La bourse est fermée

Cerinnov Group SA (ALPCV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,9050-0,0250 (-1,30 %)
À la clôture : 03:05PM CEST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20241,93001,93001,82001,90501,90503 562
18 avr. 20241,90501,94001,86501,93001,93004 941
17 avr. 20241,92501,99001,90001,96001,96003 162
16 avr. 20242,01002,01001,89001,91501,915028 807
15 avr. 20242,12002,16002,00002,02002,020024 361
12 avr. 20242,06002,17002,01002,13002,130097 676
11 avr. 20241,82001,94501,82001,94501,94507 138
10 avr. 20241,91001,91001,76001,82001,82008 477
09 avr. 20241,89501,92001,87001,88001,88006 720
08 avr. 20241,93001,93001,82001,89501,89508 141
05 avr. 20241,90001,92001,83501,90001,900011 797
04 avr. 20241,96001,96001,83001,90001,900022 186
03 avr. 20241,89501,95501,89001,95001,95007 234
02 avr. 20241,98502,02001,80501,87501,875019 421
28 mars 20242,03002,09001,98501,98501,985016 588
27 mars 20242,04002,06001,92502,00002,00007 663
26 mars 20242,13002,13001,92002,01002,010010 897
25 mars 20242,09002,16002,00002,13002,13005 522
22 mars 20242,14002,17002,10002,10002,10004 428
21 mars 20242,16002,19002,14002,14002,14004 207
20 mars 20242,23002,23002,17002,17002,17003 142
19 mars 20242,26002,26002,23002,23002,23001 163
18 mars 20242,28002,32002,26002,26002,26002 793
15 mars 20242,35002,39002,28002,29002,29006 468
14 mars 20242,43002,45002,35002,40002,40003 511
13 mars 20242,48002,48002,43002,43002,43001 035
12 mars 20242,45002,48002,43002,48002,48002 081
11 mars 20242,43002,52002,42002,52002,52002 062
08 mars 20242,60002,60002,50002,50002,50004 026
07 mars 20242,60002,74002,52002,60002,600018 644
06 mars 20242,66002,66002,57002,60002,60002 783
05 mars 20242,64002,67002,54002,66002,66005 758
04 mars 20242,56002,76002,50002,67002,670014 387
01 mars 20242,45002,56002,33002,56002,560015 965
29 févr. 20242,54002,92002,43002,45002,450041 154
28 févr. 20242,84002,93002,75002,86002,860011 816
27 févr. 20242,78002,84002,75002,84002,840016 340
26 févr. 20242,63002,86002,61002,81002,810012 013
23 févr. 20242,73002,75002,60002,63002,63007 300
22 févr. 20242,76002,76002,65002,76002,76003 088
21 févr. 20242,76002,76002,65002,76002,76002 889
20 févr. 20242,60002,81002,60002,76002,760011 775
19 févr. 20242,65002,65002,56002,57002,57003 296
16 févr. 20242,64002,65002,63002,63002,63002 356
15 févr. 20242,70002,70002,55002,67002,670013 840
14 févr. 20242,73002,78002,68002,69002,69006 749
13 févr. 20242,80002,80002,73002,73002,73002 811
12 févr. 20242,87002,87002,76002,77002,77005 157
09 févr. 20242,86002,91002,73002,87002,87009 555
08 févr. 20242,92002,92002,81002,83002,830012 581
07 févr. 20242,70003,06002,70002,98002,980044 780
06 févr. 20242,50002,71002,50002,68002,680018 781
05 févr. 20242,54002,57002,45002,50002,50004 520
02 févr. 20242,55002,60002,45002,54002,54007 063
01 févr. 20242,53002,55002,47002,55002,55002 628
31 janv. 20242,51002,59002,48002,59002,59006 217
30 janv. 20242,62002,66002,46002,48002,48008 936
29 janv. 20242,66002,70002,50002,60002,600015 227
26 janv. 20242,73002,76002,55002,62002,62005 681
25 janv. 20242,76002,84002,69002,73002,730019 183
24 janv. 20242,53002,70002,45002,68002,680012 705
23 janv. 20242,45002,64002,44002,53002,53003 622
22 janv. 20242,41002,52002,41002,45002,45002 111
19 janv. 20242,50002,50002,39002,41002,41003 779
18 janv. 20242,50002,66002,46002,54002,54006 386
17 janv. 20242,54002,57002,54002,57002,5700138
16 janv. 20242,60002,60002,45002,58002,5800588
15 janv. 20242,45002,60002,41002,59002,59005 763
12 janv. 20242,55002,71002,55002,55002,55009 306
11 janv. 20242,65002,68002,56002,56002,5600844
10 janv. 20242,68002,68002,65002,65002,65001 298
09 janv. 20242,68002,68002,68002,68002,6800300
08 janv. 20242,75002,78002,52002,68002,68005 015
05 janv. 20242,75002,76002,75002,75002,75002 106
04 janv. 20242,83002,87002,76002,77002,77003 737
03 janv. 20242,72002,85002,66002,85002,85006 587
02 janv. 20242,59002,82002,59002,74002,740010 620
29 déc. 20232,59002,63002,51002,63002,6300916
28 déc. 20232,49002,56002,49002,56002,56003 363
27 déc. 20232,36002,50002,36002,49002,49003 445
22 déc. 20232,47002,47002,34002,38002,38003 211
21 déc. 20232,45002,50002,28002,47002,47007 640
20 déc. 20232,56002,60002,45002,47002,47006 937
19 déc. 20232,70002,75002,61002,61002,61007 476
18 déc. 20232,80002,80002,67002,70002,7000897
15 déc. 20232,80002,84002,67002,78002,78004 671
14 déc. 20232,68002,85002,68002,80002,80003 521
13 déc. 20232,66002,80002,66002,67002,67001 162
12 déc. 20232,84002,84002,65002,66002,66004 058
11 déc. 20232,77002,88002,63002,85002,85006 865
08 déc. 20232,72002,78002,72002,78002,78003 185
07 déc. 20232,75002,79002,60002,72002,72003 855
06 déc. 20232,85002,85002,75002,75002,75001 372
05 déc. 20232,79002,83002,70002,82002,82003 158
04 déc. 20232,70002,84002,70002,80002,80001 836
01 déc. 20232,60002,90002,60002,70002,70006 007
30 nov. 20232,90002,90002,63002,63002,63005 738
29 nov. 20232,91002,91002,63002,85002,850010 003
28 nov. 20233,08003,08002,80002,91002,91005 778
27 nov. 20233,15003,15003,10003,10003,1000831
*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...