DBV Technologies S.A. (DBV.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 05:38PM CET
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 févr. 2023 | 2,6160 | 2,7860 | 2,6100 | 2,6880 | 2,6880 | 418 110 |
| 01 févr. 2023 | 2,6200 | 2,6720 | 2,5520 | 2,5580 | 2,5580 | 130 972 |
| 31 janv. 2023 | 2,6000 | 2,7000 | 2,5600 | 2,6320 | 2,6320 | 161 371 |
| 30 janv. 2023 | 2,6700 | 2,6860 | 2,6060 | 2,6360 | 2,6360 | 85 454 |
| 27 janv. 2023 | 2,6100 | 2,7000 | 2,5660 | 2,6700 | 2,6700 | 193 855 |
| 26 janv. 2023 | 2,7000 | 2,7340 | 2,6040 | 2,6180 | 2,6180 | 183 511 |
| 25 janv. 2023 | 2,6800 | 2,7220 | 2,6600 | 2,6860 | 2,6860 | 139 351 |
| 24 janv. 2023 | 2,7300 | 2,7600 | 2,6600 | 2,6860 | 2,6860 | 140 518 |
| 23 janv. 2023 | 2,8100 | 2,8460 | 2,7300 | 2,7460 | 2,7460 | 193 680 |
| 20 janv. 2023 | 2,8880 | 2,8880 | 2,8120 | 2,8400 | 2,8400 | 71 534 |
| 19 janv. 2023 | 2,9200 | 2,9300 | 2,7920 | 2,8880 | 2,8880 | 255 418 |
| 18 janv. 2023 | 2,9480 | 2,9980 | 2,9200 | 2,9240 | 2,9240 | 87 480 |
| 17 janv. 2023 | 3,0580 | 3,0600 | 2,9380 | 2,9440 | 2,9440 | 115 323 |
| 16 janv. 2023 | 3,0560 | 3,0680 | 2,9800 | 3,0580 | 3,0580 | 108 049 |
| 13 janv. 2023 | 2,8900 | 3,0520 | 2,8860 | 3,0500 | 3,0500 | 255 489 |
| 12 janv. 2023 | 2,9400 | 3,0200 | 2,8800 | 2,9120 | 2,9120 | 119 091 |
| 11 janv. 2023 | 2,9420 | 2,9780 | 2,9020 | 2,9480 | 2,9480 | 167 540 |
| 10 janv. 2023 | 3,0480 | 3,0480 | 2,9260 | 2,9380 | 2,9380 | 198 816 |
| 09 janv. 2023 | 3,0800 | 3,1760 | 2,9600 | 2,9860 | 2,9860 | 413 405 |
| 06 janv. 2023 | 3,0600 | 3,2300 | 3,0600 | 3,0900 | 3,0900 | 363 964 |
| 05 janv. 2023 | 3,1700 | 3,2540 | 3,0280 | 3,0640 | 3,0640 | 440 057 |
| 04 janv. 2023 | 3,0200 | 3,2400 | 2,9720 | 3,1180 | 3,1180 | 321 799 |
| 03 janv. 2023 | 3,1320 | 3,1520 | 2,9720 | 2,9880 | 2,9880 | 171 421 |
| 02 janv. 2023 | 3,2000 | 3,2000 | 3,0800 | 3,1220 | 3,1220 | 191 779 |
| 30 déc. 2022 | 3,0920 | 3,1780 | 3,0420 | 3,1460 | 3,1460 | 228 100 |
| 29 déc. 2022 | 2,8300 | 3,1900 | 2,8060 | 3,1860 | 3,1860 | 490 506 |
| 28 déc. 2022 | 2,7060 | 2,8380 | 2,6500 | 2,8300 | 2,8300 | 272 585 |
| 27 déc. 2022 | 2,9000 | 2,9260 | 2,6740 | 2,6940 | 2,6940 | 401 026 |
| 23 déc. 2022 | 2,8000 | 3,2380 | 2,7200 | 2,8000 | 2,8000 | 2 828 455 |
| 22 déc. 2022 | 2,3720 | 2,4200 | 2,3400 | 2,3840 | 2,3840 | 71 461 |
| 21 déc. 2022 | 2,3600 | 2,4320 | 2,3500 | 2,3860 | 2,3860 | 136 999 |
| 20 déc. 2022 | 2,3620 | 2,4220 | 2,2540 | 2,3700 | 2,3700 | 238 439 |
