La bourse est fermée

Carbios SAS (ALCRB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
24,100,00 (0,00 %)
À la clôture : 05:35PM CET
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202424,5024,7024,1024,1024,1013 184
27 mars 202424,2524,7024,0024,1024,1017 655
26 mars 202425,0025,0524,0024,2024,2016 580
25 mars 202424,7525,4024,6525,0025,009 723
22 mars 202424,8525,3524,7024,7024,707 233
21 mars 202424,7025,2024,5024,8024,8011 295
20 mars 202424,3524,6024,1024,4024,409 668
19 mars 202424,3024,5024,0024,4524,4517 411
18 mars 202424,9525,4024,3524,4024,4020 684
15 mars 202425,6525,8024,8524,8524,8519 864
14 mars 202425,2026,1025,2025,6525,6513 816
13 mars 202425,7525,7525,0025,1025,1031 071
12 mars 202426,0026,0025,2025,7525,7514 291
11 mars 202426,1526,7025,9025,9025,9016 363
08 mars 202426,6026,6026,0026,3026,3013 038
07 mars 202426,0026,6025,5026,4526,4515 498
06 mars 202425,2526,2525,1026,1026,1017 148
05 mars 202426,1026,9525,0525,0525,0539 638
04 mars 202425,7526,3025,5526,1026,1022 039
01 mars 202424,7025,9024,7025,7025,7032 295
29 févr. 202424,5524,8524,0524,6024,6017 823
28 févr. 202425,4525,4524,1024,1024,1016 743
27 févr. 202424,9025,5024,8025,4525,4522 185
26 févr. 202425,1025,5024,6525,0025,0026 201
23 févr. 202425,0025,1024,4024,8524,8516 257
22 févr. 202424,7525,2024,7524,9524,9518 318
21 févr. 202424,8524,8524,2524,5024,5011 783
20 févr. 202425,2525,2524,3024,5024,5036 008
19 févr. 202424,2025,2524,1025,1025,1047 680
16 févr. 202423,0024,0023,0023,6023,6037 764
15 févr. 202421,8023,4021,8022,7022,7042 107
14 févr. 202421,5521,8021,5021,6521,6521 151
13 févr. 202422,1522,2021,5521,5521,5522 816
12 févr. 202422,0022,5521,9022,2022,2019 978
09 févr. 202421,2521,9021,2521,5521,5522 875
08 févr. 202421,6521,7520,8521,2521,2531 064
07 févr. 202422,1022,3521,3521,5521,5532 243
06 févr. 202422,1022,4021,9022,2022,2022 448
05 févr. 202422,1022,3021,7521,9521,9521 317
02 févr. 202422,4522,5521,9522,1022,1014 486
01 févr. 202422,5022,7022,0522,1022,1021 734
31 janv. 202422,8022,8522,3022,4022,4019 921
30 janv. 202423,3023,5022,6022,9022,9023 392
29 janv. 202423,8523,9023,2523,3023,3021 174
26 janv. 202423,9024,0023,5523,8523,8514 976
25 janv. 202424,1024,1023,5523,7523,757 923
24 janv. 202423,7524,1023,6524,1024,109 693
23 janv. 202424,0024,1023,4523,4523,4514 631
22 janv. 202423,9524,4023,7023,8023,8022 164
19 janv. 202424,5024,6023,5023,5023,5018 507
18 janv. 202424,2024,6523,8524,2524,2515 074
17 janv. 202424,9024,9523,9524,0524,0528 083
16 janv. 202426,0026,1025,0525,0525,0522 517
15 janv. 202426,3026,3025,9026,1026,1026 080
12 janv. 202426,0526,8025,7526,7526,7514 290
11 janv. 202426,5027,1026,0026,0526,0531 696
10 janv. 202426,0026,3025,8026,2026,2021 998
09 janv. 202426,7026,8024,9026,0026,0061 185
08 janv. 202426,9527,0526,6026,6026,6032 909
05 janv. 202427,5027,5026,9027,2027,2025 732
04 janv. 202427,1027,6027,0527,3027,3019 419
03 janv. 202427,9527,9526,6527,2027,2044 921
02 janv. 202428,6528,8527,8527,8527,8575 173
29 déc. 202328,0028,5527,8028,0528,0527 417
28 déc. 202327,5028,2527,2527,8027,8045 683
27 déc. 202327,2027,8027,1027,4527,4543 030
22 déc. 202326,2527,0026,0526,8026,8045 288
21 déc. 202325,7526,2525,4526,1526,1521 892
20 déc. 202325,6525,9025,3525,6525,6521 149
19 déc. 202325,1525,7025,1525,5025,5027 281
18 déc. 202325,2525,4024,9025,1525,1520 916
15 déc. 202325,0025,4024,7525,2025,2024 035
14 déc. 202324,1525,1524,1524,9024,9041 903
13 déc. 202324,0524,6023,8523,9523,9519 247
12 déc. 202324,5524,7523,9524,1024,1019 138
11 déc. 202324,5025,1023,9524,5524,5544 912
08 déc. 202322,8024,7022,7524,5524,5559 209
07 déc. 202322,9522,9522,5022,8522,8516 907
06 déc. 202323,0023,0022,4523,0023,0027 166
05 déc. 202322,6523,0022,5022,8522,8523 043
04 déc. 202322,4023,3522,4022,5522,5558 088
01 déc. 202322,0022,0521,7022,0522,0515 359
30 nov. 202322,0022,1021,2521,9021,9021 685
29 nov. 202321,3022,0021,3022,0022,0035 231
28 nov. 202320,8521,4020,6521,2521,2511 557
27 nov. 202320,7021,3020,5020,8520,8522 250
24 nov. 202320,8521,5020,5520,6520,6548 649
23 nov. 202322,1522,2020,7020,8520,8561 470
22 nov. 202322,5022,5022,1522,1522,159 149
21 nov. 202322,9023,3022,3022,5022,5028 347
20 nov. 202322,3022,9022,3022,7522,7522 703
17 nov. 202322,0022,6022,0022,1522,1532 010
16 nov. 202321,9522,3021,8521,9021,9036 054
15 nov. 202322,8022,8521,7521,8521,8527 285
14 nov. 202321,8522,7521,5522,5522,5532 936
13 nov. 202321,4521,9521,2521,8521,8527 330
10 nov. 202322,0522,0521,0021,3521,3538 021
09 nov. 202321,8522,5521,7022,2022,2057 473
08 nov. 202321,5022,1021,4521,7521,7528 442
07 nov. 202321,7021,7021,3521,5021,5012 775
*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...