Marchés français ouverture 6 h 52 min

Pharnext SA (ALPHA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0015-0,0002 (-11,76 %)
À la clôture : 05:35PM CET
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 20230,00170,00180,00140,00150,001559 872 283
06 févr. 20230,00210,00210,00160,00170,001756 444 684
03 févr. 20230,00220,00230,00190,00200,002048 436 768
02 févr. 20230,00250,00320,00200,00210,0021102 140 728
01 févr. 20230,00210,00270,00200,00220,002256 069 584
31 janv. 20230,00290,00290,00220,00230,002344 834 958
30 janv. 20230,00310,00310,00270,00280,002832 913 989
27 janv. 20230,00310,00320,00280,00310,003135 435 405
26 janv. 20230,00400,00500,00310,00320,0032114 202 027
25 janv. 20230,00440,00440,00350,00370,003731 717 119
24 janv. 20230,00510,00590,00410,00430,004347 094 762
23 janv. 20230,00590,00600,00460,00510,005130 562 357
20 janv. 20230,00670,00750,00570,00600,006029 223 668
19 janv. 20230,00720,00740,00630,00670,006722 245 611
18 janv. 20230,00800,00860,00660,00700,007029 170 719
17 janv. 20230,00760,00810,00670,00790,007921 128 317
16 janv. 20230,00800,00880,00730,00780,007822 020 082
13 janv. 20230,00980,00980,00800,00800,008026 315 977
12 janv. 20230,01010,01130,00960,00970,009723 888 037
11 janv. 20230,01780,01830,01010,01070,010771 660 075
10 janv. 20230,01490,01520,01150,01350,013522 590 874
09 janv. 20230,01830,01940,01470,01480,014827 435 516
06 janv. 20230,01810,02400,01700,01800,018024 505 399
05 janv. 20230,02300,03600,01600,01780,017850 755 000
04 janv. 20230,02580,02630,01900,01910,019114 452 326
03 janv. 20230,02970,03000,02450,02480,02487 892 341
02 janv. 20230,02850,03570,02710,02880,028812 596 779
30 déc. 20220,05200,05670,02600,02700,027022 397 826
29 déc. 20220,08620,10000,05570,06000,060018 417 821
28 déc. 20220,03600,06400,03500,05920,05927 616 678
27 déc. 20220,05500,06500,03600,03640,03648 338 887
23 déc. 20220,03000,04000,02530,03780,03784 713 417
22 déc. 20220,03900,03900,02910,02910,02911 890 949
21 déc. 20220,04380,04380,03610,03890,03891 027 294
20 déc. 20220,04850,05100,03550,04280,04281 449 830
19 déc. 20220,06350,07500,04850,04850,04851 123 800
16 déc. 20220,06300,07700,06200,06480,0648263 229
15 déc. 20220,09350,09350,06300,06730,0673675 408
14 déc. 20220,10500,10500,08820,08820,0882761 750
13 déc. 20220,11000,11000,10000,10680,1068230 916
12 déc. 20220,10200,10990,09260,10990,1099698 010
09 déc. 20220,11400,11800,09300,10260,1026623 627
08 déc. 20220,11000,11200,10000,10120,1012290 518
07 déc. 20220,10400,12170,09200,10460,1046667 136
06 déc. 20220,09500,15000,09500,10000,10001 751 149
05 déc. 20220,11000,11000,09260,09800,0980165 919
02 déc. 20220,10700,11000,09300,10500,1050355 217
01 déc. 20220,14500,14500,10400,10600,1060434 607
30 nov. 20220,16480,16480,12550,13800,1380186 289
29 nov. 20220,19000,19000,15000,15480,1548341 591
28 nov. 20220,32990,32990,20100,20100,2010293 034
25 nov. 20220,37980,37980,32000,32800,3280115 289
24 nov. 20220,47000,47000,34550,37000,3700285 770
23 nov. 20220,55000,55000,34000,43500,4350105 089
23 nov. 20221:5000 Fractionnement d'actions
22 nov. 20220,50001,00000,50000,50000,50007
21 nov. 20220,50001,00000,50000,50000,500042 682
18 nov. 20221,00001,00000,50000,50000,500062 254
17 nov. 20220,50001,00000,50001,00001,000073 213
16 nov. 20221,00001,00000,50000,50000,5000189 837
15 nov. 20220,50001,00000,50000,50000,50009 054
14 nov. 20221,00001,00000,50001,00001,000010 294
11 nov. 20221,00001,00000,50000,50000,50008 908
10 nov. 20221,00001,00000,50001,00001,000061 453
09 nov. 20220,50001,00000,50001,00001,0000107 642
08 nov. 20221,00001,50000,50000,50000,5000-
07 nov. 20221,50001,50001,00001,50001,500010 058
04 nov. 20221,50001,50001,00001,00001,000049 369
03 nov. 20221,50001,50000,50001,50001,500015 628
02 nov. 20221,00001,50001,00001,50001,500011 752
01 nov. 20221,50001,50001,00001,50001,50005 276
31 oct. 20221,00001,50000,50001,50001,50007 309
28 oct. 20221,00001,50000,50001,00001,000019 489
27 oct. 20221,00001,50001,00001,00001,000018 785
26 oct. 20221,50001,50001,00001,00001,000022 025
25 oct. 20221,50001,50000,50001,00001,000042 748
24 oct. 20221,50001,50001,00001,00001,000027 550
21 oct. 20221,00001,50001,00001,50001,500055 991
20 oct. 20221,00001,50000,50001,00001,000053 790
19 oct. 20221,00001,50001,00001,50001,50005 868
18 oct. 20221,00001,50001,00001,50001,500040 810
17 oct. 20221,00001,50001,00001,50001,500038 113
14 oct. 20221,00001,50000,50001,50001,500079 684
13 oct. 20221,50001,50000,50001,50001,500032 416
12 oct. 20221,00001,50000,50001,50001,5000101 422
11 oct. 20221,50002,00001,00001,00001,000054 969
10 oct. 20221,50002,00001,50002,00002,000079 394
07 oct. 20222,50002,50001,50002,00002,000024 638
06 oct. 20222,50002,50001,50002,50002,500058 839
05 oct. 20222,50003,00002,00002,50002,500024 699
04 oct. 20223,00003,50002,50002,50002,500038 347
03 oct. 20223,50003,50002,50003,50003,50009 263
30 sept. 20223,00003,50003,00003,00003,00003 124
29 sept. 20223,50003,50003,00003,00003,00008 297
28 sept. 20223,50003,50003,00003,50003,50002 134
27 sept. 20223,50003,50003,00003,50003,50006 745
26 sept. 20223,50003,50002,50003,50003,50008 168
23 sept. 20223,00003,50002,50003,00003,000026 555
22 sept. 20223,00003,50002,50003,00003,00004 463
21 sept. 20223,00003,50002,50003,00003,00006 852
*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...