Marchés français ouverture 6 h 29 min

NFL Biosciences SA (ALNFL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3300-0,0850 (-3,52 %)
À la clôture : 05:35PM CEST
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,41502,43002,28002,33002,330048 604
26 juin 20242,42002,46002,38002,41502,415038 823
25 juin 20242,40002,43502,32002,39502,395031 340
24 juin 20242,42002,50002,26002,43002,430096 146
21 juin 20242,38002,38002,30002,34002,340028 812
20 juin 20242,29002,38002,17502,36502,365050 952
19 juin 20242,34002,34002,14002,29002,290036 160
18 juin 20242,17002,40002,17002,34002,340051 852
17 juin 20242,00002,50001,90002,23002,2300246 229
14 juin 20242,20002,22002,00002,06002,0600167 760
13 juin 20242,45002,45002,21002,27002,270075 544
12 juin 20242,53002,56502,36502,46002,460029 621
11 juin 20242,50002,65002,46002,52002,520060 874
10 juin 20242,59002,59002,47002,49002,490033 241
07 juin 20242,60002,63002,50002,59002,590045 040
06 juin 20242,41002,66502,34002,54002,540074 389
05 juin 20242,40002,43002,32002,41502,415023 565
04 juin 20242,46002,49502,37502,42002,420018 385
03 juin 20242,45002,49502,42002,46002,460031 021
31 mai 20242,39502,44002,33502,43502,435040 683
30 mai 20242,39002,47502,24502,35002,3500101 380
29 mai 20242,67502,68002,42002,42002,4200121 143
28 mai 20242,57002,68002,57002,64502,6450147 705
27 mai 20242,31502,53002,31502,53002,5300171 104
24 mai 20242,31002,31502,27502,31002,310025 558
23 mai 20242,23002,32002,23002,29002,2900120 001
22 mai 20242,20002,22002,13002,18002,180036 706
21 mai 20242,35002,41002,16002,21002,2100142 298
20 mai 20242,20002,21502,15002,18502,185018 981
17 mai 20242,12502,25002,12502,18002,1800100 536
16 mai 20242,11502,17002,09502,15002,150027 358
15 mai 20242,07502,14502,04002,11502,115034 316
14 mai 20242,12502,12502,02502,10002,100035 488
13 mai 20242,06002,17502,05002,12502,125094 242
10 mai 20242,04502,07002,00502,05002,050026 405
09 mai 20242,00002,05501,98402,04502,045021 530
08 mai 20241,95002,09001,95002,05502,055059 753
07 mai 20241,79601,93601,78401,93601,936027 772
06 mai 20241,79001,81801,73001,80001,800070 909
03 mai 20241,78201,88801,78201,79001,790070 586
02 mai 20241,82001,86801,78001,84001,840042 935
30 avr. 20241,89201,90001,78001,84001,840043 502
29 avr. 20241,82001,89201,82001,89201,892029 139
26 avr. 20241,97202,00001,78001,82001,8200118 183
25 avr. 20242,02502,09001,97001,97001,970093 417
24 avr. 20242,19002,20002,05002,06002,060085 859
23 avr. 20242,11002,20002,05002,17002,170057 468
22 avr. 20242,04502,14001,97802,08502,085037 072
19 avr. 20242,03002,06502,00002,04502,045037 442
18 avr. 20241,97202,15501,97202,03002,030095 136
17 avr. 20242,04002,04001,96201,97201,972035 989
16 avr. 20241,99602,05001,96002,05002,050031 149
15 avr. 20241,99002,03501,91402,02002,0200102 249
12 avr. 20242,07002,14501,98401,99201,9920783 650
11 avr. 20242,55002,60002,54002,57002,570016 176
10 avr. 20242,62502,65002,55502,57002,570020 970
09 avr. 20242,61502,74502,57502,65002,650028 064
08 avr. 20242,65002,65002,50002,59002,590034 054
05 avr. 20242,76002,76002,60002,66002,660020 075
04 avr. 20242,78002,78002,72002,76002,76008 741
03 avr. 20242,76002,78002,72002,77502,77506 865
02 avr. 20242,82002,84502,70502,76002,760014 262
28 mars 20242,80002,80002,71002,75502,75505 950
27 mars 20242,82002,82002,70002,77502,775018 364
26 mars 20242,67002,86002,67002,82002,820020 510
25 mars 20242,85002,85002,58002,74002,740060 607
22 mars 20242,91002,92002,75002,82002,820021 465
21 mars 20243,04003,04002,80002,91002,910030 727
20 mars 20243,08503,08502,96003,05503,055043 233
19 mars 20242,93003,09002,88003,06003,060059 896
18 mars 20242,86502,94002,84002,92502,925034 798
15 mars 20242,88002,88002,62002,84002,8400115 373
14 mars 20242,90002,94002,82502,89502,895042 586
13 mars 20242,98002,98002,82002,85502,8550141 089
12 mars 20242,77003,03002,71502,85002,8500331 189
11 mars 20242,37502,62002,37502,62002,620085 995
08 mars 20242,40002,44502,30502,36002,360013 587
07 mars 20242,52502,53502,31002,42502,425030 396
06 mars 20242,60002,65002,38002,52502,525058 986
05 mars 20242,25002,60002,25002,56502,5650102 387
04 mars 20242,27502,29002,20002,26002,260017 689
01 mars 20242,06502,40002,03002,22002,220065 831
29 févr. 20242,00002,04502,00002,04502,045023 614
28 févr. 20242,07002,07001,98602,03002,030022 976
27 févr. 20242,07002,07001,99202,04002,040012 703
26 févr. 20242,03002,06502,00002,05502,055017 314
23 févr. 20242,02002,04001,98802,03502,035014 294
22 févr. 20242,02002,03001,97202,03002,03009 623
21 févr. 20242,04502,05001,96202,04502,045014 744
20 févr. 20242,10002,13002,04502,04502,045015 608
19 févr. 20242,00002,10001,98202,10002,100013 887
16 févr. 20242,10002,10001,99002,00002,000015 437
15 févr. 20242,02002,10001,94202,09502,095020 815
14 févr. 20242,06002,25001,96202,02002,020093 167
13 févr. 20242,00002,01001,90001,93801,938054 268
12 févr. 20242,25002,25002,00002,04002,040076 773
09 févr. 20242,15002,27502,11502,19502,195027 259
08 févr. 20242,17002,18002,08502,17502,175010 428
07 févr. 20242,19502,19502,08002,17002,170029 876
06 févr. 20242,20002,29002,10002,10002,100023 190
*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...