La bourse est fermée

Institut Biophytis SAS (ALBPS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2460+0,0360 (+2,98 %)
À la clôture : 5:17PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 20211,21401,27801,21401,24601,24601 750 098
04 mars 20211,23001,23201,17801,21001,21003 087 651
03 mars 20211,30201,30601,24201,24401,24401 986 935
02 mars 20211,30201,34201,29001,29401,29402 230 721
01 mars 20211,37201,40001,30001,33001,33004 581 192
26 févr. 20211,30201,40601,29201,40601,40603 831 520
25 févr. 20211,37001,37201,32401,34201,34202 303 752
24 févr. 20211,28001,33601,27001,31401,31401 795 790
23 févr. 20211,31001,34401,21401,28001,28004 267 205
22 févr. 20211,39401,40001,28401,30001,30004 802 255
19 févr. 20211,23001,36401,17201,35201,35207 388 738
18 févr. 20211,27001,28601,18201,22801,22806 485 649
17 févr. 20211,38001,43601,24201,31001,31006 758 257
16 févr. 20211,39001,42601,32001,34201,34203 947 926
15 févr. 20211,45001,46001,36601,38401,38407 603 300
12 févr. 20211,47401,49801,40201,43001,43003 798 576
11 févr. 20211,46201,55001,41401,43201,43207 093 849
10 févr. 20211,69001,69201,42201,46801,468010 606 343
09 févr. 20211,70001,77801,66001,66201,66207 300 035
08 févr. 20211,57001,76801,55001,68801,688016 695 783
05 févr. 20211,51001,58001,49201,52001,52005 201 265
04 févr. 20211,51801,56401,47001,48001,48003 918 070
03 févr. 20211,55801,58001,45001,49201,49206 207 003
02 févr. 20211,47001,63001,45001,56601,56608 538 523
01 févr. 20211,46001,52001,38401,44201,44204 897 131
29 janv. 20211,42801,43001,34001,37401,37403 633 041
28 janv. 20211,49601,51001,41201,41601,41602 795 909
27 janv. 20211,37001,56001,36801,47601,476010 210 387
26 janv. 20211,39001,44201,35001,37401,37403 442 909
25 janv. 20211,52601,55401,37001,40001,40006 278 872
22 janv. 20211,36201,52201,33201,48201,48209 490 417
21 janv. 20211,54001,55801,39201,44001,440010 218 722
20 janv. 20211,66801,76001,43001,56001,560020 732 602
19 janv. 20211,44001,87601,41401,60201,602049 893 241
18 janv. 20211,16801,40001,13001,32001,320022 798 523
15 janv. 20211,15001,18601,09401,14801,14805 430 302
14 janv. 20211,07601,17001,03201,14001,14005 892 421
13 janv. 20211,14001,16601,05601,08201,08205 197 852
12 janv. 20211,13801,19401,09201,14001,14008 684 810
11 janv. 20211,10001,14401,05401,10401,10408 327 247
08 janv. 20211,00001,10000,94801,10001,10009 938 367
07 janv. 20211,02001,05000,95000,99500,99506 397 743
06 janv. 20210,95401,04000,91100,98300,98306 998 884
05 janv. 20210,97900,99000,91100,94300,94305 427 740
04 janv. 20210,96101,05600,92100,99600,996012 725 970
31 déc. 20200,82400,95700,81000,92100,921011 111 501
30 déc. 20200,82900,87400,77500,82000,82005 888 362
29 déc. 20200,82200,82900,80200,81000,81002 480 148
28 déc. 20200,86500,87400,82400,83100,83102 489 987
24 déc. 20200,81600,89600,80300,85300,85304 229 994
23 déc. 20200,80000,86800,78100,81200,81207 303 019
22 déc. 20200,89900,94000,78700,84800,848013 974 469
21 déc. 20200,97000,97000,90000,92400,92405 389 192
18 déc. 20200,96901,00000,89800,92000,92009 770 366
17 déc. 20201,03601,03800,90200,92200,922010 689 104
16 déc. 20201,05001,12600,94601,01601,016014 863 888
15 déc. 20201,23001,28000,96000,96300,963027 146 627
14 déc. 20201,10001,21001,02601,17001,170031 596 844
11 déc. 20200,78000,99600,76100,92400,924046 956 287
10 déc. 20200,72000,79000,69200,72700,727012 564 072
09 déc. 20200,62600,74500,62500,74000,740020 583 382
08 déc. 20200,62400,64300,62000,62900,62902 153 939
07 déc. 20200,63000,64400,60500,62900,62903 980 475
04 déc. 20200,61100,62900,59900,61600,61602 855 461
03 déc. 20200,63800,64000,56600,60500,60508 222 333
02 déc. 20200,61700,63900,59600,60100,60106 375 702
01 déc. 20200,59500,61500,57800,60600,60603 739 293
30 nov. 20200,58500,61800,55500,57200,57205 186 226
27 nov. 20200,56700,60200,55000,58500,58505 384 264
26 nov. 20200,56600,56600,54000,55300,55301 587 669
25 nov. 20200,57800,57800,53000,55200,55204 684 395
24 nov. 20200,59300,60000,54200,56800,56806 653 588
23 nov. 20200,64000,64800,59000,59500,59503 729 516
20 nov. 20200,65300,66800,62200,62800,62805 203 216
19 nov. 20200,58500,64300,58500,62000,62004 976 703
18 nov. 20200,57000,62600,56100,59100,59105 243 112
17 nov. 20200,58000,58000,54100,56500,56503 437 663
16 nov. 20200,59200,59500,55000,56800,56805 617 665
13 nov. 20200,62100,62500,56000,58600,58608 084 350
12 nov. 20200,62200,65800,61500,62900,62905 309 627
11 nov. 20200,54600,63800,53500,63000,630011 658 376
10 nov. 20200,55000,59100,50000,53200,532010 111 675
09 nov. 20200,73300,74500,40750,52000,520024 209 699
06 nov. 20200,71000,74200,66200,71000,710011 686 064
05 nov. 20200,64800,71200,63800,70300,70307 636 492
04 nov. 20200,66500,66500,62100,63000,63006 187 468
03 nov. 20200,71200,72600,65500,66500,66508 695 834
02 nov. 20200,76000,78300,69000,71000,710015 301 235
30 oct. 20200,70000,77000,63400,66700,667020 803 095
29 oct. 20200,60000,66000,60000,64000,64004 788 892
28 oct. 20200,65000,74500,58000,60200,602016 382 184
27 oct. 20200,67000,79000,65600,66100,661034 364 286
26 oct. 20200,53000,65500,49650,61700,617025 821 269
23 oct. 20200,47200,53000,46900,49000,49007 358 547
22 oct. 20200,49000,53000,46200,47300,47304 450 140
21 oct. 20200,53000,55000,48300,49000,49008 118 207
20 oct. 20200,51500,65000,48700,52700,527028 313 067
19 oct. 20200,43250,47550,41700,47550,47555 847 084
16 oct. 20200,39000,43500,38550,39350,39354 817 767
15 oct. 20200,42050,44750,37000,39350,39356 205 587
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...