La bourse est fermée

Quantum Genomics Société Anonyme (ALQGC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,4400-0,0220 (-0,49 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 20214,46204,48804,38004,44004,4400150 523
15 avr. 20214,40004,56004,38204,46204,4620216 769
14 avr. 20214,45204,47804,30004,38004,3800254 813
13 avr. 20214,51004,53004,42204,45004,4500159 131
12 avr. 20214,68004,69404,25004,50804,5080575 903
09 avr. 20214,53204,84204,52404,67604,6760537 425
08 avr. 20214,55804,57804,49004,53404,5340175 920
07 avr. 20214,60204,64004,55004,55004,5500166 908
06 avr. 20214,72004,74804,58604,60404,6040157 402
01 avr. 20214,64204,72004,56804,66604,6660187 810
31 mars 20214,72004,76504,60004,63504,6350147 803
30 mars 20214,59004,75004,54004,71004,7100254 261
29 mars 20214,57504,64504,54004,58504,5850211 154
26 mars 20214,50004,74004,45004,56004,5600597 691
25 mars 20214,79004,81504,53504,61004,6100593 714
24 mars 20215,02005,03004,82004,84004,8400511 837
23 mars 20215,04005,23004,99005,07005,0700363 829
22 mars 20214,84505,14004,83505,09005,0900777 396
19 mars 20214,79004,88004,69504,84004,8400302 523
18 mars 20214,79004,87004,76504,85004,8500149 270
17 mars 20214,77004,83004,67004,79004,7900167 685
16 mars 20214,72504,79504,63004,79004,7900226 017
15 mars 20214,93004,93004,44004,73504,7350409 505
12 mars 20214,83004,97004,80504,91004,9100551 710
11 mars 20214,74004,92004,68504,80504,8050369 783
10 mars 20214,75004,81004,63004,73004,7300401 793
09 mars 20214,80004,82504,63004,75004,7500432 938
08 mars 20214,41504,85504,41004,85004,8500650 420
05 mars 20214,40004,55004,37004,41004,4100211 475
04 mars 20214,60504,66504,38504,44004,4400313 643
03 mars 20214,67004,75004,54504,61504,6150220 260
02 mars 20214,57004,74504,52504,64004,6400256 615
01 mars 20214,49004,61004,47504,56504,5650121 725
26 févr. 20214,45004,51504,39004,45004,4500169 976
25 févr. 20214,44004,61004,37504,51504,5150203 745
24 févr. 20214,47004,52004,38004,44004,4400190 506
23 févr. 20214,73004,74504,29004,48004,4800539 336
22 févr. 20214,75504,75504,68004,72504,7250122 269
19 févr. 20214,78004,86004,70504,73004,7300238 194
18 févr. 20214,77504,95004,68504,77504,7750575 407
17 févr. 20214,61004,81504,60004,77004,7700410 714
16 févr. 20214,61504,67004,58004,60504,6050139 495
15 févr. 20214,58004,68004,55004,61004,6100199 554
12 févr. 20214,63004,63504,52004,55004,5500162 756
11 févr. 20214,67004,69004,56504,65004,6500189 122
10 févr. 20214,75004,85004,61504,64004,6400463 470
09 févr. 20214,68004,79004,62004,65004,6500365 129
08 févr. 20214,65004,72504,59004,65004,6500205 597
05 févr. 20214,69004,83504,56504,60504,6050402 368
04 févr. 20214,49004,70004,42004,62004,6200381 583
03 févr. 20214,51004,54504,43004,44504,4450208 763
02 févr. 20214,40004,56004,40004,45504,4550336 822
01 févr. 20214,23004,47504,23004,37504,3750409 510
29 janv. 20214,36004,41504,19004,21004,2100461 616
28 janv. 20214,55004,56504,30004,37504,3750631 350
27 janv. 20214,40004,63504,28004,63504,6350704 832
26 janv. 20214,36004,67504,33504,41504,4150611 637
25 janv. 20214,58504,62004,23504,40504,4050819 311
22 janv. 20214,83004,84004,54004,62004,6200622 141
21 janv. 20214,83004,95504,77504,83004,8300398 564
20 janv. 20214,93004,96004,75004,83004,8300573 955
19 janv. 20215,16005,19004,86004,93004,9300840 669
18 janv. 20215,33005,35005,00005,16005,1600717 368
15 janv. 20215,38005,47005,15005,20005,2000740 618
14 janv. 20215,52005,58005,31005,40005,4000604 238
13 janv. 20215,23005,63005,17005,54005,54001 143 827
12 janv. 20215,23005,33005,16005,26005,2600355 828
11 janv. 20215,13005,25004,97005,22005,2200401 986
08 janv. 20215,20005,26004,98005,13005,1300416 618
07 janv. 20215,20005,34005,12005,19005,1900445 153
06 janv. 20215,09005,25004,98005,16005,1600503 082
05 janv. 20214,86505,12004,79005,03005,0300472 831
04 janv. 20214,95005,10004,78504,93004,9300618 818
31 déc. 20204,89004,94504,84004,90004,9000175 526
30 déc. 20204,69004,92004,63504,87504,8750597 500
29 déc. 20204,70004,75004,57004,66004,6600318 976
28 déc. 20204,84004,84504,65504,68504,6850324 358
24 déc. 20204,73504,82004,63504,77004,7700222 282
23 déc. 20204,45004,76004,35004,69504,6950666 727
22 déc. 20204,49004,56004,40004,43004,4300285 052
21 déc. 20204,58004,60004,29004,44504,4450686 687
18 déc. 20204,70004,72004,58004,65004,6500253 095
17 déc. 20204,60004,76004,50004,67004,6700483 495
16 déc. 20204,76004,77504,49004,57004,5700462 038
15 déc. 20204,83504,85004,56004,65004,6500638 271
14 déc. 20204,55004,88004,50004,67004,67001 010 597
11 déc. 20204,60004,65004,48004,54004,5400547 612
10 déc. 20204,77504,77504,55504,68004,6800375 285
09 déc. 20204,85005,02004,61004,70504,7050453 017
08 déc. 20204,78005,05004,77504,82004,8200492 966
07 déc. 20204,90004,90004,68004,78004,7800516 516
04 déc. 20205,19005,22004,86004,91004,9100916 892
03 déc. 20204,98505,30004,76005,16005,16001 980 554
02 déc. 20205,41005,48005,20005,36005,3600297 838
01 déc. 20205,17005,55005,11005,41005,4100780 393
30 nov. 20205,23005,30005,08005,17005,1700373 831
27 nov. 20205,15005,38004,95005,20005,2000563 191
26 nov. 20205,28005,36005,05005,15005,1500316 290
25 nov. 20205,03005,28004,66505,26005,26001 104 633
24 nov. 20205,28005,31004,96005,03005,0300664 844
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...