La bourse est fermée

Genomic Vision Société Anonyme (GV.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,6790+0,0010 (+0,15 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 20210,67500,69400,67500,67900,6790372 702
04 mars 20210,69600,70300,67300,67800,6780616 653
03 mars 20210,69800,71000,69300,69600,6960363 400
02 mars 20210,70400,71300,69100,69800,6980367 048
01 mars 20210,69700,71900,68600,70700,7070642 996
26 févr. 20210,70400,71400,68500,69000,6900878 663
25 févr. 20210,70600,73600,70300,71400,7140359 359
24 févr. 20210,70000,74000,70000,70500,7050945 445
23 févr. 20210,72200,73400,67400,69900,69901 454 197
22 févr. 20210,72400,73400,71700,72200,7220640 042
19 févr. 20210,76000,76000,70300,72500,72502 610 669
18 févr. 20210,77800,77900,76600,77400,7740443 457
17 févr. 20210,78400,81200,76600,77500,77501 241 019
16 févr. 20210,79100,79200,77700,78000,7800733 906
15 févr. 20210,79600,81900,78900,79200,7920838 127
12 févr. 20210,78200,79900,78200,79500,7950629 623
11 févr. 20210,81400,82500,78400,79000,79001 078 201
10 févr. 20210,82300,84400,80700,81300,81301 457 480
09 févr. 20210,83000,84700,80600,81000,81001 662 438
08 févr. 20210,80300,82000,79300,80100,80101 019 338
05 févr. 20210,79100,82000,78200,79400,7940878 366
04 févr. 20210,78000,84000,77600,78600,78602 612 487
03 févr. 20210,79500,80400,77800,78100,78101 010 530
02 févr. 20210,81800,81800,79500,79600,7960795 940
01 févr. 20210,81500,81900,78500,80400,80401 185 606
29 janv. 20210,81000,84100,79100,79400,79401 175 774
28 janv. 20210,81500,83100,80200,80400,8040792 116
27 janv. 20210,86000,88300,80200,81800,81802 186 749
26 janv. 20210,85700,89900,84700,85000,85001 804 173
25 janv. 20210,85800,94900,82600,86000,86006 675 930
22 janv. 20210,88800,89400,81200,84300,84303 660 175
21 janv. 20210,90100,93000,87700,88800,88802 188 309
20 janv. 20210,90700,94900,87100,90000,90003 419 973
19 janv. 20210,96001,05000,89100,89200,89208 973 933
18 janv. 20210,86200,95900,85300,95800,95806 278 479
15 janv. 20210,84100,92000,82500,86100,86105 377 410
14 janv. 20210,88000,90000,83800,84500,84502 743 790
13 janv. 20210,88000,92700,86400,87200,87204 117 423
12 janv. 20210,84300,89700,81600,87000,87004 064 368
11 janv. 20210,81000,84800,80500,82700,82701 644 564
08 janv. 20210,81300,87000,80300,81100,81103 198 470
07 janv. 20210,80700,83500,78200,81500,81501 666 210
06 janv. 20210,80000,81500,78500,79900,79901 174 017
05 janv. 20210,78700,81900,76600,79700,79701 576 205
04 janv. 20210,80000,83000,78500,79000,79001 168 420
31 déc. 20200,76000,80800,75200,78900,78901 116 345
30 déc. 20200,79600,79600,75500,76200,7620915 794
29 déc. 20200,77200,82300,74500,78000,78002 366 015
28 déc. 20200,80000,80600,76400,77200,77201 740 257
24 déc. 20200,81000,83600,78400,79500,79501 696 328
23 déc. 20200,84600,84900,80100,80500,80503 856 188
22 déc. 20200,98001,03600,84500,85000,850011 377 295
21 déc. 20200,82000,96000,82000,96000,960012 154 735
18 déc. 20200,69100,82000,69100,80000,80006 993 522
17 déc. 20200,72600,73300,67600,69300,69302 146 117
16 déc. 20200,75300,75300,72100,72600,72602 126 101
15 déc. 20200,79300,79300,75000,75700,75701 318 205
14 déc. 20200,76600,80000,76000,77600,77601 850 584
11 déc. 20200,80900,81800,75800,76800,76803 209 446
10 déc. 20200,83400,84000,78500,80300,80301 946 914
09 déc. 20200,85200,87300,82100,83100,83101 788 617
08 déc. 20200,83200,91500,83200,85600,85604 773 566
07 déc. 20200,85000,86000,82000,82800,8280940 675
04 déc. 20200,91200,92500,82200,83000,83003 956 764
03 déc. 20200,77600,90000,77600,89900,89904 016 320
02 déc. 20200,80000,81300,77200,78800,78801 278 859
01 déc. 20200,79000,83200,75100,79000,79002 209 481
30 nov. 20200,84200,84500,78500,78600,78602 772 639
27 nov. 20200,86200,88600,83200,83200,83202 518 739
26 nov. 20200,87000,89800,82000,85000,85002 458 106
25 nov. 20200,85000,90900,79000,87200,87205 527 947
24 nov. 20200,93000,93000,83000,86400,86405 319 485
23 nov. 20200,96700,99000,87100,93000,93004 629 150
20 nov. 20201,12401,14400,91100,94000,940011 826 147
19 nov. 20200,91901,10000,90801,01201,012022 146 433
18 nov. 20200,73100,88400,72700,88000,880012 672 277
17 nov. 20200,76500,78400,71400,72600,72604 300 906
16 nov. 20200,79400,86000,75000,77000,77006 695 578
13 nov. 20200,71600,88000,70000,80200,80209 230 672
12 nov. 20201,00201,03600,85000,88300,88308 932 685
11 nov. 20200,85000,98000,83700,96800,968011 289 301
10 nov. 20200,80000,89200,78600,82000,82008 503 677
09 nov. 20201,10601,16000,63900,78600,786017 098 342
06 nov. 20201,02001,23400,97501,05001,050017 689 014
05 nov. 20201,10401,16200,93401,03001,030014 475 595
04 nov. 20201,28001,31601,03201,11401,114010 762 023
03 nov. 20201,23001,37601,18201,27201,272013 897 538
02 nov. 20201,26801,33001,06401,22001,220015 414 425
30 oct. 20201,70001,70001,04001,15001,150023 414 520
29 oct. 20201,70001,80001,46201,60001,600019 565 164
28 oct. 20202,02002,19001,39001,46001,460055 748 918
27 oct. 20201,56001,88601,42601,79401,794054 841 608
26 oct. 20201,10001,70801,08001,43601,436079 115 996
23 oct. 20200,87701,03400,79001,02001,020032 580 353
22 oct. 20200,65400,86600,64000,85000,850026 363 694
21 oct. 20200,78900,79000,65700,67200,672014 526 306
20 oct. 20200,85000,95000,75600,79000,790026 673 336
19 oct. 20200,65000,84300,64400,77800,778030 441 866
16 oct. 20200,49000,65100,45150,60600,606030 068 554
15 oct. 20200,39300,44950,38350,42600,42607 292 158
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...