La bourse est fermée

Quantum Genomics Société Anonyme (ALQGC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1610-0,0108 (-6,29 %)
À la clôture : 05:35PM CET
Durée:
26 nov. 2021 - 26 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 20220,17000,17000,15200,16100,1610487 739
24 nov. 20220,15370,17200,14800,17180,1718808 081
23 nov. 20220,15400,15400,14520,15140,1514145 639
22 nov. 20220,16000,16380,14720,14920,1492286 071
21 nov. 20220,15000,16790,14700,15760,1576430 115
18 nov. 20220,15040,15500,14110,14790,1479713 274
17 nov. 20220,16380,16380,15270,15700,1570284 880
16 nov. 20220,16680,17180,15500,16090,1609361 270
15 nov. 20220,18000,18000,16400,16670,1667419 562
14 nov. 20220,19610,19610,17020,17400,1740711 138
11 nov. 20220,17010,20400,17010,18900,18901 428 201
10 nov. 20220,18600,18600,17020,17250,1725442 672
09 nov. 20220,19240,19240,15280,18200,18201 473 683
08 nov. 20220,19810,20400,18200,18640,1864708 785
07 nov. 20220,22800,23720,18200,19030,19031 605 642
04 nov. 20220,24000,24980,22820,23000,2300451 765
03 nov. 20220,25100,26420,23020,23560,2356809 651
02 nov. 20220,24400,30600,24400,24620,24623 719 146
01 nov. 20220,27700,29000,22000,24320,24324 329 567
31 oct. 20220,32040,38400,29000,30500,30505 719 629
28 oct. 20220,37000,48500,31200,31680,316811 613 766
27 oct. 20223,70603,77003,39003,44403,4440300 623
26 oct. 20223,80203,85203,64003,70403,7040351 453
25 oct. 20223,82403,91003,67803,87803,8780175 224
24 oct. 20223,79004,00003,72203,80003,8000283 650
21 oct. 20223,80003,89803,64403,67003,6700225 945
20 oct. 20223,86203,94403,75403,82603,8260166 646
19 oct. 20223,93003,95003,82203,86003,8600123 659
18 oct. 20223,88404,00003,78203,92403,9240175 005
17 oct. 20223,98004,07003,85003,87803,8780203 721
14 oct. 20223,96404,09003,93003,95403,9540179 403
13 oct. 20223,70003,96003,68003,90203,9020185 571
12 oct. 20223,83003,96003,65603,73003,7300276 683
11 oct. 20223,90004,13603,75003,83403,8340393 335
10 oct. 20224,00004,32003,82403,90003,9000576 384
07 oct. 20223,60004,08003,60003,98203,9820981 115
06 oct. 20223,12803,58803,10003,48003,4800672 124
05 oct. 20222,94003,11802,94003,00003,0000174 695
04 oct. 20223,00003,09002,93002,95002,9500139 339
03 oct. 20222,80002,98002,77202,97802,9780126 457
30 sept. 20222,74002,79202,71002,77202,772056 186
29 sept. 20222,83202,83202,71202,74002,740086 140
28 sept. 20222,79802,89802,77002,83002,830070 610
27 sept. 20222,80402,89602,76002,80602,806080 868
26 sept. 20222,96802,96802,72002,80402,8040176 729
23 sept. 20223,00003,00002,78602,80002,8000179 341
22 sept. 20223,04603,04602,94003,00003,000063 100
21 sept. 20223,07003,17003,00003,06203,062094 991
20 sept. 20223,04003,21002,95403,14403,1440277 054
19 sept. 20222,93003,10002,84003,02003,0200225 571
16 sept. 20222,89602,90202,78202,78202,782071 525
15 sept. 20222,90202,96202,86202,89402,894031 501
14 sept. 20222,81002,98402,78002,90002,900076 473
13 sept. 20223,00003,01002,85202,89002,890080 350
12 sept. 20223,10003,10002,98203,00003,000092 881
09 sept. 20223,15003,19603,00003,08003,0800209 343
08 sept. 20222,78803,09002,71603,09003,0900208 689
07 sept. 20222,83002,83002,72802,78002,780058 331
06 sept. 20222,74002,92002,72802,80002,8000138 387
05 sept. 20222,68002,68002,62202,68002,680043 427
02 sept. 20222,68002,68002,61202,64402,644021 098
01 sept. 20222,68002,68602,61002,67202,672044 943
31 août 20222,72602,82202,65002,68002,680084 827
30 août 20222,50002,73802,50002,71002,7100133 628
29 août 20222,50002,53802,46402,48802,488026 951
26 août 20222,56402,58802,48802,54802,548041 642
25 août 20222,58402,63802,46402,56402,564063 467
24 août 20222,64202,64202,52402,58402,584061 974
23 août 20222,65602,72202,58002,63602,636090 713
22 août 20222,73802,74002,61002,65602,656060 680
19 août 20222,82602,82602,69002,73802,738057 134
18 août 20222,71002,77802,70002,75802,758042 367
17 août 20222,80002,87002,70002,70002,700068 612
16 août 20222,81402,89002,66002,79602,7960177 938
15 août 20222,94802,94802,85602,86402,864074 768
12 août 20222,87403,01002,85002,94002,9400176 169
11 août 20222,70002,97002,66202,86602,8660246 156
10 août 20222,62802,70602,61002,67202,6720100 683
09 août 20222,66002,70002,59002,61802,618085 148
08 août 20222,61002,75002,61002,65202,6520169 507
05 août 20222,56002,68002,53202,61002,6100108 622
04 août 20222,59802,59802,44202,53802,5380107 403
03 août 20222,66002,75002,56002,59002,5900264 938
02 août 20222,31002,68002,29002,59002,5900320 713
01 août 20222,12002,38002,12002,33002,3300278 794
29 juil. 20222,01402,15002,01402,11202,112096 587
28 juil. 20222,04202,06401,98602,01402,014051 232
27 juil. 20222,04602,09601,99002,04002,040087 932
26 juil. 20222,10202,10201,94702,04202,042057 916
25 juil. 20222,05602,11802,05002,10202,102029 949
22 juil. 20222,09002,10002,04002,05802,058026 309
21 juil. 20222,13002,13002,06002,09002,090062 569
20 juil. 20222,02202,17002,01202,12002,1200103 666
19 juil. 20221,98702,02001,94302,02002,020034 123
18 juil. 20221,92801,98901,91001,98801,988037 537
15 juil. 20221,92801,92801,90501,92601,926012 790
14 juil. 20221,97001,97401,87401,92801,928044 453
13 juil. 20222,03802,03801,91501,97001,970056 927
12 juil. 20222,12802,12802,00002,03802,038099 104
11 juil. 20221,91402,14001,91402,12802,1280194 925
*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...