La bourse est fermée

Drone Volt SA (ALDRV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0089+0,0001 (+1,14 %)
À la clôture : 05:11PM CET
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 20240,00910,00910,00880,00890,00893 229 124
22 févr. 20240,00910,00910,00870,00880,00885 214 997
21 févr. 20240,00930,00930,00880,00900,009015 361 336
20 févr. 20240,00900,00930,00890,00920,00926 748 542
19 févr. 20240,00900,00910,00890,00890,00892 494 924
16 févr. 20240,00890,00900,00880,00890,00892 963 018
15 févr. 20240,00900,00920,00880,00900,00903 905 379
14 févr. 20240,00910,00910,00880,00910,00914 345 845
13 févr. 20240,00920,00930,00890,00900,00904 390 924
12 févr. 20240,00910,00950,00900,00900,009013 883 502
09 févr. 20240,00910,00910,00860,00870,00875 890 071
08 févr. 20240,00890,00920,00870,00910,00916 813 615
07 févr. 20240,00890,00950,00860,00890,008931 510 454
06 févr. 20240,00910,00910,00830,00830,008318 744 338
05 févr. 20240,00910,00930,00900,00910,00918 825 332
02 févr. 20240,00940,00950,00930,00940,00944 047 218
01 févr. 20240,00970,00970,00940,00950,00952 069 333
31 janv. 20240,00950,00980,00950,00960,00965 694 641
30 janv. 20240,00940,00960,00930,00950,00957 963 435
29 janv. 20240,00930,00990,00930,00940,009428 523 691
26 janv. 20240,00950,00950,00920,00930,00936 178 692
25 janv. 20240,00950,00950,00920,00950,00958 656 161
24 janv. 20240,00950,00960,00930,00950,00953 428 313
23 janv. 20240,00960,00970,00950,00960,00962 924 463
22 janv. 20240,00970,00970,00950,00970,00974 909 299
19 janv. 20240,00940,00970,00940,00950,00956 200 125
18 janv. 20240,00980,00980,00920,00940,009418 579 863
17 janv. 20240,01030,01030,00960,00980,009833 406 790
16 janv. 20240,01080,01100,00990,01020,010275 976 836
15 janv. 20240,01210,01220,01190,01220,01227 771 039
12 janv. 20240,01180,01250,01160,01200,012013 977 419
11 janv. 20240,01300,01300,01140,01150,011518 533 289
10 janv. 20240,01320,01460,01190,01240,012465 403 276
09 janv. 20240,01180,01290,01180,01290,012931 699 455
08 janv. 20240,01060,01170,01060,01170,011720 048 341
05 janv. 20240,01010,01140,00990,01060,010624 693 826
04 janv. 20240,01020,01020,00990,01010,01011 560 915
03 janv. 20240,01020,01020,00990,01000,01001 711 193
02 janv. 20240,01030,01030,00990,01010,01013 028 844
29 déc. 20230,01010,01010,00970,01000,01004 017 146
28 déc. 20230,01040,01050,00970,01010,010112 021 314
27 déc. 20230,00970,01020,00940,01020,010221 514 541
22 déc. 20230,00880,00960,00880,00940,00948 763 133
21 déc. 20230,00900,00910,00890,00910,00912 182 301
20 déc. 20230,00900,00910,00880,00900,00905 801 009
19 déc. 20230,00950,00950,00900,00900,00908 621 367
18 déc. 20230,00970,00970,00920,00940,00947 238 284
15 déc. 20230,00950,00980,00950,00960,00962 821 632
14 déc. 20230,00980,00980,00950,00950,00954 090 837
13 déc. 20230,00970,00980,00940,00980,009810 864 606
12 déc. 20230,00950,00950,00910,00930,00931 882 744
11 déc. 20230,00970,00970,00920,00940,00943 622 474
08 déc. 20230,00850,00990,00850,00970,009717 032 790
07 déc. 20230,00900,00920,00900,00920,00923 357 079
06 déc. 20230,00950,00950,00890,00920,00926 955 097
05 déc. 20230,00920,00940,00900,00940,00944 834 555
04 déc. 20230,01000,01000,00930,00930,00935 777 938
01 déc. 20230,01020,01020,00950,00980,00984 803 063
30 nov. 20230,01060,01060,00970,01000,01003 332 897
29 nov. 20230,00990,01060,00960,01050,01055 094 033
28 nov. 20230,00980,00980,00950,00970,0097894 696
27 nov. 20230,00990,01000,00950,00990,00993 228 326
24 nov. 20230,00990,00990,00960,00990,00992 146 028
23 nov. 20230,00980,00990,00950,00990,00993 367 181
22 nov. 20230,01000,01020,00920,00950,009512 926 321
21 nov. 20230,01100,01100,01000,01010,010112 005 252
20 nov. 20230,01150,01150,01080,01120,01123 853 528
17 nov. 20230,01120,01150,01110,01120,01122 627 581
16 nov. 20230,01110,01130,01080,01120,01123 122 408
15 nov. 20230,01150,01170,01080,01130,011311 554 519
14 nov. 20230,01210,01210,01150,01160,01165 500 732
13 nov. 20230,01230,01230,01160,01190,01194 607 838
10 nov. 20230,01200,01210,01150,01190,011912 349 121
09 nov. 20230,01220,01250,01150,01210,012119 172 798
08 nov. 20230,01190,01190,01100,01140,011414 828 257
07 nov. 20230,01220,01400,01070,01150,011571 277 780
06 nov. 20230,01020,01190,00990,01190,011925 481 008
03 nov. 20230,01040,01050,00980,01000,01004 582 367
02 nov. 20230,00990,01060,00970,01040,01046 587 533
01 nov. 20230,01010,01040,00930,00980,009816 528 632
31 oct. 20230,01090,01120,01000,01030,010321 443 850
30 oct. 20230,00800,01070,00790,01070,010750 941 737
27 oct. 20230,00670,00800,00670,00770,007714 214 797
26 oct. 20230,00670,00700,00640,00670,00678 510 423
25 oct. 20230,00770,00770,00650,00700,007020 153 621
24 oct. 20230,00880,00880,00720,00750,007530 606 326
23 oct. 20230,00900,00900,00860,00880,00884 652 060
20 oct. 20230,00900,00930,00860,00900,009011 281 056
19 oct. 20230,01000,01000,00900,00900,009015 908 834
18 oct. 20230,00980,01000,00950,01000,01009 003 598
17 oct. 20230,00980,00990,00960,00990,00992 791 441
16 oct. 20230,00980,00980,00960,00960,00965 097 201
13 oct. 20230,00990,00990,00970,00980,00981 638 099
12 oct. 20230,01000,01000,00970,00970,00973 639 375
11 oct. 20230,00990,01000,00980,01000,01002 828 062
10 oct. 20230,01000,01000,00980,00980,00982 412 199
09 oct. 20230,01000,01010,00980,00990,00991 676 009
06 oct. 20230,00990,01000,00970,00990,00992 093 244
05 oct. 20230,01000,01010,00960,01000,01006 851 169
04 oct. 20230,01000,01000,00980,01000,01001 434 502
*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...