La bourse ferme dans 7 h 48 min

NHOA S.A. (NHOA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,5900-0,0060 (-1,01 %)
À partir de 09:24AM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20240,59600,59600,58600,59000,590021 723
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
05 mars 20240,64600,65800,62400,65800,658025 672
04 mars 20240,67000,67000,62000,64400,644075 863
01 mars 20240,63200,65800,63000,64800,648036 841
29 févr. 20240,65000,65800,63200,64000,640038 623
28 févr. 20240,65200,66000,63200,64600,646038 882
27 févr. 20240,66000,66600,63400,66000,660032 016
26 févr. 20240,64600,67600,64200,66000,660084 016
23 févr. 20240,70000,71000,64400,67000,6700253 935
22 févr. 20240,69000,69800,66000,69800,6980105 691
21 févr. 20240,69000,76000,69000,70000,7000406 773
20 févr. 20240,74000,74000,68600,71800,7180116 841
19 févr. 20240,69000,74000,68000,73400,734068 735
16 févr. 20240,67400,70000,66000,66400,664058 122
15 févr. 20240,72400,72400,65200,67600,6760196 340
14 févr. 20240,64000,70000,64000,70000,700085 638
13 févr. 20240,67000,69800,64400,69800,698075 971
12 févr. 20240,66000,66000,63200,63600,636050 216
09 févr. 20240,64800,67000,63800,66000,6600115 022
08 févr. 20240,63800,64800,63000,64800,648050 136
07 févr. 20240,64200,64800,63600,64800,648025 641
06 févr. 20240,67000,67000,63200,65000,650034 924
05 févr. 20240,67200,69800,65200,66800,668028 333
02 févr. 20240,66000,72200,66000,67000,670084 448
01 févr. 20240,68400,69800,64000,68600,6860125 015
31 janv. 20240,70000,70000,68400,70000,700062 456
30 janv. 20240,69600,71800,68800,68800,688065 080
29 janv. 20240,72000,73000,70000,71000,710026 567
26 janv. 20240,73000,73000,70400,73000,730023 423
25 janv. 20240,69600,75000,67200,73000,7300102 308
24 janv. 20240,70000,70000,66000,69600,696075 931
23 janv. 20240,71200,73800,68200,69200,6920139 356
22 janv. 20240,70200,76200,70200,74600,746053 655
19 janv. 20240,75800,76800,70400,71000,710047 837
18 janv. 20240,71000,75000,70000,73000,730071 658
17 janv. 20240,69600,74000,69000,72000,7200113 833
16 janv. 20240,70200,73800,69400,69800,698047 514
15 janv. 20240,73800,74600,71000,71000,710069 202
12 janv. 20240,73000,74800,66200,71800,7180122 354
11 janv. 20240,75000,78800,71400,71400,7140159 355
10 janv. 20240,72000,76000,72000,73200,732044 176
09 janv. 20240,74400,78800,71600,75000,7500193 952
08 janv. 20240,78800,78800,72000,72000,720072 338
05 janv. 20240,77000,80000,72800,77600,7760170 020
04 janv. 20240,69600,82800,69600,76600,7660606 831
03 janv. 20240,73000,73000,66200,69600,6960205 935
02 janv. 20240,61800,74200,60200,69000,6900589 062
29 déc. 20230,61000,62200,59400,60000,6000182 017
28 déc. 20230,63000,65600,59800,60000,6000319 116
27 déc. 20230,61000,62000,60000,61000,610093 055
22 déc. 20230,62800,62800,60400,60800,608077 074
21 déc. 20230,63000,63000,59000,61000,610064 006
20 déc. 20230,63000,63400,61600,62200,622044 704
19 déc. 20230,62200,63600,61600,62000,620046 261
18 déc. 20230,64800,65400,63000,63000,630077 412
15 déc. 20230,66800,66800,63200,64200,6420102 330
14 déc. 20230,65000,66800,63200,66800,668035 874
13 déc. 20230,62000,66800,62000,64600,646041 221
12 déc. 20230,65800,65800,62400,64000,640025 956
11 déc. 20230,67000,67000,61000,66000,6600174 247
08 déc. 20230,64000,67200,64000,67000,670022 101
07 déc. 20230,68000,69000,63400,65000,6500120 703
06 déc. 20230,72000,72000,68000,68200,682046 433
05 déc. 20230,72000,72000,68000,69800,698090 004
04 déc. 20230,71200,71200,70000,71200,712038 550
01 déc. 20230,70000,71800,68400,69200,692060 207
30 nov. 20230,72000,72000,68800,70000,700061 529
29 nov. 20230,71800,72000,68800,69000,690041 202
28 nov. 20230,72200,72200,68000,72000,720010 717
27 nov. 20230,71000,71400,68800,71200,712011 928
24 nov. 20230,74600,74600,70000,71400,714028 935
23 nov. 20230,69000,71800,67200,71800,718024 596
22 nov. 20230,68800,70000,66400,69600,696027 440
21 nov. 20230,67000,69400,65000,68000,680027 328
20 nov. 20230,72000,72000,65000,66800,6680123 317
17 nov. 20230,68000,70800,68000,68000,680024 364
16 nov. 20230,70800,70800,68000,68000,680044 842
15 nov. 20230,71200,71200,69000,69200,692027 575
14 nov. 20230,68000,72400,66000,68000,680051 970
13 nov. 20230,70000,70000,67200,69400,694051 073
10 nov. 20230,70000,72800,67200,67600,676034 430
09 nov. 20230,73000,73000,68400,69000,6900128 538
08 nov. 20230,74000,74800,70800,71800,718011 453
07 nov. 20230,74600,74800,70000,74000,740020 910
*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...