Marchés français ouverture 8 h 55 min

Quantum Genomics Société Anonyme (ALQGC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,5650+0,1150 (+2,58 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 nov. 20205,40005,59005,14005,26005,2600621 500
20 nov. 20205,34005,53005,05005,40005,4000621 001
19 nov. 20205,43005,68005,27005,36005,3600946 525
18 nov. 20204,90005,54004,89005,43005,4300878 966
17 nov. 20205,11005,12004,80504,96004,9600735 979
16 nov. 20205,08005,29004,68005,06005,06001 592 866
13 nov. 20204,39505,05004,37004,98504,98502 009 925
12 nov. 20204,43004,43504,25504,39004,3900519 320
11 nov. 20204,18504,45004,12004,38004,3800674 076
10 nov. 20204,38004,43504,06004,17504,1750796 091
09 nov. 20204,50004,57503,81004,35004,35001 771 960
06 nov. 20204,10004,39003,99004,36004,3600970 060
05 nov. 20203,81004,12003,80504,07004,07001 054 756
04 nov. 20203,78003,96003,65503,80503,8050581 157
03 nov. 20203,91004,14003,69003,81003,81001 276 383
02 nov. 20203,75003,90503,64003,73503,7350635 509
30 oct. 20203,95004,25003,68503,75003,75001 749 503
29 oct. 20203,49003,93003,46503,88003,8800984 276
28 oct. 20203,35003,60003,16003,42503,42501 765 310
27 oct. 20203,34003,39503,10503,21503,2150963 061
26 oct. 20203,74503,78003,27503,34003,34001 037 560
23 oct. 20203,73003,96003,67003,73003,7300645 402
22 oct. 20203,42503,87503,35003,78003,78001 150 585
21 oct. 20203,34503,46003,15503,40503,4050402 102
20 oct. 20203,20003,33503,12003,33503,3350444 383
19 oct. 20203,37003,49003,25003,27003,2700774 304
16 oct. 20203,03503,15003,00503,00503,0050203 555
15 oct. 20203,02003,05002,87503,03003,0300446 102
14 oct. 20203,09003,18003,04003,06503,0650203 194
13 oct. 20203,22003,23003,01003,09003,0900399 768
12 oct. 20203,24003,32503,16003,20503,2050626 580
09 oct. 20202,87503,16002,85503,13503,1350975 241
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...