La bourse ferme dans 2 h 9 min

Pharnext SA (ALPHA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1380-0,0020 (-1,43 %)
À partir de 02:41PM CEST. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20240,16990,21500,13600,13800,1380279 880
24 avr. 20240,16000,16000,14000,14000,140016 096
23 avr. 20240,15000,16990,15000,15130,151318 354
22 avr. 20240,17180,18490,15500,17990,179939 136
19 avr. 20240,13000,19000,12010,17180,171871 364
18 avr. 20240,15300,15400,13980,14970,149768 645
17 avr. 20240,17900,17900,15400,15400,154021 883
16 avr. 20240,17000,18000,15760,15760,157623 756
15 avr. 20240,18900,19480,17100,17400,174014 576
12 avr. 20240,19480,19480,17500,19340,193425 694
11 avr. 20240,19890,22800,18110,18200,182049 846
10 avr. 20240,19500,20000,18110,18640,186439 990
09 avr. 20240,19000,21000,18150,19500,195017 510
08 avr. 20240,25000,25000,19000,21980,219849 761
05 avr. 20240,23000,23000,21000,21000,210026 182
04 avr. 20240,24200,25000,22000,24890,248938 431
03 avr. 20240,27900,27900,24200,24200,242015 222
02 avr. 20240,30000,30000,25000,25610,256113 005
28 mars 20240,27500,28700,25000,25000,250029 317
27 mars 20240,27000,27500,26520,26600,266011 282
26 mars 20240,28490,30000,26400,28490,284914 590
25 mars 20240,28000,28490,27000,28000,280010 650
22 mars 20240,26360,28900,26360,27000,270016 341
21 mars 20240,30800,30800,25010,26370,263713 942
20 mars 20240,25600,30950,25600,29000,290034 070
19 mars 20240,24100,30950,23000,25100,251015 941
18 mars 20240,25200,30000,25000,25000,250026 183
15 mars 20240,30000,30000,26000,26000,26008 262
14 mars 20240,30000,33000,28000,29000,29009 358
13 mars 20240,31000,32200,29000,30050,300523 019
12 mars 20240,31000,42500,31000,32200,322063 453
11 mars 20240,37000,37000,37000,37000,3700-
08 mars 20240,37000,37000,37000,37000,3700-
07 mars 20240,37000,37000,37000,37000,3700-
06 mars 20240,37000,37000,37000,37000,3700-
05 mars 20240,33000,37000,31000,37000,370042 131
04 mars 20240,35000,37990,33000,33000,330035 120
01 mars 20240,40100,40100,35210,35210,352119 786
29 févr. 20240,48000,51000,35600,40010,400175 193
28 févr. 20240,61500,81060,43350,44000,4400118 777
27 févr. 20240,51000,60000,51000,57000,570023 711
26 févr. 20240,85000,85000,85000,85000,8500-
23 févr. 20240,50000,85000,50000,85000,850022 510
22 févr. 20240,55000,55000,41110,48900,489013 984
21 févr. 20240,79970,79970,44200,55900,559033 349
20 févr. 20240,85000,90000,82000,82000,82003 647
19 févr. 20241,00001,21000,82000,90000,900022 595
16 févr. 20241,00001,00000,81000,90000,900011 631
15 févr. 20241,05001,10000,80000,00020,00027 940
15 févr. 20241:10000 Fractionnement d'actions
14 févr. 20241,00002,00001,00001,00001,00005 815
13 févr. 20242,00002,00001,00002,00002,00001 201
12 févr. 20241,00002,00001,00002,00002,000010 278
09 févr. 20241,00001,00001,00001,00001,00004 561
08 févr. 20241,00001,00001,00001,00001,00004 851
07 févr. 20241,00001,00001,00001,00001,000020 148
06 févr. 20241,00001,00001,00001,00001,00009 570
05 févr. 20241,00002,00001,00001,00001,0000101 584
02 févr. 20241,00002,00001,00001,00001,00001 609
01 févr. 20241,00002,00001,00002,00002,00004 288
31 janv. 20241,00002,00001,00002,00002,00002 240
30 janv. 20242,00002,00001,00002,00002,0000629
29 janv. 20241,00002,00001,00002,00002,00001 548
26 janv. 20242,00002,00001,00001,00001,00003 408
25 janv. 20241,00002,00001,00001,00001,00002 106
24 janv. 20242,00002,00001,00001,00001,00005 908
23 janv. 20242,00002,00001,00001,00001,00002 604
22 janv. 20242,00002,00001,00002,00002,0000514
19 janv. 20242,00002,00001,00002,00002,00001 782
18 janv. 20241,00002,00001,00001,00001,00002 103
17 janv. 20241,00002,00001,00001,00001,00001 067
16 janv. 20241,00002,00001,00002,00002,00001 940
15 janv. 20242,00002,00001,00002,00002,00002 570
12 janv. 20242,00002,00001,00002,00002,00005 427
11 janv. 20242,00002,00001,00002,00002,00007 249
10 janv. 20241,00003,00001,00002,00002,000018 878
09 janv. 20242,00002,00001,00001,00001,00001 964
08 janv. 20241,00002,00001,00001,00001,00001 980
05 janv. 20241,00002,00001,00002,00002,00007 669
04 janv. 20242,00002,00001,00002,00002,00002 656
03 janv. 20242,00002,00001,00001,00001,00007 152
02 janv. 20242,00002,00001,00001,00001,000010 478
29 déc. 20232,00002,00001,00002,00002,00008 820
28 déc. 20233,00003,00001,00002,00002,000038 181
27 déc. 20233,00003,00002,00002,00002,00003 890
22 déc. 20232,00003,00002,00002,00002,000010 472
21 déc. 20233,00003,00002,00003,00003,00007 353
20 déc. 20234,00004,00002,00002,00002,000014 110
19 déc. 20234,00004,00003,00004,00004,00005 849
18 déc. 20234,00004,00002,00003,00003,00002 566
15 déc. 20233,00004,00002,00003,00003,00005 212
14 déc. 20232,00004,00002,00003,00003,000020 010
13 déc. 20233,00004,00002,00003,00003,000044 710
12 déc. 20237,00007,00004,00005,00005,000023 148
11 déc. 20236,000014,00006,00007,00007,000093 693
08 déc. 202335,000038,000026,000035,000035,000031 499
07 déc. 202327,000032,000023,000030,000030,000021 074
06 déc. 202326,000028,000025,000026,000026,00009 310
05 déc. 202337,000037,000031,000032,000032,00009 774
04 déc. 202346,000047,000034,000035,000035,000012 414
*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...