Marchés français ouverture 46 min

Cellectis S.A. (ALCLS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4200-0,0350 (-1,43 %)
À la clôture : 05:35PM CEST
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20242,46002,50002,38502,42002,420055 187
22 avr. 20242,40502,45502,37502,45502,455043 945
19 avr. 20242,33002,41002,32002,39002,390043 278
18 avr. 20242,41002,41002,32502,36502,365026 617
17 avr. 20242,31002,40002,31002,34502,345040 901
16 avr. 20242,32002,39002,27002,36002,3600115 732
15 avr. 20242,47002,47002,30002,37002,3700219 003
12 avr. 20242,62002,66002,50002,52002,520065 757
11 avr. 20242,61002,73502,60002,62002,620099 571
10 avr. 20242,58002,64002,53002,62502,625064 249
09 avr. 20242,49502,59502,49502,56502,565064 674
08 avr. 20242,55002,56502,46002,52502,525064 761
05 avr. 20242,57002,57002,50502,54502,545026 702
04 avr. 20242,61002,66002,57002,60002,600068 661
03 avr. 20242,49502,63502,45002,60002,6000155 794
02 avr. 20242,50002,53002,39002,46002,460070 755
28 mars 20242,51002,53802,46002,48802,488095 217
27 mars 20242,29802,50002,26402,47802,4780122 725
26 mars 20242,38002,38002,23202,28002,2800108 696
25 mars 20242,36002,39802,31002,38002,380052 008
22 mars 20242,30002,39002,25402,35002,350076 893
21 mars 20242,25002,31602,22002,25402,254075 564
20 mars 20242,21402,24202,12602,22002,220072 071
19 mars 20242,27002,29802,18802,21602,216056 156
18 mars 20242,33002,37202,27802,30002,300037 661
15 mars 20242,30602,35402,30602,33802,338022 264
14 mars 20242,37002,42802,32802,35002,350038 069
13 mars 20242,44002,44002,34202,37802,378026 877
12 mars 20242,40002,45002,35002,41802,418022 610
11 mars 20242,48002,52402,36602,38602,386095 277
08 mars 20242,22602,54002,22602,45202,4520217 420
07 mars 20242,30002,30402,22602,29402,294042 155
06 mars 20242,18402,34002,18402,30002,300072 758
05 mars 20242,31602,35602,16602,21002,2100117 701
04 mars 20242,42002,42002,31602,33402,334044 536
01 mars 20242,30002,38402,30002,34002,340062 089
29 févr. 20242,31602,32002,24202,27602,276073 214
28 févr. 20242,34002,40402,23402,34202,3420210 467
27 févr. 20242,38002,42002,29802,41802,4180110 541
26 févr. 20242,45202,52602,37402,40202,4020127 797
23 févr. 20242,56402,57802,43002,54602,546084 124
22 févr. 20242,53802,59602,49002,56202,562055 110
21 févr. 20242,47802,50002,42202,49802,498045 502
20 févr. 20242,59002,59002,37202,48202,4820146 056
19 févr. 20242,57202,63602,57202,60002,600032 392
16 févr. 20242,65602,70002,56202,57002,570076 615
15 févr. 20242,63002,65002,57602,64002,640034 884
14 févr. 20242,52602,66002,52602,58202,5820113 480
13 févr. 20242,78202,79202,50002,58002,5800333 237
12 févr. 20242,79402,88002,69202,75002,7500169 859
09 févr. 20242,82002,85002,72802,72802,728088 060
08 févr. 20242,77002,82002,71802,80002,8000119 140
07 févr. 20242,69202,77602,66602,76402,7640136 753
06 févr. 20242,62202,73402,62202,73202,7320100 494
05 févr. 20242,61202,73602,61202,64202,642076 946
02 févr. 20242,69002,75002,61202,63002,630080 274
01 févr. 20242,69202,74002,63002,68602,686049 461
31 janv. 20242,65002,72202,61202,70202,702074 783
30 janv. 20242,65802,78002,65002,65002,6500105 715
29 janv. 20242,68002,68402,60002,68202,6820107 482
26 janv. 20242,55802,65402,50802,65002,6500100 791
25 janv. 20242,58002,58002,39802,51002,5100169 872
24 janv. 20242,60002,67802,57002,60002,600082 714
23 janv. 20242,48602,60002,48602,58002,5800110 279
22 janv. 20242,42002,58202,42002,48402,4840118 231
19 janv. 20242,40002,48802,37002,44402,4440151 904
18 janv. 20242,38202,40402,31202,40002,400075 435
17 janv. 20242,50002,51602,33402,37602,3760212 077
16 janv. 20242,47002,55402,46202,54802,548059 221
15 janv. 20242,50202,54002,48202,48202,482078 116
12 janv. 20242,48602,57802,46002,53802,5380137 532
11 janv. 20242,59602,60402,44602,47002,4700157 653
10 janv. 20242,65002,65402,55002,55602,5560145 529
09 janv. 20242,59002,72002,58002,65202,6520185 665
08 janv. 20242,66002,68602,50002,61002,6100202 563
05 janv. 20242,68002,74402,58602,67802,6780203 838
04 janv. 20242,78802,78802,62202,68402,6840166 970
03 janv. 20242,73002,80002,62602,66202,6620221 639
02 janv. 20242,80202,87002,58602,72002,7200373 238
29 déc. 20233,04003,05002,73802,76402,7640465 283
28 déc. 20233,07203,11802,97403,08803,0880209 624
27 déc. 20233,03803,15803,00203,02803,0280286 450
22 déc. 20233,05003,09002,92403,00003,0000243 811
21 déc. 20233,25003,25002,98403,00003,0000534 001
20 déc. 20232,92003,44002,92003,32603,3260792 304
19 déc. 20232,95203,00202,87802,89802,8980208 116
18 déc. 20232,83603,11002,83603,01003,0100540 266
15 déc. 20232,70602,88002,70602,80002,8000232 558
14 déc. 20232,64002,75002,63002,74602,7460224 446
13 déc. 20232,63002,65002,58602,62202,622065 738
12 déc. 20232,72602,76002,60202,61802,6180144 108
11 déc. 20232,67002,72602,61402,69002,6900109 941
08 déc. 20232,60002,66002,54202,65002,6500141 179
07 déc. 20232,58002,60002,52202,55002,550093 856
06 déc. 20232,63002,63002,56002,62002,620099 932
05 déc. 20232,63002,64202,55602,60002,6000229 443
04 déc. 20232,68202,75002,61602,65202,6520130 356
01 déc. 20232,65402,70202,60402,65602,6560138 792
30 nov. 20232,79002,79002,63802,70602,7060211 065
29 nov. 20232,80002,90002,69402,73602,7360444 003
*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...