La bourse ferme dans 3 h 48 min

Neovacs S.A. (ALNEV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0016-0,0001 (-5,88 %)
À partir de 01:24PM CET. Marché ouvert.
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20230,00160,00180,00150,00160,001632 104 426
01 févr. 20230,00160,00170,00150,00170,001719 411 723
31 janv. 20230,00180,00180,00150,00150,001528 159 783
30 janv. 20230,00200,00210,00170,00180,001831 071 847
27 janv. 20230,00200,00200,00190,00190,001917 134 880
26 janv. 20230,00190,00220,00180,00200,002046 434 501
25 janv. 20230,00220,00220,00180,00190,001932 197 673
24 janv. 20230,00220,00220,00200,00210,002113 615 861
23 janv. 20230,00210,00210,00190,00210,002113 475 394
20 janv. 20230,00240,00240,00200,00220,002231 391 169
19 janv. 20230,00270,00270,00220,00240,002426 313 816
18 janv. 20230,00260,00270,00240,00260,002619 536 538
17 janv. 20230,00250,00260,00230,00260,002613 915 798
16 janv. 20230,00260,00310,00230,00240,002449 487 121
13 janv. 20230,00310,00310,00240,00240,002428 707 354
12 janv. 20230,00310,00360,00280,00300,003022 231 368
11 janv. 20230,00350,00350,00300,00310,003116 731 911
10 janv. 20230,00360,00390,00320,00340,003419 605 558
09 janv. 20230,00400,00410,00350,00350,003527 388 887
06 janv. 20230,00420,00420,00370,00400,004023 337 335
05 janv. 20230,00420,00500,00400,00420,004239 679 203
04 janv. 20230,00460,00460,00400,00430,004314 249 063
03 janv. 20230,00520,00520,00420,00440,004436 980 149
02 janv. 20230,00440,00650,00440,00490,004990 991 372
30 déc. 20220,00620,00630,00390,00420,004264 989 300
29 déc. 20220,00960,01030,00560,00620,006290 713 516
28 déc. 20220,00380,00950,00360,00840,008471 677 173
27 déc. 20220,00440,00490,00350,00350,003514 604 970
23 déc. 20220,00380,00420,00340,00360,00366 245 545
22 déc. 20220,00390,00420,00340,00380,003810 411 616
21 déc. 20220,00400,00400,00360,00360,00366 285 025
20 déc. 20220,00480,00480,00400,00410,004110 619 876
19 déc. 20220,00510,00540,00470,00510,00515 343 672
16 déc. 20220,00590,00590,00500,00540,005410 910 962
15 déc. 20220,00660,00660,00550,00580,005813 080 732
14 déc. 20220,00710,00730,00640,00670,006716 394 379
13 déc. 20220,00700,00820,00650,00710,007123 957 610
12 déc. 20220,00680,00880,00640,00680,006827 661 660
09 déc. 20220,00770,00790,00640,00650,006511 874 722
08 déc. 20220,00780,00870,00680,00750,00758 125 717
07 déc. 20220,00780,00900,00780,00810,00813 961 391
06 déc. 20220,00900,00900,00780,00790,00794 169 314
05 déc. 20220,00980,00980,00860,00880,00882 413 511
02 déc. 20220,01000,01020,00950,00960,00962 842 091
01 déc. 20220,01060,01150,00990,01020,01026 399 440
30 nov. 20220,01180,01180,01050,01140,01143 371 821
29 nov. 20220,01190,01190,01120,01180,01181 012 744
28 nov. 20220,01240,01240,01130,01200,01201 329 079
25 nov. 20220,01200,01330,01150,01200,01202 947 382
24 nov. 20220,01210,01450,01120,01200,01205 062 434
23 nov. 20220,01200,01240,01180,01230,0123663 093
22 nov. 20220,01270,01270,01180,01210,0121910 451
21 nov. 20220,01260,01260,01200,01200,01201 653 623
18 nov. 20220,01380,01380,01200,01240,01243 931 770
17 nov. 20220,01290,01350,01190,01350,01354 937 989
16 nov. 20220,01410,01440,01270,01280,01283 695 316
15 nov. 20220,01460,01460,01280,01400,01405 522 407
14 nov. 20220,01560,01670,01400,01420,01424 185 357
11 nov. 20220,01600,01780,01480,01550,01555 900 627
10 nov. 20220,01480,01670,01380,01570,01576 101 464
09 nov. 20220,01550,01550,01350,01480,01484 727 900
08 nov. 20220,01750,01870,01430,01550,01556 957 546
07 nov. 20220,01910,01910,01460,01730,01733 591 650
04 nov. 20220,01960,02200,01700,01870,01876 365 490
03 nov. 20220,02070,02360,02000,02080,02081 827 477
02 nov. 20220,02250,02250,02000,02180,02181 730 717
01 nov. 20220,02280,02300,01830,02200,02202 579 031
31 oct. 20220,02190,02370,02020,02170,02171 799 206
28 oct. 20220,02540,02600,02030,02100,02105 819 109
27 oct. 20220,02810,03150,02500,02540,02542 945 510
26 oct. 20220,03380,03380,02800,02900,02902 212 213
25 oct. 20220,03600,04350,03250,03270,03273 444 791
24 oct. 20220,04100,04210,03500,03790,03791 941 570
21 oct. 20220,04350,04510,03900,03900,03901 951 485
20 oct. 20220,04580,04580,04310,04350,0435560 471
19 oct. 20220,04890,05190,04290,04580,04583 333 442
18 oct. 20220,04600,06000,04400,04890,04892 509 005
17 oct. 20220,04900,04900,04300,04560,0456752 797
14 oct. 20220,04840,05170,04500,04890,0489510 670
13 oct. 20220,05200,05200,04600,04830,04831 189 821
12 oct. 20220,05620,06060,05000,05000,05002 155 608
11 oct. 20220,05540,05630,05100,05490,0549396 420
10 oct. 20220,05410,05670,05400,05540,0554206 726
07 oct. 20220,06000,06000,05100,05410,05411 050 959
06 oct. 20220,06450,06450,05800,05990,05991 109 896
05 oct. 20220,06200,06230,05950,06000,0600379 382
04 oct. 20220,06500,06720,05940,05940,05941 586 401
03 oct. 20220,06250,06800,06180,06450,0645216 336
30 sept. 20220,06000,06160,05920,06000,0600271 523
29 sept. 20220,06170,06170,05920,05930,0593289 232
28 sept. 20220,06180,06180,05900,06120,0612156 131
27 sept. 20220,06350,06350,05840,06100,0610139 231
26 sept. 20220,06140,06140,05720,06090,0609198 079
23 sept. 20220,06230,06230,05700,06040,0604498 992
22 sept. 20220,06200,06400,06000,06000,0600149 273
21 sept. 20220,06300,06310,05940,06100,0610176 011
20 sept. 20220,05910,06370,05830,06060,0606394 690
19 sept. 20220,06390,06390,05910,05910,0591224 298
16 sept. 20220,06160,06500,05900,06380,0638406 395
15 sept. 20220,06420,06420,05950,06000,0600796 357
*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...