La bourse ferme dans 11 min

Nanobiotix S.A. (NANO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,5500-0,0100 (-0,28 %)
À partir de 04:42PM CET. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 20233,62503,62503,48503,55003,550030 784
30 janv. 20233,63003,65003,53503,56003,560056 684
27 janv. 20233,60003,65003,54003,63003,630069 755
26 janv. 20233,63503,68003,50503,56503,565075 981
25 janv. 20233,64503,73503,57503,60003,600035 605
24 janv. 20233,76003,76003,57503,63003,6300151 945
23 janv. 20233,80003,84003,70003,74503,745073 258
20 janv. 20233,80003,88003,73503,78003,780046 322
19 janv. 20233,80003,87003,74003,76003,760054 984
18 janv. 20233,92504,00003,81003,87003,870054 569
17 janv. 20233,99504,07003,92003,95503,955072 559
16 janv. 20233,78004,03503,76004,00004,0000180 828
13 janv. 20233,75003,84503,71503,76003,760090 689
12 janv. 20233,70003,81003,66503,71503,715044 863
11 janv. 20233,84003,84003,70003,70003,700032 315
10 janv. 20233,87003,87003,74003,79503,795040 097
09 janv. 20233,69003,90003,69003,85003,8500162 734
06 janv. 20233,65003,67503,53003,65003,650042 855
05 janv. 20233,63503,71003,57003,57003,570041 450
04 janv. 20233,71503,71503,62003,62003,620036 079
03 janv. 20233,68003,78003,66003,68003,680033 012
02 janv. 20233,69003,72003,60503,68003,680028 714
30 déc. 20223,61003,65503,56003,62003,620039 127
29 déc. 20223,55003,65003,55003,61503,615040 343
28 déc. 20223,79003,79003,56003,57003,570089 764
27 déc. 20223,72003,82003,66503,73003,730054 283
23 déc. 20223,62003,72003,62003,69003,690021 415
22 déc. 20223,69503,70503,62003,67003,670010 532
21 déc. 20223,58003,70003,58003,64003,640015 534
20 déc. 20223,62003,63503,56003,62003,620056 172
19 déc. 20223,73003,73003,63003,64003,640018 715
16 déc. 20223,77003,77003,62003,68003,680042 913
15 déc. 20223,90003,90003,71503,73003,730034 856
14 déc. 20223,89503,94003,85503,92003,920036 947
13 déc. 20223,93003,98003,88003,92003,920044 029
12 déc. 20223,77503,93003,74003,93003,9300106 381
09 déc. 20223,71003,82503,62503,81003,810055 919
08 déc. 20223,70003,72503,63503,70003,700054 257
07 déc. 20223,80003,80003,70003,70003,700044 201
06 déc. 20223,91503,91503,77003,80003,800017 390
05 déc. 20223,91003,97003,87003,92003,920044 944
02 déc. 20223,78003,88003,74003,88003,880059 624
01 déc. 20223,82003,92003,77503,83003,830054 203
30 nov. 20223,72003,82003,72003,81503,815059 125
29 nov. 20223,75003,76003,70003,72003,720049 320
28 nov. 20223,87503,90503,73003,75003,750078 444
25 nov. 20224,01504,04003,84003,88503,885058 788
24 nov. 20223,90004,04503,87004,04504,0450115 305
23 nov. 20223,83503,95503,82503,95503,955054 917
22 nov. 20223,95503,95503,77003,83003,830062 340
21 nov. 20223,82003,95503,80003,95503,955071 983
18 nov. 20223,80503,83003,73003,83003,830046 592
17 nov. 20223,80003,82503,73003,80503,805060 884
16 nov. 20223,96003,96003,73003,79503,7950114 869
15 nov. 20224,08004,18003,97003,98503,9850126 009
14 nov. 20223,98504,06503,88003,95003,950053 486
11 nov. 20223,70004,00003,59003,98503,9850127 745
10 nov. 20223,66003,87003,64503,69503,6950115 894
09 nov. 20223,93003,93003,64003,64003,6400119 917
08 nov. 20223,87003,98003,86003,97003,970034 598
07 nov. 20223,84003,87003,75503,87003,870042 741
04 nov. 20223,89003,90003,80003,83003,830026 094
03 nov. 20223,82003,88003,74003,88003,880072 285
02 nov. 20224,08004,08003,85503,85503,855054 293
01 nov. 20224,07004,20004,02004,06004,060076 341
31 oct. 20223,86004,02503,82004,02004,020047 023
28 oct. 20224,03004,03003,82503,85003,850052 990
27 oct. 20224,07004,18004,01504,04004,040059 622
26 oct. 20223,98004,07003,88004,06004,060059 845
25 oct. 20223,92003,96003,80003,96003,960049 135
24 oct. 20223,90004,01003,86503,89503,895038 284
21 oct. 20223,91503,92003,84003,89503,895024 415
20 oct. 20224,02004,02003,84503,91503,915058 597
19 oct. 20224,10004,12003,97004,02004,020039 256
18 oct. 20224,20004,25004,06504,09504,095067 835
17 oct. 20224,16504,25004,04004,25004,250045 718
14 oct. 20223,95504,19003,95504,15504,155086 132
13 oct. 20223,85003,95003,77003,92003,920031 633
12 oct. 20223,96003,96503,85003,86003,860029 310
11 oct. 20223,86003,98003,86003,95003,950021 408
10 oct. 20223,88003,96003,81003,87003,870039 894
07 oct. 20224,09004,11003,80003,88003,880060 219
06 oct. 20224,17504,20003,99504,04504,045059 071
05 oct. 20224,49004,52004,05504,14004,1400104 635
04 oct. 20223,73004,20503,73004,20004,2000198 925
03 oct. 20223,66003,66003,52003,54503,545039 639
30 sept. 20223,60003,67003,55503,65503,655036 893
29 sept. 20223,60003,62003,51503,59003,590062 035
28 sept. 20223,58003,62503,48003,60003,600033 858
27 sept. 20223,57503,65003,50003,55503,555068 202
26 sept. 20223,66503,66503,51003,63003,630037 817
23 sept. 20223,86003,87003,60503,68003,680081 819
22 sept. 20223,98003,99003,88503,88503,885038 433
21 sept. 20223,98004,01003,91004,00004,000029 248
20 sept. 20223,98003,98003,90503,98003,980023 934
19 sept. 20224,00004,02003,88503,96003,960030 468
16 sept. 20223,96004,00003,92004,00004,000032 717
15 sept. 20223,94003,98003,88003,97003,970025 018
14 sept. 20223,92003,98003,89003,93503,935043 207
13 sept. 20224,14004,17003,92503,99003,990074 100
*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...