La bourse est fermée

Carbios SAS (ALCRB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
41,25-0,15 (-0,36 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 202140,5044,7039,6041,2541,25177 898
04 mars 202144,0045,0040,4041,4041,40188 663
03 mars 202148,1548,1543,3545,1045,1085 531
02 mars 202149,5049,7047,1048,0048,0041 044
01 mars 202146,9549,0046,2549,0049,0051 630
26 févr. 202147,1048,3545,5046,4546,4599 202
25 févr. 202151,0052,0048,5550,4050,4044 285
24 févr. 202147,0051,5046,5049,8549,8580 669
23 févr. 202153,1053,8045,1046,7546,75211 711
22 févr. 202156,9056,9051,3053,6053,6082 090
19 févr. 202155,1059,0055,1056,2056,2054 939
18 févr. 202156,3058,2055,1055,3055,3035 878
17 févr. 202159,5059,5055,3055,9055,9052 111
16 févr. 202161,4061,7059,2059,7059,7033 370
15 févr. 202158,3061,8058,1060,6060,6062 126
12 févr. 202158,0058,8056,1058,1058,1029 949
11 févr. 202154,0059,0054,0058,6058,6072 335
10 févr. 202154,5054,9053,2053,6053,6029 082
09 févr. 202155,1055,2054,2054,9054,9025 448
08 févr. 202153,9055,8053,8055,0055,0051 935
05 févr. 202153,7053,8052,5053,1053,1024 945
04 févr. 202153,7053,9052,2053,5053,5036 877
03 févr. 202150,9053,0050,0053,0053,0039 241
02 févr. 202152,0052,2049,8050,7050,7033 461
01 févr. 202149,4051,3047,7051,1051,1065 481
29 janv. 202151,1051,4047,8049,0549,0568 503
28 janv. 202151,5051,9047,5050,5050,50125 068
27 janv. 202154,7054,8051,2052,6052,6066 472
26 janv. 202151,7055,5051,0054,0054,0056 509
25 janv. 202155,1055,8051,7052,2052,2073 498
22 janv. 202154,7055,4050,2054,8054,8088 217
21 janv. 202153,5056,4053,1054,6054,6059 661
20 janv. 202153,7054,7052,6052,8052,8049 628
19 janv. 202152,1056,8051,9053,5053,50115 007
18 janv. 202150,6052,8049,4051,8051,8073 267
15 janv. 202153,1056,8050,3050,7050,70146 201
14 janv. 202151,7053,2050,8052,5052,5071 770
13 janv. 202152,0052,7049,2549,6549,6564 101
12 janv. 202148,7051,9048,3551,5051,5097 544
11 janv. 202149,6049,8046,2048,2548,2589 755
08 janv. 202145,0549,4545,0548,8048,80169 009
07 janv. 202142,1545,4541,7544,8544,85124 795
06 janv. 202140,6042,7540,1541,3541,3553 319
05 janv. 202141,6041,6040,0540,4540,4530 511
04 janv. 202140,5542,1039,8040,9040,9055 069
31 déc. 202040,2040,2039,6039,6039,6010 061
30 déc. 202040,3540,3539,5040,2540,2520 828
29 déc. 202041,4541,9039,6540,3540,3532 515
28 déc. 202039,5041,5539,0541,5541,5562 567
24 déc. 202040,4040,4039,3539,4539,459 991
23 déc. 202040,6040,6039,6040,0040,0040 197
22 déc. 202041,0542,4539,2540,9040,9080 347
21 déc. 202042,3042,3038,8040,5040,5091 192
18 déc. 202041,4043,3041,2042,5042,5062 012
17 déc. 202040,6042,4540,3541,1041,1048 497
16 déc. 202040,0041,0539,7540,4540,4539 793
15 déc. 202040,0040,0038,6039,6039,6035 062
14 déc. 202039,8040,6038,5539,7539,7548 986
11 déc. 202040,1540,1538,8038,8538,8546 631
10 déc. 202039,8540,2038,2540,2040,2053 007
09 déc. 202040,5541,1539,8539,8539,8559 614
08 déc. 202041,7542,1539,7540,5040,5072 414
07 déc. 202040,5041,7539,5041,7041,7091 725
04 déc. 202040,7040,8039,2540,0040,0054 394
03 déc. 202042,0042,3539,2040,9040,9071 268
02 déc. 202045,0045,0040,5042,5042,50137 792
01 déc. 202043,7547,5541,0544,3044,30251 043
30 nov. 202041,2043,2041,0543,2043,20147 017
27 nov. 202038,9041,2038,9040,9540,9586 562
26 nov. 202037,0039,1037,0038,8538,8574 134
25 nov. 202038,4039,3036,5036,8036,8099 720
24 nov. 202039,2041,8036,0037,9037,90195 873
23 nov. 202038,4039,3537,8039,1539,15110 977
20 nov. 202037,0038,8036,9537,6037,60138 294
19 nov. 202034,5036,8534,2036,0036,00232 643
18 nov. 202033,6534,3032,5032,9032,9077 906
17 nov. 202032,4534,8031,9033,6033,60102 069
16 nov. 202032,0032,6531,7032,0032,0052 659
13 nov. 202031,9532,9031,7031,7531,7558 903
12 nov. 202031,6532,1531,3531,7031,7036 809
11 nov. 202031,9032,1030,6032,0032,0024 228
10 nov. 202031,0031,9530,5531,7531,7531 390
09 nov. 202030,7532,3030,1530,7530,7578 955
06 nov. 202031,1031,4529,6530,4530,4515 472
05 nov. 202030,6531,2030,4530,5030,5026 661
04 nov. 202029,2030,9029,2030,1530,1524 918
03 nov. 202029,6029,9529,3029,3529,3516 760
02 nov. 202029,2029,7029,1029,2029,2024 119
30 oct. 202028,9029,8528,1029,0029,0034 951
29 oct. 202026,8029,4026,7529,0029,0058 557
28 oct. 202028,0028,5026,5027,1027,1096 631
27 oct. 202029,1029,3027,2528,8028,8070 707
26 oct. 202030,5031,1528,0529,7029,70106 754
23 oct. 202031,5032,9031,3031,4031,4025 199
22 oct. 202031,7532,0030,5531,2031,2032 019
21 oct. 202033,0533,1531,7031,8031,8023 648
20 oct. 202032,4533,9031,0032,5032,5042 262
19 oct. 202032,2532,9531,8032,0032,0044 104
16 oct. 202031,4032,2030,2531,0531,0541 630
15 oct. 202031,1032,1029,0031,1031,1096 389
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...