Marchés français ouverture 2 h 32 min

Bastide Le Confort Médical SA (BLC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
31,60-0,50 (-1,56 %)
À la clôture : 05:35PM CET
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202332,1032,1031,5531,6031,609 691
07 févr. 202331,7532,3031,5532,1032,1012 455
06 févr. 202332,0032,7031,5531,8531,855 171
03 févr. 202331,9032,1531,7531,8531,853 127
02 févr. 202332,1532,1531,7031,8031,805 019
01 févr. 202332,6032,6032,1032,1532,153 207
31 janv. 202332,4032,8032,2032,5032,502 068
30 janv. 202332,4032,8532,4032,4032,4010 276
27 janv. 202331,3032,8031,3032,4032,407 731
26 janv. 202332,8032,8031,1031,5031,5015 019
25 janv. 202334,2034,2032,8033,0033,005 145
24 janv. 202333,4034,8033,4033,9533,952 205
23 janv. 202334,8534,8533,4033,4033,404 394
20 janv. 202335,1535,2034,8534,8534,851 139
19 janv. 202334,8535,2034,5535,2035,205 406
18 janv. 202335,0035,0034,6534,9034,901 660
17 janv. 202335,3535,3534,7535,0035,003 929
16 janv. 202335,5036,0035,3035,4535,454 454
13 janv. 202335,9036,0035,2035,2035,202 322
12 janv. 202335,6536,9535,5035,7535,752 176
11 janv. 202336,6036,6035,1035,5035,505 121
10 janv. 202337,6037,6036,6036,6036,601 707
09 janv. 202337,7537,9537,4037,4537,4512 284
06 janv. 202337,8537,9037,6037,7037,70842
05 janv. 202337,0037,8536,9037,8037,802 432
04 janv. 202337,6038,0037,5537,7037,703 368
03 janv. 202336,8037,8536,8037,5537,552 622
02 janv. 202336,8537,0036,7036,7036,701 105
30 déc. 202237,4037,4036,7036,8036,80810
29 déc. 202235,9537,5535,6537,5537,553 000
28 déc. 202235,4036,0035,4035,9535,951 135
27 déc. 202235,2035,6535,2035,4035,401 719
23 déc. 202234,9035,5534,9035,5535,551 623
22 déc. 202235,6035,7034,8534,8534,851 326
21 déc. 202234,5035,7034,5035,6035,603 510
20 déc. 202235,9535,9534,3534,4034,404 205
19 déc. 202237,0037,0035,9035,9035,901 554
16 déc. 202237,6038,0036,6037,0037,005 470
15 déc. 202237,3038,0037,3037,5537,554 538
14 déc. 202237,1037,5036,9037,5037,506 796
13 déc. 202236,7537,2036,7537,2037,207 778
12 déc. 202236,9037,0036,5036,9036,9010 802
09 déc. 202236,3037,0035,9537,0037,004 677
08 déc. 202236,2036,4036,0536,3036,304 762
07 déc. 202236,0037,0036,0036,2536,257 604
06 déc. 202236,1036,2035,5535,7535,752 751
05 déc. 202236,8036,8535,1036,0036,006 189
02 déc. 202236,9037,2036,7036,8036,804 830
01 déc. 202236,7036,9536,5036,8536,853 653
30 nov. 202236,0036,4535,8036,2036,205 895
29 nov. 202235,1536,3034,8535,8035,802 478
28 nov. 202235,2535,9034,7034,7034,708 133
25 nov. 202235,3035,3035,0035,2535,253 645
24 nov. 202234,7035,4534,7035,2535,253 138
23 nov. 202234,2034,9534,0034,4034,404 304
22 nov. 202233,0034,2032,7534,2034,207 681
21 nov. 202232,5533,2032,2533,0033,005 798
18 nov. 202232,6032,6030,8531,9531,9517 013
17 nov. 202230,8032,3530,6032,3532,3526 550
16 nov. 202230,7030,7530,2030,4030,402 878
15 nov. 202229,8030,7029,7530,5030,502 321
14 nov. 202229,5029,9529,5029,8029,801 611
11 nov. 202228,8529,5028,7029,3529,352 090
10 nov. 202228,6029,0028,5028,8028,8018 608
09 nov. 202228,8029,1528,6028,6028,603 521
08 nov. 202229,1029,3528,6028,6028,602 499
07 nov. 202229,1029,1029,0029,1029,10341
04 nov. 202228,9529,0028,7029,0029,002 368
03 nov. 202228,8528,9028,6528,9028,901 329
02 nov. 202229,0029,0028,6528,8528,852 824
01 nov. 202228,8529,0028,8028,9528,95900
31 oct. 202228,6028,8028,5028,8028,801 270
28 oct. 202228,2528,6528,2528,4028,402 587
27 oct. 202229,0029,3528,7028,9028,903 789
26 oct. 202228,9029,0028,6028,8028,804 783
25 oct. 202228,5029,0028,5028,9028,901 305
24 oct. 202228,6029,0028,2528,2528,256 355
21 oct. 202229,4029,4028,5528,5528,552 873
20 oct. 202227,3030,0027,1029,0029,008 094
19 oct. 202227,7027,9025,3027,1027,1015 758
18 oct. 202226,9527,7026,6527,5027,504 074
17 oct. 202225,5027,0025,5026,9526,955 029
14 oct. 202225,0525,7525,0025,0025,003 455
13 oct. 202224,5025,8024,4524,7524,754 700
12 oct. 202225,5025,5024,4524,9024,908 512
11 oct. 202226,5026,8525,2025,5025,503 661
10 oct. 202227,0027,0026,4026,5026,501 925
07 oct. 202227,2027,2026,8027,0027,002 151
06 oct. 202227,3527,4527,2027,3027,301 633
05 oct. 202227,7027,7027,3027,3527,353 810
04 oct. 202227,9027,9027,3027,8027,803 115
03 oct. 202228,9029,0027,8027,9027,904 331
30 sept. 202228,6028,7528,3028,5528,551 353
29 sept. 202229,5029,6028,2028,7028,702 243
28 sept. 202230,4530,5529,2029,2529,252 551
27 sept. 202230,6031,2530,6030,6030,602 052
26 sept. 202231,4531,4530,6531,2031,204 096
23 sept. 202231,2531,6031,0031,5031,501 112
22 sept. 202231,1531,3530,7031,2531,251 024
21 sept. 202230,9031,3530,6031,2031,202 277
*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...