La bourse est fermée

ARTERRA BIOSCIENCE (ARBS.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,9500-0,0200 (-1,02 %)
À la clôture : 12:21PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241,94001,95001,94001,95001,95006 750
13 juin 20241,98001,99001,95001,97001,970098 250
12 juin 20241,96001,96001,96001,96001,9600-
11 juin 20242,00002,00001,96001,96001,960012 750
10 juin 20242,00002,00002,00002,00002,00001 500
07 juin 20242,02002,02002,02002,02002,02001 500
06 juin 20242,02002,10002,00002,02002,020015 000
05 juin 20241,98002,02001,98002,00002,00009 000
04 juin 20241,97002,00001,96002,00002,00009 750
03 juin 20242,02002,02002,02002,02002,02002 250
31 mai 20241,96002,00001,94002,00002,000011 250
30 mai 20241,96001,96001,96001,96001,9600750
29 mai 20242,00002,00001,98002,00002,00003 750
28 mai 20241,99002,00001,99002,00002,00007 500
27 mai 20241,94001,96001,87001,96001,960011 250
24 mai 20241,96001,96001,96001,96001,9600-
23 mai 20241,99001,99001,96001,96001,96002 250
22 mai 20241,98001,98001,98001,98001,9800-
21 mai 20241,91001,98001,91001,98001,98006 750
20 mai 20241,92001,96001,90001,96001,96005 250
17 mai 20241,97001,98001,95001,98001,98006 750
16 mai 20241,98002,04001,97001,97001,970012 000
15 mai 20242,06002,06002,00002,00002,000014 250
14 mai 20242,00002,04001,96001,96001,960033 000
13 mai 20241,97002,00001,94002,00002,000021 750
10 mai 20241,98002,00001,97001,97001,97009 750
09 mai 20242,00002,00001,98002,00002,000015 750
08 mai 20242,00002,06001,98002,06002,060018 750
07 mai 20242,10002,10001,97002,04002,040048 000
06 mai 20241,95002,12001,95002,10002,1000122 250
06 mai 20240.1 Dividende
03 mai 20241,97002,04001,95002,00001,900018 000
02 mai 20241,99002,00001,90001,97001,871549 500
30 avr. 20241,92001,97001,90001,94001,843034 500
29 avr. 20241,95001,99001,92001,99001,89057 500
26 avr. 20241,92001,93001,91001,92001,82409 750
25 avr. 20241,87001,87001,87001,87001,7765-
24 avr. 20241,78001,87001,78001,87001,776521 750
23 avr. 20241,81001,82001,80001,80001,710017 250
22 avr. 20241,82001,84001,81001,81001,71953 000
19 avr. 20241,82001,89001,81001,81001,71956 000
18 avr. 20241,93001,93001,90001,90001,80508 250
17 avr. 20241,95001,95001,92001,93001,83358 250
16 avr. 20241,98001,98001,95001,95001,85257 500
15 avr. 20241,97001,97001,95001,95001,85259 000
12 avr. 20242,02002,02002,02002,02001,9190-
11 avr. 20241,98002,02001,98002,02001,91903 750
10 avr. 20242,00002,00002,00002,00001,9000-
09 avr. 20242,00002,00002,00002,00001,90002 250
08 avr. 20241,95001,95001,95001,95001,8525-
05 avr. 20241,95001,95001,95001,95001,85253 000
04 avr. 20242,02002,02001,98001,99001,890546 500
03 avr. 20242,00002,02002,00002,00001,900012 750
02 avr. 20242,02002,06001,99002,06001,95703 000
28 mars 20241,96002,00001,96002,00001,900019 500
27 mars 20241,96001,96001,96001,96001,86201 500
26 mars 20242,02002,02001,97002,00001,900082 500
25 mars 20242,02002,02001,96002,00001,900027 750
22 mars 20242,00002,02002,00002,02001,919035 250
21 mars 20242,00002,00002,00002,00001,9000750
20 mars 20242,02002,02002,00002,00001,90001 500
19 mars 20242,02002,06002,00002,06001,95703 000
18 mars 20242,06002,10002,04002,10001,99509 750
15 mars 20241,96002,04001,96002,04001,938096 750
14 mars 20242,00002,02001,95002,00001,900032 250
13 mars 20241,98001,98001,96001,96001,86203 000
12 mars 20241,95001,95001,95001,95001,8525-
11 mars 20241,95001,95001,91001,95001,85257 500
08 mars 20241,98001,98001,98001,98001,88106 750
07 mars 20242,00002,00002,00002,00001,90002 250
06 mars 20241,99002,04001,97002,00001,900037 500
05 mars 20241,92002,02001,90001,99001,890512 000
04 mars 20241,81001,99001,81001,92001,824045 000
01 mars 20241,80001,82001,78001,80001,71003 750
29 févr. 20241,76001,83001,76001,83001,73853 750
28 févr. 20241,80001,80001,77001,77001,68156 750
27 févr. 20241,81001,81001,80001,80001,71003 000
26 févr. 20241,81001,81001,80001,81001,71953 750
23 févr. 20241,75001,83001,71001,82001,729018 000
22 févr. 20241,81001,81001,74001,78001,691012 000
21 févr. 20241,85001,85001,80001,80001,71005 250
20 févr. 20241,72001,80001,72001,80001,710011 250
19 févr. 20241,76001,76001,72001,72001,63409 750
16 févr. 20241,76001,76001,68001,76001,672020 250
15 févr. 20241,69001,78001,69001,78001,691012 750
14 févr. 20241,78001,79001,74001,74001,65309 750
13 févr. 20241,92001,92001,75001,78001,691023 250
12 févr. 20241,88001,88001,85001,86001,767020 250
09 févr. 20241,73001,84001,73001,81001,719545 750
08 févr. 20241,65001,77001,65001,71001,624549 500
07 févr. 20241,65001,65001,65001,65001,56751 500
06 févr. 20241,65001,65001,65001,65001,56754 500
05 févr. 20241,64001,70001,64001,67001,586515 750
02 févr. 20241,65001,65001,61001,65001,56756 750
01 févr. 20241,63001,64001,63001,63001,54859 000
31 janv. 20241,62001,62001,58001,60001,52006 000
30 janv. 20241,61001,61001,60001,60001,52003 000
29 janv. 20241,61001,62001,60001,62001,53903 750
26 janv. 20241,65001,66001,60001,60001,520019 500
25 janv. 20241,61001,65001,61001,65001,567512 750
*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...