ALPHA.PA - Pharnext SA
Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 juin 2023 | 0,2400 | 0,2900 | 0,1960 | 0,2300 | 0,2300 | 1 380 186 |
| 01 juin 2023 | - | - | - | - | - | - |
| 31 mai 2023 | 0,4590 | 0,4700 | 0,3740 | 0,3800 | 0,3800 | 899 067 |
| 30 mai 2023 | 0,6100 | 0,6350 | 0,4970 | 0,4970 | 0,4970 | 552 308 |
| 29 mai 2023 | 0,6200 | 0,7500 | 0,5790 | 0,6000 | 0,6000 | 586 150 |
| 26 mai 2023 | 0,6600 | 0,7200 | 0,6030 | 0,6120 | 0,6120 | 631 580 |
| 25 mai 2023 | 0,9800 | 1,2200 | 0,7020 | 0,7330 | 0,7330 | 1 068 939 |
| 24 mai 2023 | 1,1940 | 1,2600 | 0,7800 | 0,7800 | 0,7800 | 627 823 |
| 23 mai 2023 | 0,9000 | 1,6080 | 0,8600 | 1,2200 | 1,2200 | 858 471 |
| 22 mai 2023 | 0,8300 | 1,0600 | 0,7100 | 0,7100 | 0,7100 | 169 538 |
| 19 mai 2023 | 0,7860 | 0,7860 | 0,6500 | 0,6520 | 0,6520 | 26 732 |
| 18 mai 2023 | 0,7800 | 0,7860 | 0,7400 | 0,7400 | 0,7400 | 24 679 |
| 17 mai 2023 | 0,8500 | 0,8500 | 0,7800 | 0,8100 | 0,8100 | 29 984 |
| 16 mai 2023 | 0,9000 | 0,9440 | 0,8000 | 0,8000 | 0,8000 | 43 583 |
| 15 mai 2023 | 0,9500 | 1,0200 | 0,8600 | 0,9400 | 0,9400 | 41 486 |
| 12 mai 2023 | 0,9500 | 1,1000 | 0,9500 | 1,0200 | 1,0200 | 35 026 |
| 11 mai 2023 | 1,0400 | 1,0400 | 0,8500 | 1,0000 | 1,0000 | 40 254 |
| 10 mai 2023 | 1,0800 | 1,4000 | 0,8800 | 1,0000 | 1,0000 | 81 012 |
| 10 mai 2023 | 1:10000 Fractionnement d'actions | |||||
| 09 mai 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 14 228 |
| 08 mai 2023 | 0,0001 | 0,0002 | 0,0001 | 0,0001 | 0,0001 | 705 399 568 |
| 05 mai 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 26 069 |
| 04 mai 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 3 368 |
| 03 mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 4 683 |
| 02 mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 12 220 |
| 28 avr. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 10 944 |
| 27 avr. 2023 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 3 235 |
| 26 avr. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 5 028 |
| 25 avr. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 9 625 |
| 24 avr. 2023 | 3,0000 | 3,0000 | 1,0000 | 1,0000 | 1,0000 | 77 147 |
| 21 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 2 136 |
| 20 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 2 076 |
| 19 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 3 666 |
| 18 avr. 2023 | 2,0000 | 3,0000 | 2,0000 | 2,0000 | 2,0000 | 2 488 |
| 17 avr. 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 7 742 |
| 14 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 5 865 |
| 13 avr. 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 1 382 |
| 12 avr. 2023 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 2 821 |
| 11 avr. 2023 | 2,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 4 009 |
| 06 avr. 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 5 396 |
| 05 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 1 352 |
| 04 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 6 795 |
| 03 avr. 2023 | 4,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 16 525 |
| 31 mars 2023 | 3,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 3 942 |
| 30 mars 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 9 261 |
| 29 mars 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 14 403 |
| 28 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 4 182 |
| 27 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 5 259 |
| 24 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 19 432 |
| 23 mars 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 14 374 |
| 22 mars 2023 | 5,0000 | 6,0000 | 2,0000 | 3,0000 | 3,0000 | 66 984 |
| 21 mars 2023 | 3,0000 | 3,0000 | 2,0000 | 2,0000 | 2,0000 | 3 277 |
