La bourse ferme dans 6 h 25 min

DBT SA (ALDBT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,4576+0,0774 (+5,61 %)
À partir de 10:37AM CEST. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20241,42001,45761,42001,45761,45761 070
18 avr. 20241,47981,47981,36001,38021,38026 174
17 avr. 20241,43001,49981,42021,42021,42021 326
16 avr. 20241,35001,48001,35001,38021,380222 971
15 avr. 20241,43981,44001,36001,37001,37008 418
12 avr. 20241,40001,44001,33021,44001,440033 977
11 avr. 20241,40201,46981,30001,44181,441838 936
10 avr. 20241,45001,51241,41001,44001,440034 456
09 avr. 20241,46001,50001,44001,44001,44008 746
08 avr. 20241,48001,51241,43021,51001,51006 064
05 avr. 20241,50001,50001,40021,50001,500016 172
04 avr. 20241,57981,59001,32001,50001,500033 645
03 avr. 20241,56001,58981,49001,53241,532414 109
02 avr. 20241,65001,65001,50001,59001,590029 013
28 mars 20241,65001,65981,60001,64881,648813 251
27 mars 20241,69001,73981,61001,64001,640012 489
26 mars 20241,67981,69001,60021,69001,69007 879
25 mars 20241,75001,75001,58001,60001,600018 115
22 mars 20241,84001,99001,68001,70001,7000121 807
21 mars 20241,57001,71001,52021,61021,610227 361
20 mars 20241,58001,58001,48001,53021,530221 352
19 mars 20241,53001,57981,47001,57981,579822 640
18 mars 20241,58001,58001,50001,57001,570019 678
15 mars 20241,50081,59981,50001,58001,580017 862
14 mars 20241,73901,73901,50001,61001,610071 941
13 mars 20241,76001,76001,67001,67001,670010 270
12 mars 20241,78001,78001,68001,71001,710018 477
11 mars 20241,77001,77001,70021,76001,760021 870
08 mars 20241,74001,78001,65001,70001,700047 198
07 mars 20241,74001,83961,71001,72121,721243 369
06 mars 20241,84441,84441,72001,77001,770075 958
05 mars 20242,09002,28001,80021,85001,8500165 306
04 mars 20243,38003,38001,88001,90001,900075 333
01 mars 20243,09953,73952,90053,25103,251036 945
29 févr. 20242,24002,92002,16002,80002,800019 791
28 févr. 20242,24002,24002,04052,12002,12004 730
27 févr. 20242,21952,22952,03502,10002,10004 834
26 févr. 20242,46002,46002,13302,23002,230012 244
23 févr. 20242,53002,60002,40002,45002,45007 965
22 févr. 20242,99952,99952,45002,65002,650016 042
21 févr. 20243,35003,39002,56002,86002,860013 581
20 févr. 20243,40003,74003,21003,34503,345021 025
19 févr. 20242,27002,98002,27002,98002,980018 421
16 févr. 20242,06812,23221,96962,11412,114118 221
15 févr. 20242,52112,95442,16692,16692,166952 551
14 févr. 20242,14692,49482,04842,49482,494812 081
13 févr. 20242,61962,69152,33732,33732,337317 181
12 févr. 20243,55843,74232,59992,61962,619653 005
09 févr. 20246,70006,80005,00005,22005,220058 507
08 févr. 20244,80008,80004,56005,60005,6000157 816
07 févr. 20242,81954,96952,81954,89004,8900101 043
06 févr. 20243,00003,24002,65052,65052,650521 002
05 févr. 20242,19003,00002,16003,00003,000020 161
02 févr. 20241,97002,16001,91002,15002,15007 911
01 févr. 20241,88001,90001,80001,87001,87001 559
31 janv. 20241,76001,85001,72001,80001,80002 077
30 janv. 20241,77001,89001,73001,80001,80003 423
29 janv. 20241,80001,80001,74001,77001,77002 695
26 janv. 20241,88601,89001,70001,75001,75008 760
25 janv. 20241,88001,88001,72001,79981,79986 107
24 janv. 20241,85001,85001,70001,80001,80004 100
23 janv. 20241,70001,80001,67001,78001,78001 639
22 janv. 20241,82001,82001,68001,70001,70005 909
19 janv. 20241,77981,86001,70001,80001,80005 086
18 janv. 20241,72001,77001,63001,65001,650010 595
17 janv. 20242,09002,19001,72001,95921,959214 702
16 janv. 20241,50002,19001,37002,00002,000021 061
15 janv. 20241,80001,83201,55001,60001,60008 853
12 janv. 20242,16002,20001,84001,85101,851012 509
11 janv. 20242,49002,49002,20002,20002,20002 562
10 janv. 20242,70002,70002,20002,30002,30009 617
09 janv. 20242,66002,86002,55002,65002,65004 000
08 janv. 20243,00003,10002,69002,69002,69007 381
05 janv. 20243,25003,25002,92503,19003,19006 215
04 janv. 20243,00003,50003,00003,49003,49003 611
03 janv. 20244,00004,00004,00004,00004,0000-
03 janv. 20241:10000 Fractionnement d'actions
02 janv. 20243,00004,00003,00004,00004,00009 334
29 déc. 20234,00004,00003,00003,00003,000011 352
28 déc. 20233,00004,00003,00003,00003,00001 542
27 déc. 20233,00004,00002,00004,00004,000010 927
22 déc. 20233,00003,00002,00003,00003,0000243
21 déc. 20233,00003,00002,00003,00003,00001 106
20 déc. 20233,00003,00002,00003,00003,00002 002
19 déc. 20232,00003,00002,00003,00003,0000585
18 déc. 20233,00003,00002,00002,00002,00001 793
15 déc. 20232,00003,00002,00002,00002,00005 998
14 déc. 20233,00003,00002,00002,00002,00001 454
13 déc. 20233,00003,00002,00002,00002,00001 236
12 déc. 20233,00003,00002,00002,00002,00001 531
11 déc. 20233,00003,00002,00002,00002,00001 429
08 déc. 20232,00003,00002,00003,00003,00001 393
07 déc. 20233,00003,00002,00002,00002,00002 673
06 déc. 20232,00003,00002,00002,00002,00002 385
05 déc. 20233,00003,00002,00002,00002,00003 939
04 déc. 20233,00003,00002,00003,00003,00004 036
01 déc. 20232,00003,00002,00002,00002,00008 689
30 nov. 20233,00003,00002,00003,00003,00001 856
29 nov. 20233,00003,00002,00003,00003,00004 852
28 nov. 20234,00004,00002,00002,00002,00006 571
*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...