La bourse ferme dans 2 h 40 min

DBV Technologies S.A. (DBV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,9680+0,0730 (+8,16 %)
À partir de 02:30PM CEST. Marché ouvert.
Durée:
23 juil. 2023 - 23 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 20240,90101,03200,90100,96800,9680334 964
22 juil. 20240,81001,07000,81000,89500,89501 012 644
19 juil. 20240,79000,81200,78200,80500,805054 957
18 juil. 20240,79000,79900,78100,79900,799055 620
17 juil. 20240,79800,80000,78000,78900,789039 361
16 juil. 20240,79500,79900,78000,78400,784066 461
15 juil. 20240,78800,78900,78000,78900,789041 450
12 juil. 20240,76700,78700,76700,77900,779067 430
11 juil. 20240,77100,77200,76400,76700,767038 090
10 juil. 20240,77600,78000,76600,77100,771062 341
09 juil. 20240,79000,79000,76700,78000,780059 447
08 juil. 20240,79000,80000,79000,79100,791044 593
05 juil. 20240,82000,84000,78100,79300,7930185 265
04 juil. 20240,80000,83000,80000,81800,818069 740
03 juil. 20240,80000,81300,79100,80600,806053 352
02 juil. 20240,80000,82600,78600,79800,798063 836
01 juil. 20240,82800,87000,77900,81500,8150153 624
28 juin 20240,89400,89400,80100,81500,8150223 470
27 juin 20240,95200,95500,90000,90100,901089 260
26 juin 20240,92500,92900,92100,92100,921018 240
25 juin 20240,96300,97000,91400,93000,930068 094
24 juin 20240,95800,98000,95300,96300,963054 201
21 juin 20240,95800,96800,95100,95800,958024 507
20 juin 20240,96100,97400,95000,95800,958039 175
19 juin 20240,98200,98400,95800,96100,961025 679
18 juin 20240,95300,98600,95300,97400,974038 447
17 juin 20240,94600,97300,93600,95300,953068 171
14 juin 20240,98200,98300,91000,95100,9510274 346
13 juin 20241,00001,00000,98500,98700,987078 908
12 juin 20240,99701,02800,98300,98600,9860134 815
11 juin 20241,07601,07800,99000,99500,9950296 561
10 juin 20241,08801,08800,98001,05001,0500639 073
07 juin 20241,16201,20001,05201,09601,0960444 618
06 juin 20241,16601,18001,14601,16201,162053 545
05 juin 20241,18001,18001,13801,15201,1520134 976
04 juin 20241,20201,21601,15001,18801,1880102 878
03 juin 20241,18801,25801,15201,21801,2180224 806
31 mai 20241,20201,23801,11601,14201,1420184 135
30 mai 20241,21001,24801,19201,20201,2020133 036
29 mai 20241,23801,23801,21001,22001,220041 649
28 mai 20241,25001,27801,21801,22001,220077 807
27 mai 20241,22001,26001,22001,24001,240059 990
24 mai 20241,25001,27401,23001,24801,248068 382
23 mai 20241,28801,35001,23801,24001,2400135 000
22 mai 20241,31801,31801,24801,27401,274083 014
21 mai 20241,34401,37001,28401,30001,300096 450
20 mai 20241,26201,38801,26201,32001,3200185 674
17 mai 20241,31001,33001,25801,27001,2700125 099
16 mai 20241,25601,48001,25001,30401,3040314 082
15 mai 20241,20201,25401,20201,24001,2400103 662
14 mai 20241,20201,22801,20201,21401,214059 618
13 mai 20241,22801,24401,20201,20601,206066 468
10 mai 20241,22001,22001,20001,21201,212068 738
09 mai 20241,20401,22001,20001,20201,202052 209
08 mai 20241,24001,24001,20401,20401,204024 714
07 mai 20241,20401,23601,20401,22201,222041 419
06 mai 20241,21801,23401,20401,20401,204044 307
03 mai 20241,22001,22001,19401,19601,196047 337
02 mai 20241,24401,25601,21401,21801,218045 205
30 avr. 20241,25001,25601,19801,24401,244024 956
29 avr. 20241,19401,24601,19201,24401,244081 522
26 avr. 20241,20001,20001,17801,18601,186037 915
25 avr. 20241,21801,22001,20001,20001,200026 014
24 avr. 20241,20801,21601,19801,21201,212032 502
23 avr. 20241,21001,24001,18201,20801,208032 514
22 avr. 20241,24401,24601,20001,21001,210053 978
19 avr. 20241,25001,28801,23201,24001,240051 168
18 avr. 20241,28001,28001,25201,25201,252034 577
17 avr. 20241,29801,29801,25201,27001,270039 149
16 avr. 20241,30001,30001,27001,28001,280017 499
15 avr. 20241,32401,32601,28001,29401,294050 039
12 avr. 20241,29801,29801,25601,25601,256036 646
11 avr. 20241,33201,33801,27201,27601,276096 881
10 avr. 20241,35001,35401,31001,33201,332034 213
09 avr. 20241,35201,36801,34001,35001,350096 786
08 avr. 20241,36201,37801,35201,37401,374055 598
05 avr. 20241,38601,40201,37801,38401,384060 900
04 avr. 20241,37001,40001,37001,39401,394038 869
03 avr. 20241,34801,37001,34801,36801,368019 995
02 avr. 20241,40001,40001,33801,35201,352053 698
28 mars 20241,34401,35001,31301,33101,331032 979
27 mars 20241,33801,33901,32001,33101,331038 672
26 mars 20241,34501,34501,32501,33101,331040 506
25 mars 20241,32001,35001,32001,33401,334047 956
22 mars 20241,33701,34901,30801,32601,326063 477
21 mars 20241,38201,38201,33101,35001,350036 649
20 mars 20241,35001,37001,34501,37001,370035 655
19 mars 20241,35001,35801,32001,33501,335034 487
18 mars 20241,38001,38001,34201,36001,360077 562
15 mars 20241,42901,42901,38101,38201,382056 475
14 mars 20241,45501,45701,41001,41401,414072 547
13 mars 20241,50801,50901,45001,45501,455061 528
12 mars 20241,46801,54801,45301,49001,4900199 669
11 mars 20241,40001,46301,40001,43001,430087 787
08 mars 20241,44001,44001,30501,41801,4180394 111
07 mars 20241,45001,45801,42201,45801,458068 705
06 mars 20241,42901,46701,42001,43201,432059 783
05 mars 20241,40901,42901,38801,42501,425076 684
04 mars 20241,40901,40901,34301,39201,392057 528
01 mars 20241,34901,39401,33101,38801,388028 797
*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...