Marchés français ouverture 6 h 11 min

Pharnext SA (ALPHA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0034-0,0002 (-5,56 %)
À la clôture : 05:35PM CET
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20230,00370,00380,00310,00340,003458 697 946
29 nov. 20230,00410,00420,00320,00360,003669 537 996
28 nov. 20230,00490,00540,00410,00430,004360 588 153
27 nov. 20230,00480,00520,00380,00500,005069 923 741
24 nov. 20230,00460,00530,00400,00480,004857 614 997
23 nov. 20230,00740,00750,00470,00510,005197 820 156
22 nov. 20230,00850,01140,00660,00690,0069126 363 443
21 nov. 20230,00740,00880,00660,00810,008132 129 064
20 nov. 20230,00730,00800,00650,00720,007235 263 049
17 nov. 20230,00700,00770,00610,00630,006334 766 590
16 nov. 20230,00720,00990,00660,00850,008550 041 402
15 nov. 20230,00630,00840,00620,00700,007032 615 606
14 nov. 20230,00630,00750,00530,00720,007225 793 456
13 nov. 20230,00800,00820,00650,00660,006639 395 850
10 nov. 20230,00990,01330,00860,01020,010241 263 724
09 nov. 20230,01200,01330,00980,01030,010337 807 652
08 nov. 20230,01750,01880,01200,01320,013234 300 517
07 nov. 20230,01610,01860,01470,01860,018620 753 345
06 nov. 20230,01940,02140,01640,01700,017017 341 752
03 nov. 20230,02500,02590,02000,02020,020217 170 576
02 nov. 20230,02150,03300,01940,02470,024723 864 581
01 nov. 20230,02720,02810,02110,02170,02177 690 822
31 oct. 20230,03500,03550,02590,02810,02819 543 936
30 oct. 20230,05200,06500,02840,03500,035020 127 181
27 oct. 20230,03010,04600,03010,03900,039010 284 916
26 oct. 20230,03120,03800,02490,03800,03804 124 634
25 oct. 20230,04800,04800,03200,03400,03406 227 184
24 oct. 20230,06980,06980,05320,05450,05454 066 623
23 oct. 20230,06700,07100,06230,06650,06653 428 812
20 oct. 20230,05800,07100,05560,06230,06234 206 932
19 oct. 20230,06500,07800,05650,06340,06344 670 528
18 oct. 20230,10000,10960,06120,07420,07426 003 407
17 oct. 20230,15510,16000,09510,09920,09927 493 791
16 oct. 20230,22000,29000,12730,17000,170011 364 734
13 oct. 20230,13300,13780,11200,11370,11372 032 180
12 oct. 20230,13300,15300,12590,13180,13181 338 708
11 oct. 20230,14000,16000,11000,14120,14121 654 487
10 oct. 20230,19800,20700,13800,13950,13952 340 286
09 oct. 20230,13400,22500,12060,17990,17992 338 656
06 oct. 20230,17400,20500,12020,13780,13782 112 980
05 oct. 20230,20000,24300,17390,18220,18221 140 319
04 oct. 20230,28500,35500,20500,22000,22002 300 274
03 oct. 20230,43300,44920,31000,31820,31821 016 266
02 oct. 20230,64800,73500,44000,46530,46531 384 947
29 sept. 20230,72000,86800,71210,80000,8000654 278
28 sept. 20231,05061,10000,67100,70500,7050895 943
27 sept. 20230,93001,14000,83000,90320,9032371 976
26 sept. 20231,35001,56801,05001,10021,1002601 690
25 sept. 20231,38001,70061,21761,27001,2700548 186
22 sept. 20230,56001,22200,54991,08981,0898603 065
21 sept. 20231,75001,75000,92000,92000,9200606 924
20 sept. 20230,70001,95000,70001,90001,90001 036 925
19 sept. 20230,38000,45000,36000,36000,360095 848
18 sept. 20230,88000,88000,52000,52000,520062 459
18 sept. 20231:5000 Fractionnement d'actions
15 sept. 20230,50001,00000,50000,50000,500023 084
14 sept. 20230,50001,00000,50000,50000,500022 265
13 sept. 20230,50001,00000,50000,50000,50007 678
12 sept. 20230,50000,50000,50000,50000,50005 270
11 sept. 20230,50001,00000,50000,50000,500020 524
08 sept. 20230,50000,50000,50000,50000,500023 185
07 sept. 20230,50000,50000,50000,50000,50008 440
06 sept. 20230,50000,50000,50000,50000,50008 514
05 sept. 20230,50001,00000,50000,50000,500039 314
04 sept. 20230,50001,00000,50000,50000,5000182 478
01 sept. 20230,50001,00000,50001,00001,000029 667
31 août 20230,50001,00000,50000,50000,500054 335
30 août 20230,50001,00000,50000,50000,500040 537
29 août 20231,00001,00000,50000,50000,500025 157
28 août 20231,00001,00000,50001,00001,000021 278
25 août 20231,50001,50000,50000,50000,500055 925
24 août 20231,50001,50001,00001,00001,000055 436
23 août 20231,00001,50000,50001,50001,500047 633
22 août 20231,00001,50000,50000,50000,500028 334
21 août 20231,50001,50001,00001,00001,000019 232
18 août 20231,50001,50001,00001,00001,00005 099
17 août 20231,50001,50001,00001,00001,000017 772
16 août 20231,00001,50001,00001,50001,500020 762
15 août 20231,50001,50001,00001,50001,500030 840
14 août 20231,50001,50001,00001,50001,500016 314
11 août 20231,00001,50001,00001,50001,500014 696
10 août 20231,50001,50001,00001,00001,000010 239
09 août 20231,50001,50001,00001,50001,50009 486
08 août 20232,00002,00001,00001,00001,000035 149
07 août 20232,00002,00001,00002,00002,000012 544
04 août 20232,00002,00001,50001,50001,500010 702
03 août 20231,50002,00001,50001,50001,500010 250
02 août 20232,00002,50001,50001,50001,500013 266
01 août 20233,00003,00002,00002,00002,00006 488
31 juil. 20232,50003,00002,00002,50002,500014 751
28 juil. 20233,00003,50002,50002,50002,500013 675
27 juil. 20234,00004,50003,00003,00003,000022 943
26 juil. 20234,00005,50003,00004,00004,000041 232
25 juil. 20235,00005,00003,50004,00004,000010 899
24 juil. 20234,50005,00004,00005,00005,00007 195
21 juil. 20235,50007,00004,50005,00005,000021 694
20 juil. 20237,00007,50005,50005,50005,500010 683
19 juil. 20238,00009,00006,50007,00007,00008 226
18 juil. 20238,50008,50006,50007,50007,50006 887
17 juil. 20238,500012,50007,00008,00008,000017 562
*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...