La bourse est fermée

ABIVAX Société Anonyme (ABVX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
28,15-1,20 (-4,09 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 202129,2530,4028,1528,1528,1563 214
04 mars 202131,5031,5028,2529,3529,3566 437
03 mars 202131,5031,7030,2531,2531,2530 348
02 mars 202132,2032,6031,0531,0531,0539 791
01 mars 202129,6033,0029,6033,0033,0080 285
26 févr. 202130,0530,4029,6029,6029,6026 845
25 févr. 202131,0531,2529,7529,7529,7522 475
24 févr. 202129,1530,9529,1530,1530,1526 663
23 févr. 202131,1031,7028,6529,0029,0053 908
22 févr. 202132,0032,0530,6031,2031,2017 602
19 févr. 202131,9032,2531,7531,9031,9011 295
18 févr. 202132,1032,4031,7032,0032,0018 756
17 févr. 202132,8032,9031,9531,9531,9529 084
16 févr. 202132,1533,8032,0032,9532,9550 041
15 févr. 202132,4032,6532,0032,4532,4517 799
12 févr. 202132,1032,4031,9532,4032,4012 627
11 févr. 202131,8032,2031,8031,9531,9512 998
10 févr. 202132,4032,5531,8031,8031,8016 009
09 févr. 202132,2532,5032,0032,3032,3023 383
08 févr. 202132,2032,4532,0032,0532,0533 510
05 févr. 202132,0532,2531,7032,0032,0032 783
04 févr. 202132,0032,3531,7532,2032,2020 338
03 févr. 202132,2032,2031,6531,7031,7018 625
02 févr. 202132,0032,2031,3032,2032,2021 458
01 févr. 202132,0032,9031,0031,6531,6531 435
29 janv. 202131,7032,2030,7531,1031,1027 625
28 janv. 202131,5032,3030,3531,9531,9546 417
27 janv. 202133,7533,8031,4031,8031,8048 123
26 janv. 202133,1533,7532,6533,5033,5021 142
25 janv. 202135,4535,7032,5532,7532,7557 214
22 janv. 202134,4534,8033,5534,7534,7593 298
21 janv. 202133,3533,3532,5032,5032,5017 708
20 janv. 202132,8033,1032,5032,5532,5523 873
19 janv. 202134,3034,4532,8033,1533,1522 971
18 janv. 202132,5034,3532,3533,8033,8041 504
15 janv. 202134,4534,7532,1532,5032,5095 772
14 janv. 202134,2036,1034,2034,4534,4598 873
13 janv. 202133,6533,7033,0033,5533,5551 096
12 janv. 202134,3034,3032,5032,5032,5036 725
11 janv. 202133,2034,2032,7033,3033,3054 333
08 janv. 202133,5033,8532,3032,6532,6539 550
07 janv. 202133,0033,4032,3033,0533,0533 795
06 janv. 202133,0533,5031,6532,7532,7574 737
05 janv. 202136,3036,3031,2032,1032,10154 548
04 janv. 202135,3036,8535,0035,9035,90131 939
31 déc. 202034,3034,8533,9534,4034,4036 256
30 déc. 202032,3534,0032,1033,9533,9589 507
29 déc. 202029,8532,3029,6532,1032,10104 086
28 déc. 202029,8030,6529,0529,8029,80102 005
24 déc. 202029,7029,8028,2528,6028,6080 299
23 déc. 202037,5039,0028,1028,9528,95466 725
22 déc. 202022,8023,7522,6523,1023,1022 928
21 déc. 202022,9022,9021,7022,2522,2515 638
18 déc. 202022,3522,9022,2522,9022,908 777
17 déc. 202022,2522,3021,9022,3022,305 986
16 déc. 202022,1522,3521,8022,2022,2011 877
15 déc. 202022,4022,4021,8022,2522,257 384
14 déc. 202021,8522,4021,8522,1522,1510 621
11 déc. 202022,5022,6521,8021,8521,8514 844
10 déc. 202022,7023,4522,2522,4022,4022 197
09 déc. 202022,5022,6521,8021,8021,8014 530
08 déc. 202022,9022,9022,1022,5022,5012 024
07 déc. 202022,9523,2022,2022,9022,9013 069
04 déc. 202023,1023,4521,5522,6522,6526 639
03 déc. 202023,6523,6523,0023,0523,0525 901
02 déc. 202024,0024,0023,2023,7023,7014 610
01 déc. 202023,4024,0023,4023,9523,9520 323
30 nov. 202023,6024,0022,9523,3023,3023 674
27 nov. 202022,1023,5022,1023,4523,4543 450
26 nov. 202022,7522,9521,9522,0022,0032 984
25 nov. 202023,5023,5022,4022,6022,6037 720
24 nov. 202023,4523,7022,4023,0023,0039 548
23 nov. 202023,3023,7523,2023,2023,2012 533
20 nov. 202024,2024,4023,2023,3023,3027 079
19 nov. 202023,8524,2023,3024,2024,2028 315
18 nov. 202024,1024,3022,6523,8023,8042 391
17 nov. 202023,9024,7023,5024,0024,0050 362
16 nov. 202023,0023,8522,5023,2023,2080 967
13 nov. 202019,9422,0019,8821,8521,8590 440
12 nov. 202019,3420,0019,1619,7019,7033 562
11 nov. 202019,1219,8019,0019,5419,5411 369
10 nov. 202019,6019,6018,8218,8418,8415 466
09 nov. 202019,5820,0017,8020,0020,0053 633
06 nov. 202019,4619,4618,9419,3019,305 723
05 nov. 202019,1619,2818,6219,2019,206 578
04 nov. 202018,7419,3818,5418,8618,868 828
03 nov. 202019,1019,2818,7219,0019,0014 215
02 nov. 202019,3819,3818,7418,8418,8416 534
30 oct. 202018,8818,8818,0418,6018,6016 688
29 oct. 202016,9618,9616,6218,5818,5831 991
28 oct. 202018,0018,4817,2617,2817,2820 167
27 oct. 202018,6818,7817,5617,9017,9019 500
26 oct. 202019,2619,5218,6218,6818,6812 817
23 oct. 202018,9819,2618,9819,0619,068 140
22 oct. 202019,3619,3618,9019,0619,069 046
21 oct. 202019,2019,4018,9019,1019,103 587
20 oct. 202019,4019,9219,0019,0019,005 870
19 oct. 202019,9820,0019,3619,4219,423 941
16 oct. 202019,2619,7219,0019,4819,488 571
15 oct. 202019,5019,6818,5018,6218,628 940
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...