La bourse ferme dans 4 min

Carbios SAS (ALCRB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
37,20+0,14 (+0,38 %)
À partir de 05:11PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202137,2437,9237,0037,2037,2016 762
02 déc. 202137,7438,2836,8637,0637,0620 974
01 déc. 202136,0238,7236,0038,4238,4238 088
30 nov. 202136,7036,7234,8036,1036,1049 824
29 nov. 202137,5237,6036,4036,7436,7438 587
26 nov. 202137,2437,9837,0037,7837,7837 681
25 nov. 202137,3038,2237,0038,0038,0016 302
24 nov. 202137,6038,0237,1237,3037,3015 733
23 nov. 202137,7238,2237,0237,6637,6624 816
22 nov. 202138,3038,3837,6037,9237,9212 259
19 nov. 202137,8038,3837,3038,3838,3818 698
18 nov. 202139,0039,0037,6637,9837,9810 959
17 nov. 202139,6039,6038,3038,7038,7020 112
16 nov. 202137,4039,8037,2039,5639,5657 489
15 nov. 202138,2038,7437,3037,5037,5028 894
12 nov. 202138,2038,4637,3038,1838,1821 570
11 nov. 202137,5638,1237,0038,0038,0016 979
10 nov. 202138,1038,1637,3237,7037,7024 250
09 nov. 202138,8038,8037,7238,1838,1823 040
08 nov. 202137,5039,0037,5038,6638,6627 907
05 nov. 202138,1638,4037,2437,4637,4631 676
04 nov. 202139,4439,4438,2038,2438,2421 014
03 nov. 202139,1439,2038,5238,9638,9615 656
02 nov. 202139,5039,7438,6838,9438,9415 730
01 nov. 202140,5040,7638,9239,0039,0017 712
29 oct. 202139,4440,9239,1840,4640,4627 590
28 oct. 202139,7039,8838,5839,1639,1620 402
27 oct. 202139,4040,0039,3039,9039,9010 953
26 oct. 202139,2039,8638,8039,6639,6614 888
25 oct. 202139,9039,9038,5039,0039,0020 421
22 oct. 202140,7640,7639,4039,4639,4614 467
21 oct. 202140,3041,2039,9840,3240,3212 745
20 oct. 202140,0041,0839,8440,7040,7019 073
19 oct. 202139,9840,2039,5039,8639,8611 747
18 oct. 202140,5040,6839,6439,6439,6415 606
15 oct. 202141,5841,5840,2840,8040,8013 340
14 oct. 202141,7041,9640,5641,4641,4625 401
13 oct. 202139,4241,5839,1441,4041,4036 555
12 oct. 202139,2039,7038,6439,0439,0426 676
11 oct. 202138,6039,7838,3839,6039,6016 728
08 oct. 202139,5039,7638,6438,6438,6416 851
07 oct. 202138,7839,5038,2039,3839,387 484
06 oct. 202138,0038,6436,9038,2238,2223 946
05 oct. 202137,2038,6637,2037,9637,9626 132
04 oct. 202139,6239,7036,4437,1037,1077 344
01 oct. 202140,8640,8639,1239,2439,2446 980
30 sept. 202140,6042,0640,3041,5041,5053 231
29 sept. 202139,6040,4839,6040,1240,1211 414
28 sept. 202140,1040,5239,5039,7839,7836 810
27 sept. 202141,0041,0840,1040,1040,1019 998
24 sept. 202141,1042,0040,4040,7440,7425 370
23 sept. 202141,3041,8440,8641,7041,7013 102
22 sept. 202140,5041,3640,3040,8440,8412 257
21 sept. 202140,2640,7839,7040,0440,0424 028
20 sept. 202141,0041,1839,5240,0240,0250 108
17 sept. 202141,5042,4441,0042,1242,1221 765
16 sept. 202141,2041,8841,2041,4441,4411 802
15 sept. 202142,3442,3441,0641,2841,2818 746
14 sept. 202142,5642,6841,5042,2442,2422 440
13 sept. 202143,5843,7842,2642,4042,4018 896
10 sept. 202143,2043,8242,6043,4843,4818 873
09 sept. 202143,4444,1043,0443,1843,1826 629
08 sept. 202144,2644,2643,3044,0844,0824 838
07 sept. 202144,2644,3043,7044,1644,169 656
06 sept. 202144,2644,8843,8844,4844,4812 972
03 sept. 202144,4044,4843,3443,6043,6014 426
02 sept. 202143,7444,4043,1644,4044,409 385
01 sept. 202144,4845,0043,1043,3443,3417 913
31 août 202143,8044,3443,0244,1044,1021 036
30 août 202143,5643,9843,2043,4643,469 300
27 août 202144,2644,3243,0043,3443,3420 955
26 août 202145,0845,0843,7644,3244,3224 206
25 août 202144,9046,3844,6245,7045,7060 622
24 août 202142,4444,7842,3044,4844,4849 816
23 août 202141,2042,0640,9041,7241,7212 939
20 août 202140,8041,3839,0040,4840,4830 121
19 août 202142,3042,6240,8041,0041,0029 630
18 août 202141,5443,0041,5442,7642,7612 690
17 août 202142,5442,8041,1041,9641,9626 644
16 août 202144,0844,0842,6043,0843,0812 659
13 août 202145,5045,5643,3244,0044,0022 132
12 août 202143,8845,5843,5245,5845,5837 051
11 août 202143,9044,0043,5243,8843,8813 831
10 août 202143,1043,9042,5443,7643,7615 391
09 août 202143,1443,1442,4042,9842,9810 114
06 août 202142,6643,4441,3643,4443,4419 196
05 août 202141,2642,9040,8242,8842,8823 831
04 août 202142,6442,6440,9241,3241,3224 783
03 août 202142,1043,4842,1042,4242,429 675
02 août 202143,9043,9042,1842,3042,3014 891
30 juil. 202143,9444,1842,9043,8043,8023 753
29 juil. 202142,5044,4242,2444,1644,1647 411
28 juil. 202141,2242,5041,1042,5042,5017 890
27 juil. 202141,9842,2041,1841,7041,7010 474
26 juil. 202142,0042,5041,5041,9841,9815 281
23 juil. 202141,1642,3040,8441,6241,6216 010
22 juil. 202140,9441,7440,4240,7040,7013 735
21 juil. 202139,1840,5638,7040,4440,4416 256
20 juil. 202138,4039,9838,1439,0039,0017 542
19 juil. 202140,3240,6838,0238,6838,6850 112
*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...