Marchés français ouverture 4 h 54 min

Advicenne S.A. (ALDVI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,0600-0,0600 (-2,83 %)
À la clôture : 05:35PM CEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20242,13002,15501,96002,06002,060065 438
17 mai 20241,94002,33501,94002,12002,1200164 164
16 mai 20241,98002,03001,86201,93401,934051 436
15 mai 20241,88602,05001,85001,97001,970092 529
14 mai 20241,85801,87001,80601,87001,870018 692
13 mai 20241,79801,88001,78601,83001,830023 314
10 mai 20241,81601,85001,75401,79401,794026 916
09 mai 20241,74001,80201,69001,80001,800049 918
08 mai 20241,67201,78001,65401,70201,702029 436
07 mai 20241,72001,72001,67001,67201,672015 190
06 mai 20241,65801,73401,65801,72001,720016 244
03 mai 20241,63201,66801,62001,64801,64809 220
02 mai 20241,61001,63001,55001,63001,630040 220
30 avr. 20241,63001,63201,60001,61001,610024 281
29 avr. 20241,67001,67001,62001,63001,630014 144
26 avr. 20241,71001,71001,65001,68001,680018 888
25 avr. 20241,70401,74401,69601,71001,710025 060
24 avr. 20241,71801,75001,69601,70001,700020 471
23 avr. 20241,70601,81401,69201,71001,710033 442
22 avr. 20241,70001,73401,69401,70601,706018 055
19 avr. 20241,74601,74801,65201,69001,690021 252
18 avr. 20241,69801,80001,66801,74601,746029 630
17 avr. 20241,68801,70001,61401,69801,698030 936
16 avr. 20241,64801,73001,60001,65801,658053 335
15 avr. 20241,67201,69601,60001,65001,650045 905
12 avr. 20241,62401,69601,62001,67201,672033 498
11 avr. 20241,61001,68001,56401,62401,624097 388
10 avr. 20241,74001,77601,54801,60001,6000119 541
09 avr. 20241,69601,72801,63001,71201,7120199 523
08 avr. 20242,00002,00001,62201,69601,6960330 347
05 avr. 20242,10002,10001,95001,97201,9720188 005
04 avr. 20242,47002,53502,22502,22502,225086 575
03 avr. 20242,60002,85002,42502,51502,5150105 892
02 avr. 20242,06003,06001,96002,60502,6050316 457
28 mars 20242,05002,14501,72202,08002,0800115 530
27 mars 20242,08002,16002,01502,12002,120045 897
26 mars 20242,39002,39002,02502,04502,0450132 575
25 mars 20242,00002,39001,90002,30002,3000404 396
22 mars 20241,51001,76001,48001,65001,650089 490
21 mars 20241,48001,52801,42201,50001,500026 012
20 mars 20241,46001,49601,42401,47201,472027 992
19 mars 20241,44001,46801,40201,46801,468035 218
18 mars 20241,49401,50201,42601,44001,44009 870
15 mars 20241,51001,54401,50601,51001,510014 077
14 mars 20241,45001,58001,42601,50001,500049 265
13 mars 20241,48801,51201,44001,46001,460015 234
12 mars 20241,49801,54401,44001,48801,488020 837
11 mars 20241,49801,53001,40001,49801,498056 288
08 mars 20241,54601,54801,47001,50401,504036 783
07 mars 20241,72001,72401,55001,56001,560047 112
06 mars 20241,20001,83801,17401,62001,6200258 555
05 mars 20241,16201,19001,12001,19001,190028 280
04 mars 20241,21001,21001,10001,13001,130046 680
01 mars 20241,23401,29401,19601,20001,200030 481
29 févr. 20241,34001,34801,21401,22601,226050 602
28 févr. 20241,36401,36401,31801,34201,342014 921
27 févr. 20241,33601,36401,31601,36401,36407 798
26 févr. 20241,34001,34001,31601,33601,33605 546
23 févr. 20241,36001,40001,30001,34001,340046 108
22 févr. 20241,45001,49801,40001,41401,414024 768
21 févr. 20241,55001,55001,40001,44001,440056 769
20 févr. 20241,62001,62001,57001,57001,57007 690
19 févr. 20241,63601,63601,60201,61001,61009 697
16 févr. 20241,62801,65401,62601,63601,63605 543
15 févr. 20241,64801,65801,62201,62601,62609 183
14 févr. 20241,69401,71001,62001,64801,648027 852
13 févr. 20241,65001,72201,63001,69201,692014 265
12 févr. 20241,62201,66001,62001,63001,63005 283
09 févr. 20241,65001,67201,62001,62201,622012 452
08 févr. 20241,72201,72401,65001,67001,670012 478
07 févr. 20241,73001,73001,69001,72001,72007 686
06 févr. 20241,71001,71001,67001,69001,690018 464
05 févr. 20241,76001,76001,69001,71001,710012 078
02 févr. 20241,67801,74801,67801,74001,740011 960
01 févr. 20241,87001,87001,62001,67801,678069 614
31 janv. 20241,88801,88801,85001,87001,87008 970
30 janv. 20241,84001,88601,83201,88601,886013 554
29 janv. 20241,83201,90801,83001,84001,840012 995
26 janv. 20241,91001,94601,82001,90801,908038 948
25 janv. 20242,02002,04001,81801,94801,948078 111
24 janv. 20242,45002,45001,94002,03002,0300231 320
23 janv. 20242,63002,64002,50502,60002,600011 805
22 janv. 20242,25002,67002,25002,58502,585046 490
19 janv. 20242,46002,46002,22002,35002,350023 426
18 janv. 20242,51002,51002,45002,46002,46003 571
17 janv. 20242,56002,56002,51002,51002,51007 585
16 janv. 20242,55502,63502,55002,57002,57004 671
15 janv. 20242,57502,60002,55002,55002,550010 469
12 janv. 20242,46002,55002,45002,55002,55007 675
11 janv. 20242,49002,53002,35002,46002,460052 635
10 janv. 20242,75002,84002,50002,56002,560040 014
09 janv. 20242,94002,94002,66002,74002,740037 241
08 janv. 20242,94002,94002,83502,88002,880015 342
05 janv. 20242,95503,02002,84002,90002,900028 126
04 janv. 20242,87003,08002,79002,92002,920050 626
03 janv. 20242,73502,90002,73502,84502,845017 003
02 janv. 20242,64002,77002,64002,73002,730020 191
29 déc. 20232,65002,70002,55002,66002,660014 219
28 déc. 20232,54002,70002,54002,65002,650027 621
27 déc. 20232,35002,66002,34002,47002,470038 652
*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...