La bourse est fermée

Lysogene S.A. (LYS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,7100+0,0100 (+1,43 %)
À la clôture : 05:21PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 20220,70500,71000,68500,71000,710014 878
26 mai 20220,70900,70900,69200,70000,70008 892
25 mai 20220,70000,71900,68000,70900,709068 793
24 mai 20220,69900,71000,68300,70000,70008 289
23 mai 20220,70000,70800,67200,70000,700050 780
20 mai 20220,70000,70800,68700,70000,700029 165
19 mai 20220,70000,70000,68500,69000,690015 477
18 mai 20220,73000,73800,70100,71500,7150148 249
17 mai 20220,66000,71000,65800,70000,700037 250
16 mai 20220,66000,68000,66000,66000,660050 755
13 mai 20220,67000,68000,66000,68000,680031 103
12 mai 20220,66800,66800,64100,66700,667025 406
11 mai 20220,66900,66900,63300,65500,655048 754
10 mai 20220,70000,70000,63000,63000,630065 607
09 mai 20220,70000,71400,68300,68400,684012 535
06 mai 20220,68100,72000,68000,71300,713028 996
05 mai 20220,72000,72000,68400,68700,687023 257
04 mai 20220,72600,72800,69100,70000,700045 805
03 mai 20220,70600,72000,69000,70600,706039 098
02 mai 20220,71000,71000,69000,70300,703022 694
29 avr. 20220,73500,74000,70000,71700,717076 823
28 avr. 20220,75400,75400,73100,73500,735035 978
27 avr. 20220,73600,75800,73000,75400,754051 111
26 avr. 20220,76100,77400,73600,73900,739042 179
25 avr. 20220,76000,77000,74100,76000,760063 669
22 avr. 20220,78400,78400,76000,76000,760048 982
21 avr. 20220,80000,87400,78100,78400,7840377 969
20 avr. 20220,78500,80000,78100,78100,781030 212
19 avr. 20220,77000,78600,76000,78500,785032 569
14 avr. 20220,79900,79900,76000,76000,7600146 105
13 avr. 20220,84000,97700,79000,79000,7900788 012
12 avr. 20220,81000,81000,75000,77900,7790117 645
11 avr. 20220,81100,82000,79100,82000,820044 792
08 avr. 20220,81600,83000,81100,81100,811022 701
07 avr. 20220,83000,83900,80200,81600,816061 224
06 avr. 20220,83100,85000,80000,80100,801097 291
05 avr. 20220,85800,85800,82000,83500,8350101 711
04 avr. 20220,79900,85300,79100,83500,8350128 051
01 avr. 20220,77000,82000,77000,78600,786095 474
31 mars 20220,80600,84200,73000,77400,7740585 497
30 mars 20220,89900,90800,81000,83400,8340389 192
29 mars 20220,90800,93400,87500,88600,8860280 729
28 mars 20220,93000,96900,88200,88800,8880206 694
25 mars 20220,99000,99000,91000,92600,9260207 251
24 mars 20220,99801,02200,94800,96000,960071 948
23 mars 20221,02001,02000,97000,97000,9700117 129
22 mars 20221,04601,04600,99301,02001,020072 375
21 mars 20221,03001,06200,99000,99500,9950120 730
18 mars 20221,09401,13400,98801,01801,0180278 674
17 mars 20221,16801,28001,08601,09201,0920492 175
16 mars 20221,10201,33001,10201,16801,1680565 055
15 mars 20221,13001,13001,10201,10201,102062 100
14 mars 20221,02201,13801,02201,13001,1300149 943
11 mars 20221,05001,11601,02001,02001,0200112 755
10 mars 20221,04801,05200,99001,00001,0000131 042
09 mars 20220,97201,06400,97200,98800,9880151 671
08 mars 20220,90200,98200,89900,96900,9690108 449
07 mars 20221,00201,00200,85300,91400,9140121 466
04 mars 20221,12001,12000,99001,00001,000076 310
03 mars 20221,13001,14801,11001,12201,122019 265
02 mars 20221,12001,12801,08601,12001,120040 135
01 mars 20221,19001,20001,11001,11001,110076 582
28 févr. 20221,19401,22801,15801,20001,200044 706
25 févr. 20221,12801,29001,12401,16201,1620130 704
24 févr. 20221,10001,36201,08001,13201,1320226 449
23 févr. 20221,24001,24001,13401,13401,134050 336
22 févr. 20221,22001,22001,11801,19401,194082 968
21 févr. 20221,35001,36001,22001,23201,2320122 800
18 févr. 20221,40001,40001,32801,32801,328048 020
17 févr. 20221,40801,43001,36001,36401,364085 300
16 févr. 20221,37001,42601,35401,42601,426053 784
15 févr. 20221,41201,44001,34001,37601,3760193 399
14 févr. 20221,53001,55201,38401,41201,4120227 040
11 févr. 20221,74001,74401,51201,54201,5420299 290
10 févr. 20221,40801,67001,40201,61001,6100242 226
09 févr. 20221,55001,55001,40001,44801,448069 525
08 févr. 20221,60001,65201,50001,51001,510096 740
07 févr. 20221,55001,74401,54801,62001,6200280 570
04 févr. 20221,40201,52201,39601,49001,4900165 403
03 févr. 20221,56801,56801,41201,41401,414079 841
02 févr. 20221,65201,67201,55001,55001,550070 218
01 févr. 20221,62001,65201,60601,64801,648020 688
31 janv. 20221,65001,68001,61401,64601,646017 358
28 janv. 20221,69001,74801,61401,62001,620028 287
27 janv. 20221,68001,73201,62001,73201,732056 761
26 janv. 20221,68001,74001,67401,70001,700041 837
25 janv. 20221,69001,74801,68001,70001,700024 866
24 janv. 20221,81001,81001,68001,71001,710063 408
21 janv. 20221,82001,84201,80001,81601,816022 319
20 janv. 20221,85001,87001,80001,87001,870022 661
19 janv. 20221,85801,86801,81401,83001,830029 392
18 janv. 20221,93801,93801,84201,87601,876032 619
17 janv. 20221,84001,92801,81201,90001,900058 376
14 janv. 20221,82401,88001,80001,81001,810048 076
13 janv. 20221,80001,91801,80001,85001,8500116 483
12 janv. 20221,90001,93401,88001,90001,900016 490
11 janv. 20221,90201,93401,90001,91001,910012 401
10 janv. 20221,91001,93001,90001,90001,900059 460
07 janv. 20221,97801,97801,91001,91001,910054 266
06 janv. 20222,01502,04501,93601,96401,964080 004
*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...