| 20 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 12 634 |
| 17 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 2 029 |
| 16 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 7 030 |
| 15 mars 2023 | 5,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | 22 255 |
| 14 mars 2023 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 18 603 |
| 13 mars 2023 | 4,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | 13 432 |
| 10 mars 2023 | 6,0000 | 6,0000 | 4,0000 | 5,0000 | 5,0000 | 24 869 |
| 09 mars 2023 | 5,0000 | 6,0000 | 4,0000 | 6,0000 | 6,0000 | 14 347 |
| 08 mars 2023 | 7,0000 | 8,0000 | 4,0000 | 5,0000 | 5,0000 | 34 466 |
| 07 mars 2023 | 7,0000 | 10,0000 | 7,0000 | 8,0000 | 8,0000 | 43 420 |
| 06 mars 2023 | 6,0000 | 7,0000 | 6,0000 | 7,0000 | 7,0000 | 3 642 |
| 03 mars 2023 | 6,0000 | 7,0000 | 6,0000 | 6,0000 | 6,0000 | 7 763 |
| 02 mars 2023 | 7,0000 | 8,0000 | 6,0000 | 6,0000 | 6,0000 | 5 078 |
| 01 mars 2023 | 8,0000 | 9,0000 | 7,0000 | 7,0000 | 7,0000 | 4 152 |
| 28 févr. 2023 | 10,0000 | 10,0000 | 7,0000 | 9,0000 | 9,0000 | 6 447 |
| 27 févr. 2023 | 11,0000 | 12,0000 | 8,0000 | 10,0000 | 10,0000 | 11 539 |
| 24 févr. 2023 | 11,0000 | 11,0000 | 10,0000 | 11,0000 | 11,0000 | 2 413 |
| 23 févr. 2023 | 11,0000 | 12,0000 | 10,0000 | 10,0000 | 10,0000 | 2 591 |
| 22 févr. 2023 | 10,0000 | 11,0000 | 9,0000 | 10,0000 | 10,0000 | 1 448 |
| 21 févr. 2023 | 10,0000 | 11,0000 | 9,0000 | 11,0000 | 11,0000 | 1 962 |
| 20 févr. 2023 | 10,0000 | 10,0000 | 9,0000 | 10,0000 | 10,0000 | 1 586 |
| 17 févr. 2023 | 10,0000 | 11,0000 | 9,0000 | 10,0000 | 10,0000 | 2 478 |
| 16 févr. 2023 | 9,0000 | 11,0000 | 9,0000 | 10,0000 | 10,0000 | 5 090 |
| 15 févr. 2023 | 11,0000 | 11,0000 | 9,0000 | 11,0000 | 11,0000 | 8 073 |
| 14 févr. 2023 | 13,0000 | 15,0000 | 10,0000 | 12,0000 | 12,0000 | 11 187 |
| 13 févr. 2023 | 11,0000 | 12,0000 | 10,0000 | 11,0000 | 11,0000 | 6 210 |
| 10 févr. 2023 | 12,0000 | 12,0000 | 10,0000 | 11,0000 | 11,0000 | 8 258 |
| 09 févr. 2023 | 13,0000 | 14,0000 | 11,0000 | 13,0000 | 13,0000 | 4 654 |
| 08 févr. 2023 | 15,0000 | 16,0000 | 13,0000 | 13,0000 | 13,0000 | 4 304 |
| 07 févr. 2023 | 17,0000 | 18,0000 | 14,0000 | 15,0000 | 15,0000 | 5 987 |
| 06 févr. 2023 | 21,0000 | 21,0000 | 16,0000 | 17,0000 | 17,0000 | 5 644 |
| 03 févr. 2023 | 22,0000 | 23,0000 | 19,0000 | 20,0000 | 20,0000 | 4 843 |
| 02 févr. 2023 | 25,0000 | 32,0000 | 20,0000 | 21,0000 | 21,0000 | 10 214 |
| 01 févr. 2023 | 21,0000 | 27,0000 | 20,0000 | 22,0000 | 22,0000 | 5 606 |
| 31 janv. 2023 | 29,0000 | 29,0000 | 22,0000 | 23,0000 | 23,0000 | 4 483 |
| 30 janv. 2023 | 31,0000 | 31,0000 | 27,0000 | 28,0000 | 28,0000 | 3 291 |
| 27 janv. 2023 | 31,0000 | 32,0000 | 28,0000 | 31,0000 | 31,0000 | 3 543 |
| 26 janv. 2023 | 40,0000 | 50,0000 | 31,0000 | 32,0000 | 32,0000 | 11 420 |
| 25 janv. 2023 | 44,0000 | 44,0000 | 35,0000 | 37,0000 | 37,0000 | 3 171 |
| 24 janv. 2023 | 51,0000 | 59,0000 | 41,0000 | 43,0000 | 43,0000 | 4 709 |
| 23 janv. 2023 | 59,0000 | 60,0000 | 46,0000 | 51,0000 | 51,0000 | 3 056 |
| 20 janv. 2023 | 67,0000 | 75,0000 | 57,0000 | 60,0000 | 60,0000 | 2 922 |
| 19 janv. 2023 | 72,0000 | 74,0000 | 63,0000 | 67,0000 | 67,0000 | 2 224 |
| 18 janv. 2023 | 80,0000 | 86,0000 | 66,0000 | 70,0000 | 70,0000 | 2 917 |
| 17 janv. 2023 | 76,0000 | 81,0000 | 67,0000 | 79,0000 | 79,0000 | 2 112 |
| 16 janv. 2023 | 80,0000 | 88,0000 | 73,0000 | 78,0000 | 78,0000 | 2 202 |
| 13 janv. 2023 | 98,0000 | 98,0000 | 80,0000 | 80,0000 | 80,0000 | 2 631 |
| 12 janv. 2023 | 101,0000 | 113,0000 | 96,0000 | 97,0000 | 97,0000 | 2 388 |
| *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...
© 2023 Yahoo. Tous droits réservés.