oct. 20231,07201,10201,07201,08401,084022 142
*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...