| 19 déc. 2022 | 2,5240 | 2,5440 | 2,4000 | 2,4120 | 2,4120 | 247 671 |
| 16 déc. 2022 | 2,5380 | 2,5940 | 2,5000 | 2,5680 | 2,5680 | 290 577 |
| 15 déc. 2022 | 2,7400 | 2,8180 | 2,6800 | 2,7060 | 2,7060 | 65 446 |
| 14 déc. 2022 | 2,6820 | 2,7540 | 2,6560 | 2,7540 | 2,7540 | 44 365 |
| 13 déc. 2022 | 2,6680 | 2,7300 | 2,6080 | 2,6860 | 2,6860 | 95 235 |
| 12 déc. 2022 | 2,6840 | 2,6840 | 2,6160 | 2,6200 | 2,6200 | 29 954 |
| 09 déc. 2022 | 2,5540 | 2,6820 | 2,5240 | 2,6580 | 2,6580 | 77 533 |
| 08 déc. 2022 | 2,5700 | 2,6100 | 2,5520 | 2,5720 | 2,5720 | 79 728 |
| 07 déc. 2022 | 2,5600 | 2,6000 | 2,5260 | 2,5820 | 2,5820 | 42 715 |
| 06 déc. 2022 | 2,6620 | 2,6740 | 2,5620 | 2,5780 | 2,5780 | 166 691 |
| 05 déc. 2022 | 2,7820 | 2,7820 | 2,6700 | 2,6860 | 2,6860 | 108 116 |
| 02 déc. 2022 | 2,7420 | 2,8180 | 2,7300 | 2,7880 | 2,7880 | 35 107 |
| 01 déc. 2022 | 2,8180 | 2,8180 | 2,7280 | 2,7560 | 2,7560 | 50 088 |
| 30 nov. 2022 | 2,7500 | 2,7600 | 2,7200 | 2,7460 | 2,7460 | 44 967 |
| 29 nov. 2022 | 2,8720 | 2,8720 | 2,7620 | 2,7620 | 2,7620 | 117 251 |
| 28 nov. 2022 | 2,8220 | 2,8880 | 2,7780 | 2,8440 | 2,8440 | 54 479 |
| 25 nov. 2022 | 2,8100 | 2,8580 | 2,7700 | 2,8140 | 2,8140 | 82 891 |
| 24 nov. 2022 | 2,7380 | 2,8340 | 2,7380 | 2,8220 | 2,8220 | 86 356 |
| 23 nov. 2022 | 2,6800 | 2,7560 | 2,6800 | 2,7520 | 2,7520 | 40 615 |
| 22 nov. 2022 | 2,7700 | 2,7700 | 2,6720 | 2,7360 | 2,7360 | 92 440 |
| 21 nov. 2022 | 2,7480 | 2,7880 | 2,7060 | 2,7820 | 2,7820 | 53 989 |
| 18 nov. 2022 | 2,7100 | 2,7840 | 2,7100 | 2,7440 | 2,7440 | 90 033 |
| 17 nov. 2022 | 2,7700 | 2,7940 | 2,7020 | 2,7480 | 2,7480 | 139 186 |
| 16 nov. 2022 | 2,9520 | 2,9580 | 2,8000 | 2,8020 | 2,8020 | 150 074 |
| 15 nov. 2022 | 3,0120 | 3,1100 | 2,9440 | 2,9680 | 2,9680 | 104 088 |
| 14 nov. 2022 | 3,0600 | 3,0840 | 2,9700 | 3,0120 | 3,0120 | 114 417 |
| 11 nov. 2022 | 3,1000 | 3,1900 | 2,9700 | 3,0580 | 3,0580 | 113 283 |
| 10 nov. 2022 | 2,9020 | 3,0780 | 2,8600 | 3,0720 | 3,0720 | 170 691 |
| 09 nov. 2022 | 2,9720 | 3,0140 | 2,8840 | 2,9100 | 2,9100 | 72 801 |
| 08 nov. 2022 | 2,9600 | 2,9760 | 2,8940 | 2,9740 | 2,9740 | 100 359 |
| 07 nov. 2022 | 2,8620 | 2,9780 | 2,8620 | 2,9500 | 2,9500 | 63 090 |
| 04 nov. 2022 | 2,9400 | 3,0000 | 2,8520 | 2,9120 | 2,9120 | 162 998 |
| 03 nov. 2022 | 2,9800 | 3,0300 | 2,9100 | 2,9940 | 2,9940 | 110 480 |
| 02 nov. 2022 | 3,1160 | 3,1160 | 2,9600 | 2,9720 | 2,9720 | 112 179 |
| 01 nov. 2022 | 3,1400 | 3,1520 | 3,0900 | 3,0940 | 3,0940 | 56 860 |
