ALPHA.PA - Pharnext SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20230,24000,29000,19600,23000,23001 380 186
01 juin 2023------
31 mai 20230,45900,47000,37400,38000,3800899 067
30 mai 20230,61000,63500,49700,49700,4970552 308
29 mai 20230,62000,75000,57900,60000,6000586 150
26 mai 20230,66000,72000,60300,61200,6120631 580
25 mai 20230,98001,22000,70200,73300,73301 068 939
24 mai 20231,19401,26000,78000,78000,7800627 823
23 mai 20230,90001,60800,86001,22001,2200858 471
22 mai 20230,83001,06000,71000,71000,7100169 538
19 mai 20230,78600,78600,65000,65200,652026 732
18 mai 20230,78000,78600,74000,74000,740024 679
17 mai 20230,85000,85000,78000,81000,810029 984
16 mai 20230,90000,94400,80000,80000,800043 583
15 mai 20230,95001,02000,86000,94000,940041 486
12 mai 20230,95001,10000,95001,02001,020035 026
11 mai 20231,04001,04000,85001,00001,000040 254
10 mai 20231,08001,40000,88001,00001,000081 012
10 mai 20231:10000 Fractionnement d'actions
09 mai 20231,00002,00001,00001,00001,000014 228
08 mai 20230,00010,00020,00010,00010,0001705 399 568
05 mai 20232,00002,00001,00002,00002,000026 069
04 mai 20232,00002,00001,00002,00002,00003 368
03 mai 20232,00002,00002,00002,00002,00004 683
02 mai 20232,00002,00002,00002,00002,000012 220
28 avr. 20232,00002,00001,00002,00002,000010 944
27 avr. 20232,00002,00001,00001,00001,00003 235
26 avr. 20232,00002,00001,00002,00002,00005 028
25 avr. 20231,00002,00001,00002,00002,00009 625
24 avr. 20233,00003,00001,00001,00001,000077 147
21 avr. 20233,00003,00002,00003,00003,00002 136
20 avr. 20233,00003,00002,00003,00003,00002 076
19 avr. 20233,00003,00002,00003,00003,00003 666
18 avr. 20232,00003,00002,00002,00002,00002 488
17 avr. 20233,00004,00002,00003,00003,00007 742
14 avr. 20233,00003,00002,00003,00003,00005 865
13 avr. 20234,00004,00003,00004,00004,00001 382
12 avr. 20233,00004,00003,00004,00004,00002 821
11 avr. 20232,00004,00002,00003,00003,00004 009
06 avr. 20233,00004,00002,00003,00003,00005 396
05 avr. 20233,00003,00002,00003,00003,00001 352
04 avr. 20233,00003,00002,00003,00003,00006 795
03 avr. 20234,00004,00002,00002,00002,000016 525
31 mars 20233,00004,00003,00003,00003,00003 942
30 mars 20233,00003,00002,00003,00003,00009 261
29 mars 20233,00004,00002,00003,00003,000014 403
28 mars 20234,00004,00003,00004,00004,00004 182
27 mars 20234,00004,00003,00003,00003,00005 259
24 mars 20234,00004,00003,00004,00004,000019 432
23 mars 20233,00004,00002,00003,00003,000014 374
22 mars 20235,00006,00002,00003,00003,000066 984
21 mars 20233,00003,00002,00002,00002,00003 277
20 mars 20234,00004,00003,00003,00003,000012 634
17 mars 20234,00004,00003,00004,00004,00002 029
16 mars 20234,00004,00003,00004,00004,00007 030
15 mars 20235,00005,00003,00004,00004,000022 255
14 mars 20234,00005,00004,00005,00005,000018 603
13 mars 20234,00005,00003,00004,00004,000013 432
10 mars 20236,00006,00004,00005,00005,000024 869
09 mars 20235,00006,00004,00006,00006,000014 347
08 mars 20237,00008,00004,00005,00005,000034 466
07 mars 20237,000010,00007,00008,00008,000043 420
06 mars 20236,00007,00006,00007,00007,00003 642
03 mars 20236,00007,00006,00006,00006,00007 763
02 mars 20237,00008,00006,00006,00006,00005 078
01 mars 20238,00009,00007,00007,00007,00004 152
28 févr. 202310,000010,00007,00009,00009,00006 447
27 févr. 202311,000012,00008,000010,000010,000011 539
24 févr. 202311,000011,000010,000011,000011,00002 413
23 févr. 202311,000012,000010,000010,000010,00002 591
22 févr. 202310,000011,00009,000010,000010,00001 448
21 févr. 202310,000011,00009,000011,000011,00001 962
20 févr. 202310,000010,00009,000010,000010,00001 586
17 févr. 202310,000011,00009,000010,000010,00002 478
16 févr. 20239,000011,00009,000010,000010,00005 090
15 févr. 202311,000011,00009,000011,000011,00008 073
14 févr. 202313,000015,000010,000012,000012,000011 187
13 févr. 202311,000012,000010,000011,000011,00006 210
10 févr. 202312,000012,000010,000011,000011,00008 258
09 févr. 202313,000014,000011,000013,000013,00004 654
08 févr. 202315,000016,000013,000013,000013,00004 304
07 févr. 202317,000018,000014,000015,000015,00005 987
06 févr. 202321,000021,000016,000017,000017,00005 644
03 févr. 202322,000023,000019,000020,000020,00004 843
02 févr. 202325,000032,000020,000021,000021,000010 214
01 févr. 202321,000027,000020,000022,000022,00005 606
31 janv. 202329,000029,000022,000023,000023,00004 483
30 janv. 202331,000031,000027,000028,000028,00003 291
27 janv. 202331,000032,000028,000031,000031,00003 543
26 janv. 202340,000050,000031,000032,000032,000011 420
25 janv. 202344,000044,000035,000037,000037,00003 171
24 janv. 202351,000059,000041,000043,000043,00004 709
23 janv. 202359,000060,000046,000051,000051,00003 056
20 janv. 202367,000075,000057,000060,000060,00002 922
19 janv. 202372,000074,000063,000067,000067,00002 224
18 janv. 202380,000086,000066,000070,000070,00002 917
17 janv. 202376,000081,000067,000079,000079,00002 112
16 janv. 202380,000088,000073,000078,000078,00002 202
13 janv. 202398,000098,000080,000080,000080,00002 631
12 janv. 2023101,0000113,000096,000097,000097,00002 388
*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...