La bourse est fermée

Institut Biophytis SAS (ALBPS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,7823+0,0023 (+0,29 %)
À la clôture : 05:22PM CEST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,78000,80000,76000,78230,782346 534
09 mai 20240,80000,80000,75000,78000,780014 063
08 mai 20240,89890,89890,79500,82000,820069 814
07 mai 20240,85000,90000,85000,85000,850046 700
06 mai 20240,85000,85000,79000,85000,850051 165
03 mai 20240,82000,85000,74000,79000,790042 681
03 mai 20241:400 Fractionnement d'actions
02 mai 20240,88000,96000,84000,84000,840077 751
30 avr. 20240,96000,96000,84000,84000,840042 508
29 avr. 20240,96000,96000,88000,96000,960026 142
26 avr. 20240,84000,96000,84000,92000,920024 579
25 avr. 20240,96001,04000,84000,88000,880086 816
24 avr. 20241,04001,04000,92000,92000,920022 379
23 avr. 20240,96001,08000,92001,00001,000058 886
22 avr. 20240,96000,96000,88000,92000,920018 908
19 avr. 20240,92000,96000,92000,96000,960031 279
18 avr. 20240,92000,96000,88000,96000,960033 331
17 avr. 20241,00001,04000,88000,92000,920064 209
16 avr. 20241,08001,08000,96001,00001,000073 793
15 avr. 20241,04001,12000,96001,04001,040067 358
12 avr. 20241,08001,08000,96001,04001,040068 458
11 avr. 20241,16001,16001,04001,04001,040089 621
10 avr. 20241,12001,20001,08001,12001,1200156 515
09 avr. 20241,40001,72001,08001,08001,08001 285 805
08 avr. 20241,20001,20001,00001,04001,040057 752
05 avr. 20241,16001,16001,04001,12001,120047 188
04 avr. 20241,16001,16001,12001,16001,160013 102
03 avr. 20241,20001,24001,12001,16001,160044 386
02 avr. 20241,48001,48001,20001,20001,2000105 339
28 mars 20241,36001,40001,28001,40001,400049 025
27 mars 20241,40001,48001,32001,32001,320056 187
26 mars 20241,52001,52001,28001,36001,360050 664
25 mars 20241,48002,04001,44001,48001,4800281 284
22 mars 20241,24001,52001,20001,36001,360065 370
21 mars 20241,24001,24001,08001,16001,160025 623
20 mars 20241,20001,24001,20001,24001,24009 281
19 mars 20241,24001,32001,20001,28001,280024 313
18 mars 20241,44001,52001,20001,36001,3600105 053
15 mars 20241,52001,52001,44001,48001,48004 388
14 mars 20241,48001,52001,40001,48001,480011 884
13 mars 20241,52001,52001,44001,48001,480011 205
12 mars 20241,56001,56001,52001,52001,52003 188
11 mars 20241,60001,64001,52001,52001,520017 587
08 mars 20241,64001,68001,56001,64001,640041 424
07 mars 20241,68001,68001,60001,60001,60006 654
06 mars 20241,64001,68001,56001,60001,60005 734
05 mars 20241,68001,68001,60001,60001,600013 224
04 mars 20241,68001,68001,60001,68001,68004 573
01 mars 20241,76001,76001,64001,68001,68007 977
29 févr. 20241,84001,84001,64001,68001,680025 321
28 févr. 20241,60001,88001,52001,88001,8800107 209
27 févr. 20241,68001,68001,60001,64001,64003 489
26 févr. 20241,68001,68001,60001,68001,68003 600
23 févr. 20241,72001,72001,64001,68001,68005 483
22 févr. 20241,72001,72001,64001,72001,72005 509
21 févr. 20241,64001,72001,64001,68001,68005 942
20 févr. 20241,64001,72001,64001,72001,72003 697
19 févr. 20241,64001,72001,64001,68001,68007 745
16 févr. 20241,76001,80001,72001,76001,76005 642
15 févr. 20241,68001,80001,68001,76001,76008 495
14 févr. 20241,76001,84001,68001,72001,720010 308
13 févr. 20241,84001,84001,72001,76001,76009 325
12 févr. 20241,80001,84001,76001,84001,84003 728
09 févr. 20241,76001,84001,76001,84001,84005 755
08 févr. 20241,88001,88001,68001,84001,840014 097
07 févr. 20241,88001,92001,76001,80001,800020 943
06 févr. 20241,88001,88001,80001,88001,88001 204
05 févr. 20241,88001,92001,84001,88001,880013 290
02 févr. 20241,92002,00001,84001,84001,840014 770
01 févr. 20241,92001,92001,88001,92001,92008 688
31 janv. 20242,00002,04001,88001,92001,920042 066
30 janv. 20241,96002,00001,92002,00002,000011 120
29 janv. 20242,04002,04001,92001,96001,960013 998
26 janv. 20242,00002,16001,92002,00002,000042 646
25 janv. 20242,00002,00001,96001,96001,96003 231
24 janv. 20241,96002,04001,92001,96001,96006 961
23 janv. 20242,08002,08001,96002,04002,040018 937
22 janv. 20242,04002,12002,00002,00002,000010 147
19 janv. 20242,00002,04001,96002,00002,00003 863
18 janv. 20242,08002,08002,00002,00002,00004 638
17 janv. 20242,04002,04001,96002,04002,04007 114
16 janv. 20242,04002,16002,00002,04002,040013 055
15 janv. 20242,04002,08002,04002,08002,080010 692
12 janv. 20242,08002,12001,96002,12002,120043 625
11 janv. 20242,12002,12002,00002,08002,080022 412
10 janv. 20242,08002,16002,04002,04002,040013 884
09 janv. 20242,16002,16002,04002,04002,040021 356
08 janv. 20242,12002,24002,04002,08002,080032 005
05 janv. 20242,08002,12002,00002,08002,080021 391
04 janv. 20242,20002,24002,00002,08002,080043 942
03 janv. 20242,12002,16002,00002,08002,080039 426
02 janv. 20242,04002,16002,00002,08002,080029 304
29 déc. 20232,28002,28002,00002,04002,040082 736
28 déc. 20232,20002,36002,20002,36002,360023 214
27 déc. 20232,40002,40002,12002,20002,200050 880
22 déc. 20232,44002,52002,32002,32002,320016 718
21 déc. 20232,52002,60002,28002,44002,440034 870
20 déc. 20232,76002,76002,36002,48002,480073 679
19 déc. 20233,00003,16002,64002,72002,720060 989
18 déc. 20232,36003,52002,32003,00003,0000226 694
*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...