Marchés français ouverture 5 h 45 min

Adocia SA (ADOC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
10,76-0,10 (-0,92 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202110,8810,8810,7010,7610,764 043
24 févr. 202110,6611,0410,5410,8610,8614 530
23 févr. 202111,0011,0410,5410,6610,6621 516
22 févr. 202111,0411,2010,7011,0811,0818 971
19 févr. 202110,7211,1610,7211,0411,0413 634
18 févr. 202111,3611,4010,7410,7610,7620 305
17 févr. 202110,9411,4610,9211,1411,1430 844
16 févr. 202110,8811,0010,7010,8410,8418 077
15 févr. 202110,8410,9610,6610,7010,7016 551
12 févr. 202110,9010,9010,6010,8410,8419 173
11 févr. 202110,7810,9610,5010,8610,8628 369
10 févr. 202110,7810,7810,4410,7010,7015 026
09 févr. 202110,7210,7210,4010,6010,6015 716
08 févr. 202110,7610,9610,5410,5610,5624 850
05 févr. 202110,5411,1810,4010,5410,5451 297
04 févr. 202110,3410,6210,3410,3610,3615 979
03 févr. 202110,5010,7010,3210,3210,3219 927
02 févr. 202110,2010,6810,2010,4010,4026 101
01 févr. 202110,3010,309,9210,1210,1211 568
29 janv. 202110,3610,3610,0810,0810,0818 079
28 janv. 20219,9210,429,8210,4010,4045 287
27 janv. 202110,5210,889,9010,0010,0047 034
26 janv. 202111,5411,9010,4010,4810,48103 050
25 janv. 202111,2411,5010,3010,9010,9080 407
22 janv. 202111,5011,9010,8811,3011,3089 715
21 janv. 202111,2012,3611,2012,1012,10141 341
20 janv. 202111,4211,9810,6211,1611,16155 132
19 janv. 20219,9311,769,8211,7011,70117 089
18 janv. 20219,949,999,809,829,8213 207
15 janv. 20219,9410,009,749,909,9014 430
14 janv. 20219,8910,029,629,869,8620 482
13 janv. 202110,1810,189,699,859,8539 290
12 janv. 202110,2010,409,8010,1210,1264 671
11 janv. 20219,1310,649,1310,2010,20358 800
08 janv. 20218,548,658,428,658,6514 188
07 janv. 20218,558,588,458,548,548 957
06 janv. 20218,508,548,258,518,516 761
05 janv. 20218,548,548,308,428,426 680
04 janv. 20218,348,538,298,498,4918 963
31 déc. 20208,428,428,158,308,304 771
30 déc. 20208,408,458,008,248,2415 374
29 déc. 20208,248,528,158,288,2823 954
28 déc. 20208,348,368,258,308,307 649
24 déc. 20208,308,358,248,348,344 383
23 déc. 20208,558,558,208,308,3010 990
22 déc. 20208,198,518,198,438,4319 913
21 déc. 20208,428,448,058,298,2920 830
18 déc. 20208,648,768,478,568,5614 829
17 déc. 20208,338,758,338,648,6422 879
16 déc. 20208,308,508,158,338,3316 122
15 déc. 20208,398,488,258,318,318 237
14 déc. 20207,978,457,978,358,3529 359
11 déc. 20208,188,247,898,038,0317 822
10 déc. 20208,158,157,477,967,9627 350
09 déc. 20208,028,178,008,128,1210 095
08 déc. 20208,108,268,048,088,0813 357
07 déc. 20208,088,127,928,088,0818 319
04 déc. 20208,198,198,008,088,089 468
03 déc. 20208,158,158,038,068,066 067
02 déc. 20208,008,157,928,038,0318 731
01 déc. 20208,258,387,917,967,9626 898
30 nov. 20207,908,367,888,238,2351 166
27 nov. 20207,607,897,497,897,8925 591
26 nov. 20207,457,607,427,607,6012 863
25 nov. 20207,447,507,167,507,5017 737
24 nov. 20207,407,457,287,357,3518 835
23 nov. 20207,477,477,327,367,365 610
20 nov. 20207,567,567,487,497,493 388
19 nov. 20207,737,737,497,567,569 925
18 nov. 20207,647,707,567,667,665 929
17 nov. 20207,737,737,607,667,665 062
16 nov. 20207,697,737,547,737,736 501
13 nov. 20207,737,737,427,567,5611 808
12 nov. 20207,307,707,257,647,6419 165
11 nov. 20207,207,337,187,297,293 785
10 nov. 20207,187,387,107,297,2911 596
09 nov. 20207,027,186,987,057,0511 559
06 nov. 20207,087,106,987,037,031 735
05 nov. 20207,087,146,987,107,107 396
04 nov. 20206,507,186,507,097,0924 748
03 nov. 20206,496,596,396,546,545 041
02 nov. 20206,356,426,236,406,4014 534
30 oct. 20206,306,426,306,426,428 160
29 oct. 20206,806,806,206,356,356 244
28 oct. 20206,906,906,306,556,5517 173
27 oct. 20207,027,246,907,007,009 753
26 oct. 20207,347,406,957,057,0515 241
23 oct. 20207,577,577,337,407,405 967
22 oct. 20207,607,687,567,577,573 881
21 oct. 20207,787,807,607,627,624 408
20 oct. 20207,607,727,587,727,724 546
19 oct. 20207,457,607,457,607,602 564
16 oct. 20207,367,567,367,457,453 713
15 oct. 20207,407,497,357,437,434 999
14 oct. 20207,537,537,377,377,374 059
13 oct. 20207,487,507,397,507,5010 954
12 oct. 20207,407,477,387,477,479 528
09 oct. 20207,367,477,367,477,471 854
08 oct. 20207,477,477,367,417,412 830
07 oct. 20207,397,467,347,457,451 417
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...