La bourse est fermée

Biosynex SA (ALBIO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
16,80+0,30 (+1,82 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202116,4017,0016,3016,8016,8032 526
26 févr. 202116,5016,7016,2016,5016,5064 781
25 févr. 202117,0017,2016,6016,7016,7054 446
24 févr. 202116,3016,9016,2016,2016,2043 957
23 févr. 202117,3017,5015,7016,3016,30188 236
22 févr. 202117,6017,9017,2017,3017,3045 873
19 févr. 202117,6018,1017,5017,6017,6050 285
18 févr. 202117,9018,0017,4017,4017,4045 256
17 févr. 202118,9019,1017,8017,8017,80115 963
16 févr. 202118,4019,2018,3018,7018,70153 292
15 févr. 202118,0018,5017,8018,2018,2060 193
12 févr. 202117,7017,9017,5017,8017,8040 472
11 févr. 202117,9018,1017,6017,6017,6055 758
10 févr. 202117,2018,3017,1017,7017,70103 957
09 févr. 202117,9017,9017,2017,2017,2065 594
08 févr. 202117,7018,1017,5017,5017,50103 775
05 févr. 202118,0018,0017,3017,5017,50121 040
04 févr. 202117,8018,3017,6017,8017,80112 963
03 févr. 202118,1018,5017,6017,6017,60168 483
02 févr. 202117,9018,2017,7017,9017,90109 089
01 févr. 202117,8018,6017,3017,7017,70238 554
29 janv. 202117,6018,3017,6017,8017,80510 944
28 janv. 202119,6019,9018,5019,6019,60161 810
27 janv. 202120,6021,2019,5020,2020,20118 713
26 janv. 202121,8022,0020,6020,6020,60121 284
25 janv. 202120,6022,2020,0021,4021,40279 595
22 janv. 202120,8022,2019,9020,0020,00293 785
21 janv. 202122,6022,8021,8021,8021,80164 159
20 janv. 202121,4022,6021,0022,6022,60148 507
19 janv. 202120,8021,4020,0021,2021,20149 360
18 janv. 202121,0021,8020,6021,0021,00195 417
15 janv. 202119,5021,0019,5020,6020,60256 050
14 janv. 202118,8019,9018,5019,6019,60200 456
13 janv. 202118,2018,7017,6018,6018,60171 777
12 janv. 202118,2018,6017,6018,2018,20285 342
11 janv. 202115,9017,2015,9017,0017,00168 660
08 janv. 202115,8015,9015,5015,5015,5036 953
07 janv. 202116,2016,2015,6015,7015,7031 997
06 janv. 202115,4016,1015,4016,0016,0097 292
05 janv. 202116,1016,3015,1015,3015,30179 741
04 janv. 202116,8016,9016,2016,2016,2057 180
31 déc. 202016,3016,9016,3016,6016,6039 791
30 déc. 202016,5016,5016,2016,3016,3029 715
29 déc. 202016,3016,7016,1016,3016,3078 747
28 déc. 202017,5017,5016,0016,5016,50207 684
24 déc. 202017,8018,1017,6017,6017,6030 052
23 déc. 202018,4018,5017,7017,8017,8078 544
22 déc. 202018,2018,6018,2018,3018,3096 524
21 déc. 202018,4018,7018,0018,3018,30140 777
18 déc. 202018,2018,3017,6018,0018,0071 067
17 déc. 202017,5018,2017,4018,0018,0079 074
16 déc. 202017,7017,9017,4017,6017,6076 775
15 déc. 202018,4018,4017,8018,0018,0085 664
14 déc. 202018,0018,3017,7018,1018,10146 726
11 déc. 202017,3018,0017,1017,7017,70186 789
10 déc. 202016,8017,4016,8017,1017,1064 796
09 déc. 202017,5017,5016,8016,9016,90111 696
08 déc. 202017,0017,6017,0017,4017,40182 440
07 déc. 202017,0017,1016,5016,8016,80109 757
04 déc. 202017,4017,6016,7016,7016,70126 576
03 déc. 202016,0017,3015,9017,2017,20268 483
02 déc. 202017,0017,3015,7016,0016,00353 216
01 déc. 202015,7015,7014,9015,5015,5059 018
30 nov. 202015,4015,9015,4015,5015,50120 711
27 nov. 202014,7015,3014,5015,2015,20187 946
26 nov. 202014,4014,7014,2014,5014,5083 113
25 nov. 202014,2014,6013,8014,3014,30126 866
24 nov. 202013,8015,0012,9014,2014,20369 040
23 nov. 202014,3014,6013,8014,1014,10111 150
20 nov. 202015,3015,3014,1014,2014,20180 922
19 nov. 202014,6015,3014,5015,0015,00142 690
18 nov. 202014,6015,3014,2014,5014,50218 406
17 nov. 202014,3014,6013,5014,0014,00282 472
16 nov. 202015,8015,8014,2014,8014,80614 007
13 nov. 202017,3017,4016,6016,7016,70143 344
12 nov. 202017,4017,7016,7017,2017,20170 948
11 nov. 202016,1017,6015,7016,9016,90366 078
10 nov. 202016,9018,0014,2016,0016,00623 438
09 nov. 202020,8023,0012,0015,9015,901 506 969
06 nov. 202018,3020,6018,3019,9019,90659 258
05 nov. 202017,1018,5017,1018,2018,20351 528
04 nov. 202016,2017,6015,9017,2017,20415 851
03 nov. 202016,6016,6015,2015,7015,70143 929
02 nov. 202016,5017,2015,9016,2016,20328 397
30 oct. 202016,3016,5014,7015,4015,40259 563
29 oct. 202016,9016,9016,1016,5016,50125 701
28 oct. 202015,5017,2015,5015,9015,90276 101
27 oct. 202016,2016,8015,4015,8015,80187 746
26 oct. 202016,7017,3015,4016,2016,20270 604
23 oct. 202017,8018,0017,1017,3017,30137 144
22 oct. 202016,7017,8016,5017,6017,60198 220
21 oct. 202016,1017,0015,3016,4016,40316 895
20 oct. 202017,6018,1017,0017,8017,80174 239
19 oct. 202017,8018,3016,4018,0018,00202 194
16 oct. 202017,0017,9016,7017,8017,80304 870
15 oct. 202016,9017,3016,2016,6016,60304 683
14 oct. 202014,0015,8013,7015,7015,70141 072
13 oct. 202015,2015,8013,7014,1014,10226 276
12 oct. 202016,5017,3014,9015,4015,40376 181
09 oct. 202015,2016,3015,2016,2016,20318 813
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...