Marchés français ouverture 3 h 36 min

BIO-UV Group S.A. (ALTUV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2350+0,0050 (+0,22 %)
À la clôture : 05:35PM CEST
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20242,23002,24502,22002,23502,23507 015
15 mai 20242,27002,27502,23002,23002,230012 226
14 mai 20242,37002,38502,26002,27002,270016 920
13 mai 20242,26502,38002,26002,37502,375013 816
10 mai 20242,25002,26002,20002,26002,260013 932
09 mai 20242,23002,26002,19502,24002,24007 794
08 mai 20242,24002,24002,22002,22002,22004 505
07 mai 20242,19502,24002,19002,24002,24005 377
06 mai 20242,25502,26002,17002,19002,190016 482
03 mai 20242,25002,26002,22502,25502,25504 414
02 mai 20242,27002,27002,21002,24002,24007 728
30 avr. 20242,27002,27002,25002,27002,27003 728
29 avr. 20242,30002,30002,24002,27002,27006 445
26 avr. 20242,39002,39002,25002,29002,29008 416
25 avr. 20242,38502,38502,38002,38002,3800978
24 avr. 20242,39002,39002,38002,38002,38004 269
23 avr. 20242,40002,40002,39002,39002,39006 601
22 avr. 20242,40002,43502,39002,40002,40005 181
19 avr. 20242,42002,42002,38002,39502,39507 720
18 avr. 20242,44002,44002,38002,42002,420016 750
17 avr. 20242,32002,42002,31002,42002,420022 431
16 avr. 20242,29502,34002,26002,28002,280022 527
15 avr. 20242,29502,33002,29002,33002,330019 021
12 avr. 20242,20502,30002,20002,29502,295018 653
11 avr. 20242,25502,25502,20002,21002,210019 703
10 avr. 20242,30002,31002,19502,26002,260025 764
09 avr. 20242,30002,30002,22002,30002,300013 477
08 avr. 20242,38002,38002,23002,30002,300029 717
05 avr. 20242,41002,42002,35502,38002,380013 189
04 avr. 20242,52002,56002,35502,41002,410072 981
03 avr. 20242,63002,65002,58502,62002,620011 555
02 avr. 20242,65002,65002,54502,62002,620032 703
28 mars 20242,55502,62002,53002,62002,620020 938
27 mars 20242,59002,60002,55002,55502,55509 593
26 mars 20242,59002,63002,58002,59002,590010 757
25 mars 20242,65002,65002,58002,58502,585016 994
22 mars 20242,65002,65002,59002,65002,65007 999
21 mars 20242,65002,65002,60002,62502,62509 956
20 mars 20242,64002,68002,60002,65002,65008 324
19 mars 20242,62502,65002,56502,65002,650020 608
18 mars 20242,54502,74002,54502,62502,625028 044
15 mars 20242,66502,66502,50002,54502,545036 540
14 mars 20242,68002,73002,61002,66002,660021 064
13 mars 20242,85002,85002,60502,68002,680053 681
12 mars 20242,89002,89002,84002,86002,860018 199
11 mars 20242,95002,95002,89002,89002,890015 829
08 mars 20242,95002,98502,95002,95002,95007 251
07 mars 20242,99503,00002,95002,95002,95005 745
06 mars 20242,99503,01502,98503,00003,00008 308
05 mars 20243,03003,11502,99502,99502,995035 575
04 mars 20243,06003,13503,01003,02003,020034 394
01 mars 20242,90003,02002,85502,96002,960029 098
29 févr. 20243,10003,10002,79002,90002,900081 499
28 févr. 20243,24003,24003,05003,05003,050080 651
27 févr. 20242,96503,17002,95003,10503,1050130 226
26 févr. 20242,71502,95002,68002,87502,8750210 107
23 févr. 20242,71002,71502,57502,61502,615080 195
22 févr. 20242,50002,75002,50002,68002,680086 999
21 févr. 20242,42002,54002,40502,47002,470027 681
20 févr. 20242,40002,54002,35002,42002,420069 998
19 févr. 20242,39502,40002,37002,40002,400021 890
16 févr. 20242,37002,37502,35002,36502,36506 155
15 févr. 20242,39002,39002,37002,39002,39003 575
14 févr. 20242,42002,42002,33002,39002,390078 134
13 févr. 20242,48002,56002,33502,42002,420030 227
12 févr. 20242,39002,48002,37002,47502,475026 467
09 févr. 20242,45002,49002,24502,39002,390044 249
08 févr. 20242,46002,47002,39002,45002,450025 242
07 févr. 20242,44002,52002,40502,45502,455033 206
06 févr. 20242,36002,46502,35002,44502,445048 812
05 févr. 20242,30002,45002,27502,34002,340073 243
02 févr. 20242,26002,32002,24502,24502,245027 585
01 févr. 20242,27502,31502,24002,25502,255022 822
31 janv. 20242,25002,29502,23502,27502,275018 414
30 janv. 20242,36002,36502,21002,24002,240028 519
29 janv. 20242,38502,39502,36002,36002,360012 674
26 janv. 20242,39002,39502,35002,37502,375017 563
25 janv. 20242,21002,38002,20002,36002,360062 574
24 janv. 20242,23002,23502,18002,20502,20508 096
23 janv. 20242,24002,24502,16002,22002,220016 918
22 janv. 20242,22002,27002,20502,24002,240020 742
19 janv. 20242,31002,32002,21002,21502,215023 565
18 janv. 20242,31002,34002,30002,31002,310011 478
17 janv. 20242,32002,34502,30502,34002,34003 902
16 janv. 20242,32002,36002,30502,32002,320019 954
15 janv. 20242,30002,32002,29002,32002,32009 239
12 janv. 20242,32502,32502,29002,30002,300010 972
11 janv. 20242,35002,35002,31002,32502,32509 356
10 janv. 20242,39502,39502,32002,34502,345013 461
09 janv. 20242,47002,47002,37002,39502,39509 810
08 janv. 20242,37002,46002,31502,46002,460032 657
05 janv. 20242,32502,37002,32502,37002,37007 543
04 janv. 20242,35502,35502,32502,33502,335016 368
03 janv. 20242,39502,42002,35002,35002,35006 152
02 janv. 20242,42002,47002,34002,39502,395033 846
29 déc. 20232,44502,45002,36502,44502,44509 855
28 déc. 20232,33002,48002,32002,44502,445020 784
27 déc. 20232,37002,37502,32502,32502,325035 428
22 déc. 20232,44002,45002,37002,37002,370032 148
21 déc. 20232,38502,47502,38002,44002,440022 793
*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...