La bourse est fermée

Neovacs S.A. (ALNEV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1240-0,0020 (-1,59 %)
À la clôture : 05:23PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 20220,12330,12990,12000,12400,1240378 845
29 juin 20220,14000,18000,12600,12600,12602 255 775
28 juin 20220,12900,13960,12600,13800,1380301 938
27 juin 20220,13300,14290,12820,14160,1416172 695
24 juin 20220,14400,15000,12540,13320,1332603 828
23 juin 20220,13200,13740,12300,13500,1350401 807
22 juin 20220,13500,13760,12440,13240,1324226 532
21 juin 20220,14920,15290,13000,13500,1350933 510
20 juin 20220,16700,20000,14020,14020,14021 784 098
17 juin 20220,13350,17000,13000,16000,16001 494 271
16 juin 20220,13660,13660,12920,13220,1322183 452
15 juin 20220,12810,14000,12810,13680,1368137 454
14 juin 20220,14010,14430,12800,12810,1281233 764
13 juin 20220,15000,15000,14000,14000,1400133 059
10 juin 20220,15030,15700,14420,14500,1450209 613
09 juin 20220,15690,15690,14420,15060,1506164 102
08 juin 20220,15000,15750,14450,14800,1480153 529
07 juin 20220,15620,16670,14800,15000,1500240 500
06 juin 20220,17000,17790,15610,15610,1561427 161
03 juin 20220,16800,17290,16520,17000,1700236 124
02 juin 20220,17900,18140,15990,16990,1699648 437
01 juin 20220,17540,18230,17540,17950,1795102 932
31 mai 20220,19400,19970,17700,18050,1805287 605
30 mai 20220,20500,20840,18200,19000,1900378 057
27 mai 20220,18940,21300,17390,18500,1850750 336
26 mai 20220,18500,19000,18000,18500,1850210 626
25 mai 20220,20280,20400,18400,18500,1850627 415
24 mai 20220,20220,24100,19910,20740,2074583 629
23 mai 20220,21000,21160,19810,21100,2110399 788
20 mai 20220,21000,21920,20400,21190,2119228 432
19 mai 20220,21200,21670,20500,21100,2110115 101
18 mai 20220,22000,23200,20870,21680,2168387 213
17 mai 20220,22500,23790,21060,22540,2254213 513
16 mai 20220,24900,24900,22400,23840,2384146 508
13 mai 20220,26000,27000,24200,24400,2440255 792
12 mai 20220,26000,26800,25000,26800,2680147 660
11 mai 20220,28000,28000,26000,26240,2624179 501
10 mai 20220,30900,30900,26000,27800,2780354 117
09 mai 20220,36000,36000,30000,30000,3000348 385
06 mai 20220,36900,38490,35030,35070,3507100 786
05 mai 20220,38000,38800,37000,37500,375074 958
04 mai 20220,40800,41800,37000,37100,3710180 467
03 mai 20220,39360,41890,38010,40790,4079201 348
02 mai 20220,40000,41000,37450,40100,4010187 222
29 avr. 20220,44000,44000,40010,40800,4080241 034
28 avr. 20220,48600,58800,40140,43900,4390918 088
27 avr. 20220,49900,50100,45390,48740,4874120 398
26 avr. 20220,49000,50440,44110,49780,4978233 504
25 avr. 20220,50980,54200,47800,48350,4835204 367
22 avr. 20220,52000,52000,49050,50790,5079109 041
21 avr. 20220,53000,55000,48280,50050,5005170 315
20 avr. 20220,57900,57970,52200,53000,5300204 588
19 avr. 20220,65990,65990,55000,56000,5600356 834
14 avr. 20220,61000,80000,61000,66000,6600678 419
13 avr. 20220,65000,67990,61000,62000,6200159 792
12 avr. 20220,67000,69840,63990,68210,682191 454
11 avr. 20220,73800,73800,61760,66800,6680200 064
08 avr. 20220,80000,80000,70200,72200,7220221 382
07 avr. 20220,85600,88980,78000,80390,8039162 754
06 avr. 20220,94000,94000,85000,88850,8885249 489
05 avr. 20221,03701,03700,98000,99000,9900146 235
04 avr. 20221,04401,06901,00421,01001,010088 712
01 avr. 20221,03001,04300,99171,04001,040047 473
31 mars 20221,01001,02800,99051,02781,027873 155
30 mars 20221,03801,03800,99001,01321,0132108 660
29 mars 20221,03001,04000,99001,04001,0400162 473
28 mars 20221,06001,06001,00001,00041,0004130 528
25 mars 20221,02041,05701,00001,00101,0010113 864
24 mars 20221,06501,07501,02021,02021,0202148 750
23 mars 20221,11001,13501,06001,08661,0866124 393
22 mars 20221,20001,20001,11001,11021,1102309 942
21 mars 20221,36001,41001,12501,22001,2200663 310
18 mars 20221,52001,70001,27001,29981,29981 254 206
17 mars 20221,16981,17581,10001,16041,160489 095
16 mars 20221,16001,19141,13201,14001,1400120 329
15 mars 20221,22101,22101,13401,16021,160266 831
14 mars 20221,15001,26601,14501,19741,1974115 906
11 mars 20221,13101,17981,13101,17301,173055 429
10 mars 20221,18801,18801,14001,17081,170835 498
09 mars 20221,18001,22961,13001,16001,1600109 904
08 mars 20221,25501,26001,13001,16001,160090 703
07 mars 20221,22001,31801,13601,25501,255081 891
04 mars 20221,43001,43001,26001,32901,3290110 672
03 mars 20221,60001,73001,36021,43001,4300181 274
02 mars 20221,50001,60001,44001,58661,586656 945
01 mars 20221,70001,81001,52221,52221,5222106 957
28 févr. 20221,42001,71501,34001,71501,715084 515
25 févr. 20221,42501,47801,33201,46001,460054 957
24 févr. 20221,52201,55001,30701,42501,4250149 916
23 févr. 20221,70101,74521,57041,60001,600093 860
22 févr. 20221,70001,78001,61001,73001,730082 026
21 févr. 20222,00002,07801,80001,80221,802299 920
18 févr. 20222,14002,22001,96002,06802,0680107 382
17 févr. 20222,25002,31802,11002,20002,200059 348
16 févr. 20222,38802,38802,26002,26702,267051 001
15 févr. 20222,39502,46802,21002,37952,379561 878
14 févr. 20222,22002,40002,14002,37002,370082 291
11 févr. 20222,39002,41502,25002,31002,310045 409
10 févr. 20222,45002,60002,27202,35002,3500106 085
09 févr. 20222,64403,19502,40052,40052,4005311 134
*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...