Marchés français ouverture 41 min

Sartorius Stedim Biotech S.A. (DIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
343,80-5,60 (-1,60 %)
À la clôture : 05:35PM CET
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 2023354,30358,80343,40343,80343,8037 758
07 févr. 2023349,50350,30345,20349,40349,4039 762
06 févr. 2023344,40354,10344,00353,00353,0063 979
03 févr. 2023343,70349,20336,00347,70347,7065 955
02 févr. 2023333,10347,60333,00346,40346,4072 500
01 févr. 2023319,10326,50317,60324,40324,4056 821
31 janv. 2023325,00326,50314,60318,90318,9062 027
30 janv. 2023323,00329,10322,00326,30326,3046 490
27 janv. 2023328,60328,60319,90323,50323,5042 375
26 janv. 2023314,50333,80314,50327,70327,7089 424
25 janv. 2023306,90308,10302,00305,20305,2038 256
24 janv. 2023317,10318,00303,30306,00306,0040 652
23 janv. 2023313,10317,30309,20315,80315,8026 519
20 janv. 2023310,10314,00308,20312,90312,9024 249
19 janv. 2023317,70318,70309,40310,10310,1047 555
18 janv. 2023319,10324,80318,20320,20320,2056 948
17 janv. 2023323,00324,00314,90320,10320,1050 298
16 janv. 2023319,00329,30319,00323,10323,1037 688
13 janv. 2023318,00320,20315,30318,80318,8043 061
12 janv. 2023313,00319,80309,90317,00317,0058 872
11 janv. 2023294,00316,20293,10314,30314,3071 311
10 janv. 2023291,30297,60287,70294,20294,2063 968
09 janv. 2023288,80294,40287,10293,80293,8082 250
06 janv. 2023297,90299,00282,80288,30288,3077 625
05 janv. 2023301,00305,00298,30299,70299,7039 096
04 janv. 2023298,50302,50297,70301,30301,3050 768
03 janv. 2023293,00302,20291,60295,80295,8061 080
02 janv. 2023307,70307,70290,40294,20294,2036 822
30 déc. 2022308,90310,50302,50302,50302,5025 224
29 déc. 2022301,70310,90301,50310,50310,5018 591
28 déc. 2022300,00303,90299,10301,70301,7027 350
27 déc. 2022303,00306,20297,80300,00300,0018 389
23 déc. 2022296,80303,50296,40301,40301,4032 993
22 déc. 2022300,90307,20297,50299,10299,1038 654
21 déc. 2022295,00302,00294,50300,00300,0050 073
20 déc. 2022297,00298,30291,10294,30294,3047 765
19 déc. 2022304,00306,40294,90297,30297,3059 569
16 déc. 2022313,50313,50301,20303,90303,9092 161
15 déc. 2022324,80324,80314,90314,90314,9042 132
14 déc. 2022326,20331,40324,10328,50328,5029 959
13 déc. 2022317,60332,30313,30326,30326,3047 461
12 déc. 2022313,00320,50312,90318,30318,3055 897
09 déc. 2022318,00323,30313,60313,70313,7040 422
08 déc. 2022318,20319,00308,90316,60316,6049 234
07 déc. 2022325,00325,10318,20318,30318,3048 547
06 déc. 2022334,10336,40323,50325,90325,9035 687
05 déc. 2022337,90341,50334,40337,20337,2026 403
02 déc. 2022341,30344,60334,90339,90339,9041 746
01 déc. 2022332,60343,70332,20342,90342,9040 990
30 nov. 2022318,20328,30315,50323,30323,3061 874
29 nov. 2022332,10332,10315,70315,70315,7047 980
28 nov. 2022341,30343,30329,70331,10331,1047 117
25 nov. 2022335,20341,00333,50340,20340,2037 394
24 nov. 2022327,20337,70325,00337,10337,1018 076
23 nov. 2022329,40329,40323,00327,70327,7025 885
22 nov. 2022329,00330,70320,40327,50327,5027 488
21 nov. 2022332,40334,70326,10330,20330,2033 535
18 nov. 2022331,40335,50322,50331,80331,8032 000
17 nov. 2022338,00339,40326,60329,60329,6031 085
16 nov. 2022352,60354,20335,20337,00337,0042 464
15 nov. 2022358,30359,30342,80351,90351,9041 544
14 nov. 2022353,70363,80348,00357,40357,4038 046
11 nov. 2022350,00357,70345,30353,80353,8039 388
10 nov. 2022324,30351,90316,50347,10347,1042 195
09 nov. 2022322,30329,70319,70326,70326,7036 497
08 nov. 2022308,90327,30306,00324,80324,8035 197
07 nov. 2022305,50311,80304,00309,80309,8024 389
04 nov. 2022307,90313,60304,00306,60306,6032 088
03 nov. 2022311,00313,00303,30306,80306,8038 429
02 nov. 2022314,30323,70313,00315,00315,0032 864
01 nov. 2022324,20329,80313,30314,00314,0029 537
31 oct. 2022325,10325,50319,40321,20321,2032 603
28 oct. 2022322,20323,50316,40323,50323,5033 232
27 oct. 2022326,40326,90321,90326,00326,0042 291
26 oct. 2022318,10329,20316,30329,20329,2032 770
25 oct. 2022305,70320,00302,30319,30319,3033 496
24 oct. 2022304,50312,10302,50305,50305,5054 211
21 oct. 2022300,00303,00289,80301,10301,1056 641
20 oct. 2022286,00306,30285,50303,70303,70106 691
19 oct. 2022319,00320,30290,00290,00290,00202 744
18 oct. 2022347,00353,10342,00348,20348,2032 482
17 oct. 2022336,00347,10331,40343,50343,5022 399
14 oct. 2022334,80346,10326,10337,00337,0041 035
13 oct. 2022320,00327,40312,70327,00327,0038 699
12 oct. 2022331,00331,40322,00322,00322,0047 314
11 oct. 2022326,00331,50322,20329,80329,8035 080
10 oct. 2022335,00337,80326,50328,60328,6040 328
07 oct. 2022349,70349,70337,80337,80337,8030 266
06 oct. 2022347,10352,60346,40351,60351,6031 308
05 oct. 2022348,90354,10344,50345,10345,1033 313
04 oct. 2022330,00350,50328,10350,00350,0048 333
03 oct. 2022314,90328,20308,70327,30327,3033 124
30 sept. 2022309,00317,40305,00317,10317,1073 039
29 sept. 2022310,60312,20305,50308,20308,2033 399
28 sept. 2022309,20316,00308,50312,20312,2047 016
27 sept. 2022319,00323,00307,60311,00311,0050 356
26 sept. 2022313,40325,20313,30317,50317,5042 463
23 sept. 2022313,20316,00304,60314,10314,1026 332
22 sept. 2022324,90329,20309,60309,60309,6044 259
21 sept. 2022320,00332,60319,60330,70330,7028 045
*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...