La bourse ferme dans 1 h 9 min

Nicox S.A. (COX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,0000-0,0600 (-1,96 %)
À partir de 04:04PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20213,00503,06003,00003,00003,000027 051
02 déc. 20213,06003,06503,03003,06003,060041 776
01 déc. 20212,95003,08502,93503,06003,060075 448
30 nov. 20212,94002,96502,90002,92002,920090 538
29 nov. 20212,95002,98002,89502,94002,940087 761
26 nov. 20213,05003,05002,90002,91002,9100157 729
25 nov. 20213,06003,09003,05003,05003,050031 204
24 nov. 20213,08003,08003,04003,06503,065027 098
23 nov. 20213,07503,10003,05003,05003,050047 617
22 nov. 20213,13003,14003,06003,08003,0800108 509
19 nov. 20213,13003,14003,12003,13003,130033 776
18 nov. 20213,15003,16003,12003,14003,140059 154
17 nov. 20213,24003,24003,15003,15003,150056 078
16 nov. 20213,18003,19503,16003,17003,170029 169
15 nov. 20213,21003,22003,15003,19503,195048 581
12 nov. 20213,20503,24003,19003,21003,210022 539
11 nov. 20213,22003,23003,19003,20503,205022 097
10 nov. 20213,19003,23003,19003,23003,230040 414
09 nov. 20213,16503,22503,16503,21003,210029 708
08 nov. 20213,16003,18003,16003,16503,165025 900
05 nov. 20213,20503,22503,16003,17003,170038 531
04 nov. 20213,26003,26503,20003,22003,220054 790
03 nov. 20213,31003,33503,25003,26003,260050 242
02 nov. 20213,31003,32003,27003,29503,295030 053
01 nov. 20213,24003,31503,24003,30003,300031 298
29 oct. 20213,19003,29003,16503,26003,260072 122
28 oct. 20213,13503,17503,12003,16503,165065 961
27 oct. 20213,22503,23003,14003,14003,140036 842
26 oct. 20213,29003,29003,17003,19503,195045 042
25 oct. 20213,34003,38503,25503,25503,255054 292
22 oct. 20213,39503,39503,34003,39003,390039 022
21 oct. 20213,36003,39503,31503,34003,340057 011
20 oct. 20213,35503,39503,34503,36003,360030 462
19 oct. 20213,38003,38003,30003,35003,350034 534
18 oct. 20213,42003,45003,33503,33503,335057 166
15 oct. 20213,31003,34503,29503,34503,345050 491
14 oct. 20213,28003,32003,28003,29003,290034 598
13 oct. 20213,22003,29003,22003,26503,265034 022
12 oct. 20213,21003,27503,19003,27503,275044 245
11 oct. 20213,15003,21003,13003,21003,210034 843
08 oct. 20213,17003,19003,15003,18003,180019 849
07 oct. 20213,15003,18003,12503,18003,180030 735
06 oct. 20213,16003,17503,12003,14503,145056 785
05 oct. 20213,19003,28003,17003,17003,170052 055
04 oct. 20213,20003,20003,15003,16003,160057 211
01 oct. 20213,16003,21003,14503,17003,170028 959
30 sept. 20213,20003,20003,14503,15003,150051 333
29 sept. 20213,20003,24503,18003,19003,190089 682
28 sept. 20213,25003,25003,15003,19003,190054 592
27 sept. 20213,20503,29003,14003,23503,2350114 872
24 sept. 20213,27003,28503,20003,23003,2300150 036
23 sept. 20213,35003,38503,26003,28503,2850245 252
22 sept. 20213,43003,54503,43003,48503,485021 106
21 sept. 20213,53003,53003,42003,43003,430055 713
20 sept. 20213,57503,59503,45503,50503,505058 581
17 sept. 20213,56503,61503,52003,59503,5950110 964
16 sept. 20213,60003,64003,56503,57003,570025 316
15 sept. 20213,55003,60003,54003,60003,600021 960
14 sept. 20213,64003,64003,52503,54003,540050 940
13 sept. 20213,70003,72003,52003,58503,5850137 225
10 sept. 20213,82003,83003,70003,72003,720057 209
09 sept. 20213,70003,83003,65003,82503,8250111 544
08 sept. 20213,74003,74003,65503,66503,665043 523
07 sept. 20213,72003,78503,72003,74003,740058 086
06 sept. 20213,83003,83003,69003,74003,740075 877
03 sept. 20213,75003,84003,72503,79003,7900182 094
02 sept. 20213,74003,74503,62003,67003,6700108 905
01 sept. 20213,57003,74003,54003,74003,7400226 933
31 août 20213,45003,61503,42003,52503,5250147 313
30 août 20213,32003,45003,32003,42003,420066 904
27 août 20213,30003,34003,26003,32503,325065 811
26 août 20213,27003,33003,25003,30503,305050 305
25 août 20213,30003,30503,26503,29003,290045 888
24 août 20213,26003,33003,26003,27003,270037 398
23 août 20213,22003,29003,22003,25003,250040 708
20 août 20213,16003,22003,15003,22003,220043 490
19 août 20213,24003,24503,14503,19003,190078 907
18 août 20213,21003,28003,21003,26503,265048 425
17 août 20213,22503,23503,15503,21003,210072 728
16 août 20213,28003,28003,21503,24003,240046 925
13 août 20213,25003,30003,24003,25003,250026 578
12 août 20213,37003,38003,25003,27003,270088 933
11 août 20213,25003,39003,25003,36503,3650121 422
10 août 20213,21003,28003,20503,25003,250038 518
09 août 20213,25003,25003,17503,22003,220031 568
06 août 20213,14003,24003,14003,22003,220083 395
05 août 20213,17003,17003,10003,15003,150056 969
04 août 20213,14003,18003,13503,18003,180049 822
03 août 20213,24003,24003,14503,14503,145059 312
02 août 20213,28003,28503,18003,22003,220077 094
30 juil. 20213,18003,27503,13003,23003,230083 568
29 juil. 20213,26003,26003,16503,18003,180080 108
28 juil. 20213,07003,25503,01503,25003,2500150 175
27 juil. 20213,05503,08503,02003,06503,0650132 959
26 juil. 20213,21003,25003,08003,11503,1150152 636
23 juil. 20213,33003,33003,20003,21003,2100168 402
22 juil. 20213,35003,44003,31503,32003,320097 735
21 juil. 20213,37003,45003,34003,35003,3500145 015
20 juil. 20213,33503,39003,30503,37003,370071 278
19 juil. 20213,43503,44503,31503,33503,3350109 497
*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...