La bourse ferme dans 6 h 35 min

GeNeuro SA (GNRO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,4800-0,1500 (-4,13 %)
À partir de 10:28AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20213,51003,51003,47003,48003,48003 531
29 nov. 20213,56003,63003,53003,63003,63001 014
26 nov. 20213,54003,64003,53003,57003,57001 873
25 nov. 20213,62003,62003,53003,53003,53001 237
24 nov. 20213,66003,66003,62003,62003,62001 325
23 nov. 20213,67003,67003,63003,65003,65001 531
22 nov. 20213,64003,67003,64003,67003,6700105
19 nov. 20213,72003,75003,63003,63003,63002 432
18 nov. 20213,74003,78003,74003,74003,7400993
17 nov. 20213,79003,79003,74003,74003,74001 039
16 nov. 20213,77003,90003,77003,78003,78002 351
15 nov. 20213,85003,85003,76003,76003,76003 334
12 nov. 20213,84003,84003,84003,84003,840026
11 nov. 20213,81003,88003,78003,84003,84001 167
10 nov. 20213,92003,93003,80003,80003,80002 346
09 nov. 20213,84003,95003,84003,92003,92002 542
08 nov. 20213,86003,87003,84003,84003,84001 366
05 nov. 20213,78003,95003,78003,86003,86003 871
04 nov. 20213,94003,95003,78003,78003,78001 969
03 nov. 20213,94003,94003,94003,94003,9400114
02 nov. 20213,98003,98003,88003,94003,940011 824
01 nov. 20213,80003,98003,80003,98003,98008 396
29 oct. 20213,80003,80003,80003,80003,80001 374
28 oct. 20213,82003,82003,70003,80003,80006 035
27 oct. 20213,82003,83003,78003,82003,82001 746
26 oct. 20213,85003,86003,82003,82003,82002 388
25 oct. 20213,88003,90003,85003,85003,85001 487
22 oct. 20213,90003,90003,85003,89003,89001 870
21 oct. 20213,99003,99003,84003,90003,90004 223
20 oct. 20214,05004,05003,99003,99003,99001 212
19 oct. 20213,90004,05003,70004,02004,020049 427
18 oct. 20213,82003,90003,62003,90003,900013 768
15 oct. 20213,69003,71003,68003,69003,6900937
14 oct. 20213,90003,90003,69003,69003,69001 786
13 oct. 20213,87003,95003,82003,90003,90001 312
12 oct. 20213,96003,96003,86003,86003,8600363
11 oct. 20213,75003,96003,64003,96003,96004 832
08 oct. 20213,77003,78003,67003,75003,75001 769
07 oct. 20213,89003,89003,60003,77003,77005 691
06 oct. 20214,10004,10003,88003,88003,88003 095
05 oct. 20213,85004,14003,78004,10004,10005 353
04 oct. 20213,98003,98003,85003,85003,85005 364
01 oct. 20213,61003,87003,61003,87003,87007 221
30 sept. 20213,75003,75003,60003,60003,60002 393
29 sept. 20213,80003,80003,68003,75003,75002 179
28 sept. 20213,77003,83003,70003,80003,80001 816
27 sept. 20213,85003,85003,63003,77003,77005 220
24 sept. 20213,68003,90003,46003,79003,790022 150
23 sept. 20213,58003,59003,46003,56003,56003 963
22 sept. 20213,52003,60003,46003,60003,60006 672
21 sept. 20213,35003,52003,30003,49003,49006 368
20 sept. 20213,58003,58003,45003,45003,45003 338
17 sept. 20213,58003,58003,56003,57003,5700428
16 sept. 20213,62003,63003,48003,57003,57003 084
15 sept. 20213,62003,65003,53003,62003,62003 898
14 sept. 20213,65003,70003,55003,62003,62004 671
13 sept. 20213,85003,87003,65003,65003,65004 856
10 sept. 20213,96003,96003,85003,85003,85002 015
09 sept. 20214,05004,05003,90003,90003,90002 645
08 sept. 20213,94004,05003,84004,05004,05005 289
07 sept. 20214,07004,07003,84003,84003,84006 472
06 sept. 20214,08004,08004,00004,06004,06003 034
03 sept. 20214,00004,02003,90003,90003,90003 513
02 sept. 20214,15004,15003,90003,90003,90004 722
01 sept. 20214,15004,23004,05004,05004,05003 155
31 août 20214,01004,14004,00004,14004,14007 191
30 août 20213,88004,00003,82003,85003,85001 962
27 août 20213,91003,91003,87003,87003,8700951
26 août 20213,91003,95003,88003,91003,91005 350
25 août 20214,00004,01003,80003,91003,91007 073
24 août 20213,99004,10003,99004,00004,00001 992
23 août 20214,01004,01003,98003,98003,9800988
20 août 20213,91004,06003,90003,98003,9800877
19 août 20214,19004,19003,80003,90003,90008 059
18 août 20213,97004,20003,90004,19004,19006 453
17 août 20213,97004,01003,96003,96003,96001 286
16 août 20214,01004,01003,96003,96003,9600702
13 août 20213,97004,03003,96003,96003,9600776
12 août 20214,00004,00003,96003,96003,9600981
11 août 20214,05004,06004,00004,00004,00002 876
10 août 20214,02004,05004,02004,05004,0500964
09 août 20213,83004,06003,83004,06004,06002 344
06 août 20214,00004,00003,80003,83003,83006 066
05 août 20213,90004,00003,80004,00004,00004 756
04 août 20213,96003,98003,90003,90003,9000959
03 août 20214,15004,15003,88003,96003,96002 831
02 août 20214,11004,22004,09004,14004,14001 708
30 juil. 20214,27004,27004,07004,11004,11003 038
29 juil. 20214,35004,35004,22004,27004,27009 250
28 juil. 20213,99004,38003,99004,30004,300017 999
27 juil. 20213,50003,99003,50003,99003,990015 882
26 juil. 20213,55003,55003,53003,53003,53001 186
23 juil. 20213,48003,55003,48003,55003,55001 781
22 juil. 20213,48003,49003,48003,48003,48001 198
21 juil. 20213,48003,50003,46003,48003,48002 790
20 juil. 20213,51003,51003,45003,47003,4700845
19 juil. 20213,60003,60003,50003,51003,51002 018
16 juil. 20213,71003,71003,59003,60003,60002 213
15 juil. 20213,85004,05003,70003,70003,700020 231
14 juil. 20213,67003,71003,54003,62003,62005 346
*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...