La bourse est fermée

DBV Technologies S.A. (DBV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6880+0,1300 (+5,08 %)
À la clôture : 05:38PM CET
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20232,61602,78602,61002,68802,6880418 110
01 févr. 20232,62002,67202,55202,55802,5580130 972
31 janv. 20232,60002,70002,56002,63202,6320161 371
30 janv. 20232,67002,68602,60602,63602,636085 454
27 janv. 20232,61002,70002,56602,67002,6700193 855
26 janv. 20232,70002,73402,60402,61802,6180183 511
25 janv. 20232,68002,72202,66002,68602,6860139 351
24 janv. 20232,73002,76002,66002,68602,6860140 518
23 janv. 20232,81002,84602,73002,74602,7460193 680
20 janv. 20232,88802,88802,81202,84002,840071 534
19 janv. 20232,92002,93002,79202,88802,8880255 418
18 janv. 20232,94802,99802,92002,92402,924087 480
17 janv. 20233,05803,06002,93802,94402,9440115 323
16 janv. 20233,05603,06802,98003,05803,0580108 049
13 janv. 20232,89003,05202,88603,05003,0500255 489
12 janv. 20232,94003,02002,88002,91202,9120119 091
11 janv. 20232,94202,97802,90202,94802,9480167 540
10 janv. 20233,04803,04802,92602,93802,9380198 816
09 janv. 20233,08003,17602,96002,98602,9860413 405
06 janv. 20233,06003,23003,06003,09003,0900363 964
05 janv. 20233,17003,25403,02803,06403,0640440 057
04 janv. 20233,02003,24002,97203,11803,1180321 799
03 janv. 20233,13203,15202,97202,98802,9880171 421
02 janv. 20233,20003,20003,08003,12203,1220191 779
30 déc. 20223,09203,17803,04203,14603,1460228 100
29 déc. 20222,83003,19002,80603,18603,1860490 506
28 déc. 20222,70602,83802,65002,83002,8300272 585
27 déc. 20222,90002,92602,67402,69402,6940401 026
23 déc. 20222,80003,23802,72002,80002,80002 828 455
22 déc. 20222,37202,42002,34002,38402,384071 461
21 déc. 20222,36002,43202,35002,38602,3860136 999
20 déc. 20222,36202,42202,25402,37002,3700238 439
19 déc. 20222,52402,54402,40002,41202,4120247 671
16 déc. 20222,53802,59402,50002,56802,5680290 577
15 déc. 20222,74002,81802,68002,70602,706065 446
14 déc. 20222,68202,75402,65602,75402,754044 365
13 déc. 20222,66802,73002,60802,68602,686095 235
12 déc. 20222,68402,68402,61602,62002,620029 954
09 déc. 20222,55402,68202,52402,65802,658077 533
08 déc. 20222,57002,61002,55202,57202,572079 728
07 déc. 20222,56002,60002,52602,58202,582042 715
06 déc. 20222,66202,67402,56202,57802,5780166 691
05 déc. 20222,78202,78202,67002,68602,6860108 116
02 déc. 20222,74202,81802,73002,78802,788035 107
01 déc. 20222,81802,81802,72802,75602,756050 088
30 nov. 20222,75002,76002,72002,74602,746044 967
29 nov. 20222,87202,87202,76202,76202,7620117 251
28 nov. 20222,82202,88802,77802,84402,844054 479
25 nov. 20222,81002,85802,77002,81402,814082 891
24 nov. 20222,73802,83402,73802,82202,822086 356
23 nov. 20222,68002,75602,68002,75202,752040 615
22 nov. 20222,77002,77002,67202,73602,736092 440
21 nov. 20222,74802,78802,70602,78202,782053 989
18 nov. 20222,71002,78402,71002,74402,744090 033
17 nov. 20222,77002,79402,70202,74802,7480139 186
16 nov. 20222,95202,95802,80002,80202,8020150 074
15 nov. 20223,01203,11002,94402,96802,9680104 088
14 nov. 20223,06003,08402,97003,01203,0120114 417
11 nov. 20223,10003,19002,97003,05803,0580113 283
10 nov. 20222,90203,07802,86003,07203,0720170 691
09 nov. 20222,97203,01402,88402,91002,910072 801
08 nov. 20222,96002,97602,89402,97402,9740100 359
07 nov. 20222,86202,97802,86202,95002,950063 090
04 nov. 20222,94003,00002,85202,91202,9120162 998
03 nov. 20222,98003,03002,91002,99402,9940110 480
02 nov. 20223,11603,11602,96002,97202,9720112 179
01 nov. 20223,14003,15203,09003,09403,094056 860
31 oct. 20223,07203,15203,06003,12003,120070 277
28 oct. 20223,11803,13003,03403,09003,090038 867
27 oct. 20223,23203,24603,06603,07803,0780118 052
26 oct. 20223,07003,27603,07003,23203,2320111 676
25 oct. 20223,10003,13003,02603,07003,070095 430
24 oct. 20223,15603,18003,06603,07003,070085 822
21 oct. 20223,10003,14803,03603,12403,124070 871
20 oct. 20223,14203,16003,00803,09203,092098 538
19 oct. 20223,29003,29003,14003,14203,142087 499
18 oct. 20223,33803,47603,26003,27603,276060 614
17 oct. 20223,20003,34003,20003,32603,326064 913
14 oct. 20223,32203,36803,18203,18203,182069 349
13 oct. 20223,30003,35603,20203,31003,310039 985
12 oct. 20223,33003,33603,25603,32203,322037 889
11 oct. 20223,24003,37203,18603,33403,334087 622
10 oct. 20223,31003,33203,15603,16403,1640189 339
07 oct. 20223,45203,45803,36003,37603,376040 636
06 oct. 20223,36203,50003,36203,41003,410038 737
05 oct. 20223,45003,47803,35003,40203,402048 308
04 oct. 20223,40003,56603,38203,45403,4540136 804
03 oct. 20223,36603,46403,27403,32603,3260185 325
30 sept. 20223,68803,73603,52603,57003,5700104 881
29 sept. 20223,80003,80003,60003,64403,644046 685
28 sept. 20223,91003,93003,70003,80203,802075 232
27 sept. 20223,84004,01803,79403,90003,9000153 917
26 sept. 20223,65003,84403,63403,76603,7660159 285
23 sept. 20223,86203,94003,62003,76003,7600187 149
22 sept. 20224,05004,05003,46003,91003,9100529 270
21 sept. 20224,25604,25604,12404,19204,192037 449
20 sept. 20224,23404,33804,12204,25604,256081 204
19 sept. 20224,35004,35004,16804,25404,254067 340
16 sept. 20224,42004,48204,29604,39004,390093 440
15 sept. 20224,46004,57004,42004,43204,4320108 061
*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...