La bourse ferme dans 55 min

Nicox S.A. (COX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,1850-0,1500 (-3,46 %)
À partir de 4:20PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 20214,30004,33004,15504,18504,1850271 438
04 mars 20214,44004,45004,24004,33504,3350445 802
03 mars 20214,42004,47004,32004,35504,3550210 629
02 mars 20214,50004,52504,41504,41504,4150129 340
01 mars 20214,52004,60504,45504,49504,4950240 245
26 févr. 20214,45004,50504,35504,47004,4700256 451
25 févr. 20214,56504,56504,50004,51004,5100157 613
24 févr. 20214,50004,58004,46504,53504,5350252 035
23 févr. 20214,58504,67004,43004,48504,4850397 879
22 févr. 20214,58504,59004,48504,55004,5500243 533
19 févr. 20214,52004,57004,48004,55004,5500161 183
18 févr. 20214,55504,60004,50004,52004,5200135 570
17 févr. 20214,63504,63504,53504,55004,5500235 622
16 févr. 20214,61004,67504,53504,62004,6200280 856
15 févr. 20214,56004,68004,50504,62504,6250387 384
12 févr. 20214,50004,50504,42004,49004,4900245 379
11 févr. 20214,53004,55004,49504,50504,5050133 672
10 févr. 20214,50504,55004,49504,53004,5300198 250
09 févr. 20214,57504,57504,48004,50004,5000204 937
08 févr. 20214,61504,62004,48504,49004,4900247 081
05 févr. 20214,57504,64504,53004,56504,5650224 244
04 févr. 20214,62004,69004,54004,56004,5600251 665
03 févr. 20214,57004,61504,54504,59004,5900176 135
02 févr. 20214,57004,61004,48004,52004,5200235 111
01 févr. 20214,45004,54504,34504,49004,4900286 437
29 janv. 20214,46004,46004,33004,34504,3450147 481
28 janv. 20214,46004,54504,32004,47504,4750270 759
27 janv. 20214,60004,63004,41004,52504,5250262 594
26 janv. 20214,50004,71004,50004,59504,5950239 883
25 janv. 20214,74004,74504,51004,55004,5500441 493
22 janv. 20214,90004,90004,61004,72004,7200377 870
21 janv. 20215,08005,08004,80504,83504,8350400 664
20 janv. 20215,10005,11004,92005,04005,0400374 044
19 janv. 20214,95005,19004,90504,96504,9650686 585
18 janv. 20214,68504,98004,65004,92504,9250637 334
15 janv. 20214,60504,76004,60004,66504,6650278 206
14 janv. 20214,81004,83004,58004,62504,6250449 133
13 janv. 20214,51504,81004,51504,74004,7400607 607
12 janv. 20214,46004,54504,42504,51004,5100222 371
11 janv. 20214,46004,52004,41004,46004,4600303 354
08 janv. 20214,38504,45004,36504,42004,4200191 289
07 janv. 20214,39504,40004,29004,38004,3800195 375
06 janv. 20214,40004,48504,35504,35504,3550251 161
05 janv. 20214,33004,38004,27004,32504,3250130 037
04 janv. 20214,43504,44004,27504,32504,3250175 129
31 déc. 20204,42504,43004,32004,35004,3500114 967
30 déc. 20204,36004,55004,33004,40004,4000529 911
29 déc. 20204,26004,29504,23004,23004,2300109 447
28 déc. 20204,32004,35504,25004,26004,2600185 455
24 déc. 20204,28504,33504,26004,31004,310071 577
23 déc. 20204,31004,31004,16004,28004,2800191 957
22 déc. 20204,28504,45004,26004,30504,3050380 788
21 déc. 20204,25004,25004,09004,17504,1750285 771
18 déc. 20204,26004,30004,25004,29504,2950112 662
17 déc. 20204,26504,31004,22004,25504,2550109 855
16 déc. 20204,25004,33004,20004,25004,2500199 159
15 déc. 20204,30004,43504,19004,24004,2400420 758
14 déc. 20204,24504,32504,17004,27004,2700307 210
11 déc. 20204,45004,48004,20504,24004,2400524 695
10 déc. 20204,34504,34504,22004,25004,2500302 652
09 déc. 20204,36504,44004,30004,32504,3250235 221
08 déc. 20204,45004,45004,30504,32004,3200475 714
07 déc. 20204,58004,59004,41504,45504,4550497 001
04 déc. 20204,40004,49004,32004,39004,39001 155 299
03 déc. 20204,80004,85004,59004,69504,6950368 393
02 déc. 20205,13005,13004,62004,79004,7900801 881
01 déc. 20205,58005,73005,11005,15005,1500697 656
30 nov. 20206,00006,10005,28005,31005,3100839 878
27 nov. 20205,70006,27005,55005,88005,88001 433 175
26 nov. 20204,60005,77004,60005,56005,56001 415 580
25 nov. 20204,42004,58504,42004,52004,5200316 326
24 nov. 20204,29004,37004,29004,32504,3250112 764
23 nov. 20204,15004,28004,15004,25504,2550135 471
20 nov. 20204,12004,14004,05004,09504,095061 098
19 nov. 20204,22504,22504,10004,10004,100087 128
18 nov. 20204,23504,24004,19004,23004,230059 356
17 nov. 20204,20004,26504,18004,22004,220071 156
16 nov. 20204,15004,25004,15004,17504,1750124 215
13 nov. 20204,05004,15004,05004,11004,1100125 429
12 nov. 20203,97004,07003,94504,03004,030073 671
11 nov. 20203,98004,02003,95503,97003,970063 842
10 nov. 20203,98504,04003,93003,97003,9700135 386
09 nov. 20203,84003,99003,82003,89503,8950149 616
06 nov. 20203,79003,84003,76003,83003,830074 599
05 nov. 20203,74003,79003,70003,79003,790069 326
04 nov. 20203,69003,76003,64003,72003,720067 932
03 nov. 20203,57003,74003,53503,70003,700094 716
02 nov. 20203,40003,56003,40003,51503,515071 007
30 oct. 20203,32503,47003,32503,44003,440045 303
29 oct. 20203,28003,38003,28003,32503,325040 541
28 oct. 20203,45003,46503,20003,28003,2800149 135
27 oct. 20203,54003,54503,46003,50003,500063 127
26 oct. 20203,61003,61003,52503,52503,525077 362
23 oct. 20203,57003,63003,52503,52503,525045 703
22 oct. 20203,55503,56503,51003,53003,530035 918
21 oct. 20203,58003,62003,54003,54003,540035 222
20 oct. 20203,61503,63003,57503,60003,600027 880
19 oct. 20203,47003,58003,47003,52503,525027 476
16 oct. 20203,53003,56003,44003,47003,470043 849
15 oct. 20203,57503,57503,41003,50003,500063 305
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...