Marchés français ouverture 8 h 47 min

Quantum Genomics Société Anonyme (ALQGC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,2100-0,0160 (-0,38 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 20224,22604,26804,20404,21004,210049 868
19 janv. 20224,30004,34004,22604,22604,226063 125
18 janv. 20224,21604,46204,20804,37804,3780278 239
17 janv. 20224,22004,24204,18004,21404,214060 802
14 janv. 20224,22004,22404,18004,20004,200053 436
13 janv. 20224,23604,29004,20004,22004,220062 884
12 janv. 20224,25604,27004,20004,24204,242072 963
11 janv. 20224,19004,28004,17004,25004,250071 691
10 janv. 20224,18204,23804,16004,18004,180059 764
07 janv. 20224,24804,24804,16004,18204,182070 731
06 janv. 20224,28004,28004,18004,24604,2460188 554
05 janv. 20224,25404,37004,23004,30004,3000105 028
04 janv. 20224,37004,37004,25204,25404,2540168 110
03 janv. 20224,32004,49804,30804,36804,3680189 537
31 déc. 20214,15004,37004,10404,28604,2860180 339
30 déc. 20214,17004,21004,13804,15004,150054 911
29 déc. 20214,16004,19804,12004,18004,1800206 601
28 déc. 20214,13604,24204,13204,15004,1500160 740
27 déc. 20214,15204,21004,11804,14204,142075 300
24 déc. 20214,14004,17004,10404,15004,150054 687
23 déc. 20214,17004,25004,13004,13804,138071 174
22 déc. 20214,20804,27004,15004,17004,170092 496
21 déc. 20214,10404,21604,08204,20804,208074 397
20 déc. 20214,11804,12404,04004,11004,1100112 752
17 déc. 20214,18204,25804,14004,17804,1780124 479
16 déc. 20214,17004,30004,16004,18004,180080 643
15 déc. 20214,20004,24004,16004,16404,164097 768
14 déc. 20214,29804,30404,19004,19004,190076 112
13 déc. 20214,26204,34004,26004,29804,2980116 450
10 déc. 20214,33004,37004,26004,27604,276066 331
09 déc. 20214,42004,42004,29004,34004,340058 832
08 déc. 20214,43604,45004,35204,39804,398061 447
07 déc. 20214,44004,54004,40004,44004,4400155 501
06 déc. 20214,49804,56404,31204,44004,4400272 289
03 déc. 20214,39204,40004,22004,25804,258093 289
02 déc. 20214,24004,37604,21004,37604,3760102 865
01 déc. 20214,21004,25204,14204,23804,238077 338
30 nov. 20214,30004,30004,13204,21004,2100166 100
29 nov. 20214,53804,53804,30204,30604,3060235 099
26 nov. 20214,49004,58004,28204,38604,3860719 603
25 nov. 20214,11004,28004,08004,10804,1080205 193
24 nov. 20214,15004,15004,08004,11004,110034 446
23 nov. 20214,20004,20004,05604,13404,134078 630
22 nov. 20214,34804,35804,21204,21404,214074 827
19 nov. 20214,37004,40004,31204,34004,340057 645
18 nov. 20214,48004,53804,35204,37004,3700105 269
17 nov. 20214,35004,55004,32204,46404,4640211 665
16 nov. 20214,38004,47204,32004,34204,3420123 299
15 nov. 20214,09804,42804,03004,35604,3560226 224
12 nov. 20214,25004,25004,05004,10404,1040183 386
11 nov. 20213,96004,31003,95004,21204,2120496 528
10 nov. 20213,99004,00003,86803,90203,902087 423
09 nov. 20213,95004,08803,92003,99003,9900114 427
08 nov. 20214,04004,04003,91003,94403,9440130 764
05 nov. 20214,20004,20604,05004,06404,0640118 957
04 nov. 20214,22004,28004,17004,20004,200097 379
03 nov. 20214,27004,28804,20004,20004,200094 142
02 nov. 20214,31004,32004,26004,27804,278046 342
01 nov. 20214,25004,34604,25004,30404,304090 420
29 oct. 20214,24804,29204,21404,25004,250037 889
28 oct. 20214,27004,33204,18804,21204,212089 391
27 oct. 20214,28604,30804,16004,18804,1880155 407
26 oct. 20214,19404,39204,15004,28604,2860306 387
25 oct. 20214,32804,33004,18804,19404,1940115 244
22 oct. 20214,31004,34604,29004,33804,338071 274
21 oct. 20214,33004,33004,26204,29004,290066 664
20 oct. 20214,38404,46004,26004,33004,3300144 853
19 oct. 20214,36404,39604,33204,38204,382069 306
18 oct. 20214,43004,45404,36004,36404,364087 292
15 oct. 20214,44404,49004,43004,44004,440052 299
14 oct. 20214,46004,49804,43004,44404,444064 807
13 oct. 20214,57004,60204,45204,45204,452063 781
12 oct. 20214,44004,57004,36004,57004,5700136 811
11 oct. 20214,57004,57604,42004,46004,4600109 322
08 oct. 20214,62604,72004,53004,58004,5800243 287
07 oct. 20214,45204,56004,32004,50604,5060620 624
06 oct. 20214,92204,92204,75204,78004,7800105 225
05 oct. 20214,88004,93604,82004,89004,8900109 088
04 oct. 20214,88804,96404,83404,88004,880075 454
01 oct. 20214,93004,93004,80004,83404,8340114 465
30 sept. 20214,91004,97204,89004,94404,9440108 328
29 sept. 20214,92004,98404,89204,90004,900078 505
28 sept. 20214,99205,05004,90204,92004,920072 329
27 sept. 20214,90005,06004,89404,99204,992065 746
24 sept. 20215,04005,05004,85004,89004,8900169 843
23 sept. 20215,18505,21504,98605,05005,0500136 507
22 sept. 20215,07005,21504,88805,12005,1200447 794
21 sept. 20214,75205,22004,73205,12505,1250282 333
20 sept. 20214,88004,88004,68004,77404,7740335 414
17 sept. 20215,10005,10004,79004,94004,9400289 443
16 sept. 20214,90005,12504,88005,11005,1100217 342
15 sept. 20214,97005,03004,88004,88004,8800119 154
14 sept. 20214,90205,04004,81204,98004,9800147 472
13 sept. 20215,04005,06504,89804,93204,9320197 107
10 sept. 20215,28005,28005,07505,07505,0750192 196
09 sept. 20215,07505,34005,00005,26005,2600299 379
08 sept. 20215,04505,24504,91005,11505,1150392 539
07 sept. 20215,10005,14504,85005,05005,0500608 571
06 sept. 20215,53005,53005,08505,18505,18501 002 750
03 sept. 20215,57505,63005,41005,52505,5250563 019
*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...