La bourse est fermée

NHOA S.A. (NHOA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0840-0,0020 (-0,18 %)
À la clôture : 04:32PM CEST
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 20241,08001,08601,08001,08401,08407 070
25 juil. 20241,08201,08601,08001,08601,086038 093
24 juil. 20241,08001,08401,08001,08001,080012 558
23 juil. 20241,08001,08401,08001,08401,084086 624
22 juil. 20241,08401,08401,08001,08001,080066 271
19 juil. 20241,08401,08401,08001,08001,080035 091
18 juil. 20241,08001,08601,08001,08001,080028 810
17 juil. 20241,08401,08401,08001,08001,080062 125
16 juil. 20241,08201,08401,08201,08201,082046 178
15 juil. 20241,08601,08601,08201,08201,082016 068
12 juil. 20241,08201,08601,08201,08601,086010 410
11 juil. 20241,08601,08801,08601,08601,086041 367
10 juil. 20241,08401,08801,08401,08401,084059 112
09 juil. 20241,08801,09401,08401,08401,08404 874 982
08 juil. 20241,07201,09001,07001,08401,08404 711 793
05 juil. 20241,05601,07401,05601,06401,064073 877
04 juil. 20241,08401,08401,00001,06401,0640609 058
03 juil. 20241,08201,08601,08201,08401,084033 303
02 juil. 20241,08201,08601,08001,08201,082036 521
01 juil. 20241,08401,08401,07801,08201,082049 914
28 juin 20241,08001,08401,08001,08401,0840123 826
27 juin 20241,08201,08401,07801,08001,0800165 001
26 juin 20241,08001,08401,08001,08201,0820126 926
25 juin 20241,08001,08401,07601,08001,080026 565
24 juin 20241,07001,07801,07001,07801,078097 366
21 juin 20241,06801,07401,06801,07001,0700170 555
20 juin 20241,07001,07001,06801,07001,070048 500
19 juin 20241,07001,07201,06801,07001,0700272 773
18 juin 20241,07001,07201,07001,07201,0720274 620
17 juin 20241,06401,07601,06401,06801,0680303 656
14 juin 20241,05801,06801,05801,06401,0640917 479
13 juin 20241,06001,06801,04601,06001,060012 426 578
12 juin 20240,58200,60900,58200,58400,58405 885
11 juin 20240,60000,60000,58200,58300,583060 970
10 juin 20240,58800,60800,58100,58600,586037 722
07 juin 20240,58500,60000,58100,59200,5920109 744
06 juin 20240,57000,58100,57000,58100,581059 422
05 juin 20240,58700,58700,56000,56000,560021 706
04 juin 20240,56800,56900,55400,56000,560068 380
03 juin 20240,57000,58900,56000,56900,569060 719
31 mai 20240,57600,57600,56000,56200,562058 221
30 mai 20240,58000,58000,55500,55800,558088 316
29 mai 20240,58000,58000,55300,55300,55308 688
28 mai 20240,58100,58800,56000,56000,560023 786
27 mai 20240,56300,58200,56000,57400,574058 637
24 mai 20240,58000,58000,56300,56600,566034 469
23 mai 20240,58600,59000,56700,57400,5740110 779
22 mai 20240,58200,58800,57100,58000,58001 645
21 mai 20240,58900,58900,57100,57500,575047 560
20 mai 20240,59000,59000,57300,58600,586014 547
17 mai 20240,59000,59000,57100,58500,585033 346
16 mai 20240,59000,59000,57300,58700,587040 399
15 mai 20240,60100,60100,57200,59000,590041 730
14 mai 20240,59000,60800,57600,60800,608029 302
13 mai 20240,60000,60000,57600,57600,576018 744
10 mai 20240,60700,60700,56300,57600,576048 472
09 mai 20240,57900,61000,56600,58600,5860119 014
08 mai 20240,57000,57000,55000,56000,560044 697
07 mai 20240,58900,58900,55000,57800,578073 042
06 mai 20240,57000,60000,54300,59600,5960141 580
03 mai 20240,57500,58300,55000,57900,579024 618
02 mai 20240,53900,57900,53900,55400,554047 199
30 avr. 20240,57000,57500,54000,55900,5590180 052
29 avr. 20240,61100,61600,55000,58000,5800320 419
26 avr. 20240,63400,63400,60300,60500,6050119 712
25 avr. 20240,65900,65900,61100,62400,624097 833
24 avr. 20240,64000,68000,62000,63000,6300549 593
23 avr. 20240,63000,63000,60100,61500,615043 882
22 avr. 20240,60000,62800,58000,62800,628050 601
19 avr. 20240,61000,62900,59000,61600,616034 628
18 avr. 20240,59500,62800,58300,62600,626069 320
17 avr. 20240,62800,63300,58200,62000,620047 961
16 avr. 20240,59000,63700,59000,61900,6190168 298
15 avr. 20240,58700,58700,57600,58700,587065 699
12 avr. 20240,59800,60000,56700,58700,5870159 341
11 avr. 20240,55000,60500,54900,56500,5650355 026
10 avr. 20240,57400,57400,52100,55000,550028 083
09 avr. 20240,56000,57900,54500,56400,5640147 588
08 avr. 20240,53000,55000,53000,55000,550026 153
05 avr. 20240,52600,55800,52600,55400,55406 396
04 avr. 20240,53700,57700,52100,55900,559032 559
03 avr. 20240,51800,56800,51800,54900,549019 913
02 avr. 20240,58600,58600,52500,52600,5260157 079
28 mars 20240,59600,60000,54600,55000,5500194 444
27 mars 20240,57600,59600,55400,59600,596021 228
26 mars 20240,59600,59600,55400,57800,578057 832
25 mars 20240,60800,60800,57000,59200,592028 833
22 mars 20240,58000,58000,55000,56600,566075 435
21 mars 20240,60000,60000,53200,57400,5740325 526
20 mars 20240,60000,60800,58400,60000,600013 944
19 mars 20240,60400,61800,58600,59000,590050 426
18 mars 20240,61000,62000,60000,62000,620039 981
15 mars 20240,62600,62600,60000,61000,610024 933
14 mars 20240,61000,63000,60800,63000,630032 717
13 mars 20240,61200,62600,61000,61800,618018 767
12 mars 20240,63000,63000,61000,63000,630044 247
11 mars 20240,63200,64800,62000,63000,630028 844
08 mars 20240,68000,68000,63200,63200,632010 195
07 mars 20240,64000,64800,63200,64800,648047 164
06 mars 20240,67000,67000,63000,65600,656010 737
*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...