Marchés français ouverture 2 h 34 min

DBV Technologies S.A. (DBV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2480+0,0080 (+0,65 %)
À la clôture : 05:35PM CEST
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
29 févr. 20241,37001,37101,31701,34401,3440110 294
28 févr. 20241,42901,42901,35001,37301,373068 659
27 févr. 20241,40401,42901,37701,41701,417072 330
26 févr. 20241,40301,43001,38101,42901,4290108 652
23 févr. 20241,46001,47901,38001,40301,4030136 030
22 févr. 20241,37801,42401,36001,41601,4160155 854
21 févr. 20241,34301,37901,32701,36201,3620111 690
20 févr. 20241,35201,38001,26101,34301,3430400 608
19 févr. 20241,66701,67601,09501,40001,40001 223 248
16 févr. 20241,68001,69601,65701,67701,677057 666
15 févr. 20241,63001,68201,61101,67701,6770135 433
14 févr. 20241,61201,66001,59101,65201,652086 036
13 févr. 20241,68101,69701,60101,61701,617090 532
12 févr. 20241,64001,69901,60101,68101,6810114 557
09 févr. 20241,65601,67001,58401,59901,5990183 836
08 févr. 20241,71801,73001,63501,65101,6510155 678
07 févr. 20241,73601,76001,69501,71501,715086 066
06 févr. 20241,69201,74801,69001,72601,726053 201
05 févr. 20241,69001,73201,69001,71201,712054 194
02 févr. 20241,72201,76201,69201,70101,7010103 647
01 févr. 20241,71201,79601,68501,73001,7300105 104
31 janv. 20241,79401,79401,71201,73801,738065 965
30 janv. 20241,81601,81601,76201,78601,786050 025
29 janv. 20241,80501,81601,78501,81601,816051 967
26 janv. 20241,78001,83101,75001,81401,8140174 635
25 janv. 20241,72001,76501,72001,75001,750048 695
24 janv. 20241,70501,78001,70001,74001,740071 514
23 janv. 20241,71901,72801,66601,70201,702061 370
22 janv. 20241,65201,70801,65001,70301,703066 281
19 janv. 20241,70001,70001,63601,65201,652070 545
18 janv. 20241,75201,75201,68601,70001,700047 905
17 janv. 20241,76901,76901,66701,70701,707074 239
16 janv. 20241,76001,77001,71301,71801,718046 579
15 janv. 20241,68001,79001,63201,79001,7900183 702
12 janv. 20241,68001,72001,67901,71901,719060 954
11 janv. 20241,74501,74501,65701,66501,6650105 356
10 janv. 20241,77901,79001,71001,71501,715064 647
09 janv. 20241,83001,86001,75001,78201,7820184 536
08 janv. 20241,80201,83001,76001,81101,811074 218
05 janv. 20241,87301,87301,79001,80401,8040116 208
04 janv. 20241,79601,81601,74201,78001,7800137 058
03 janv. 20241,85001,85701,71501,76001,7600354 265
*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...