| 31 oct. 2022 | 3,0720 | 3,1520 | 3,0600 | 3,1200 | 3,1200 | 70 277 |
| 28 oct. 2022 | 3,1180 | 3,1300 | 3,0340 | 3,0900 | 3,0900 | 38 867 |
| 27 oct. 2022 | 3,2320 | 3,2460 | 3,0660 | 3,0780 | 3,0780 | 118 052 |
| 26 oct. 2022 | 3,0700 | 3,2760 | 3,0700 | 3,2320 | 3,2320 | 111 676 |
| 25 oct. 2022 | 3,1000 | 3,1300 | 3,0260 | 3,0700 | 3,0700 | 95 430 |
| 24 oct. 2022 | 3,1560 | 3,1800 | 3,0660 | 3,0700 | 3,0700 | 85 822 |
| 21 oct. 2022 | 3,1000 | 3,1480 | 3,0360 | 3,1240 | 3,1240 | 70 871 |
| 20 oct. 2022 | 3,1420 | 3,1600 | 3,0080 | 3,0920 | 3,0920 | 98 538 |
| 19 oct. 2022 | 3,2900 | 3,2900 | 3,1400 | 3,1420 | 3,1420 | 87 499 |
| 18 oct. 2022 | 3,3380 | 3,4760 | 3,2600 | 3,2760 | 3,2760 | 60 614 |
| 17 oct. 2022 | 3,2000 | 3,3400 | 3,2000 | 3,3260 | 3,3260 | 64 913 |
| 14 oct. 2022 | 3,3220 | 3,3680 | 3,1820 | 3,1820 | 3,1820 | 69 349 |
| 13 oct. 2022 | 3,3000 | 3,3560 | 3,2020 | 3,3100 | 3,3100 | 39 985 |
| 12 oct. 2022 | 3,3300 | 3,3360 | 3,2560 | 3,3220 | 3,3220 | 37 889 |
| 11 oct. 2022 | 3,2400 | 3,3720 | 3,1860 | 3,3340 | 3,3340 | 87 622 |
| 10 oct. 2022 | 3,3100 | 3,3320 | 3,1560 | 3,1640 | 3,1640 | 189 339 |
| 07 oct. 2022 | 3,4520 | 3,4580 | 3,3600 | 3,3760 | 3,3760 | 40 636 |
| 06 oct. 2022 | 3,3620 | 3,5000 | 3,3620 | 3,4100 | 3,4100 | 38 737 |
| 05 oct. 2022 | 3,4500 | 3,4780 | 3,3500 | 3,4020 | 3,4020 | 48 308 |
| 04 oct. 2022 | 3,4000 | 3,5660 | 3,3820 | 3,4540 | 3,4540 | 136 804 |
| 03 oct. 2022 | 3,3660 | 3,4640 | 3,2740 | 3,3260 | 3,3260 | 185 325 |
| 30 sept. 2022 | 3,6880 | 3,7360 | 3,5260 | 3,5700 | 3,5700 | 104 881 |
| 29 sept. 2022 | 3,8000 | 3,8000 | 3,6000 | 3,6440 | 3,6440 | 46 685 |
| 28 sept. 2022 | 3,9100 | 3,9300 | 3,7000 | 3,8020 | 3,8020 | 75 232 |
| 27 sept. 2022 | 3,8400 | 4,0180 | 3,7940 | 3,9000 | 3,9000 | 153 917 |
| 26 sept. 2022 | 3,6500 | 3,8440 | 3,6340 | 3,7660 | 3,7660 | 159 285 |
| 23 sept. 2022 | 3,8620 | 3,9400 | 3,6200 | 3,7600 | 3,7600 | 187 149 |
| 22 sept. 2022 | 4,0500 | 4,0500 | 3,4600 | 3,9100 | 3,9100 | 529 270 |
| 21 sept. 2022 | 4,2560 | 4,2560 | 4,1240 | 4,1920 | 4,1920 | 37 449 |
| 20 sept. 2022 | 4,2340 | 4,3380 | 4,1220 | 4,2560 | 4,2560 | 81 204 |
| 19 sept. 2022 | 4,3500 | 4,3500 | 4,1680 | 4,2540 | 4,2540 | 67 340 |
| 16 sept. 2022 | 4,4200 | 4,4820 | 4,2960 | 4,3900 | 4,3900 | 93 440 |
| 15 sept. 2022 | 4,4600 | 4,5700 | 4,4200 | 4,4320 | 4,4320 | 108 061 |
| *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...
© 2023 Yahoo. Tous droits réservés.
