OSE.PA - OSE Immunotherapeutics SA

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20206,446,446,246,326,3242 784
01 juin 20206,166,466,146,246,2426 684
29 mai 20206,146,306,106,306,3020 538
28 mai 20206,006,246,006,146,1443 353
27 mai 20206,226,266,006,046,0433 299
26 mai 20206,026,386,026,066,0645 153
25 mai 20206,006,005,705,885,8848 351
22 mai 20206,386,385,886,106,1042 436
21 mai 20206,186,386,186,226,2215 140
20 mai 20206,326,426,126,406,4030 823
19 mai 20206,486,546,266,446,4461 853
18 mai 20206,566,666,326,466,4657 278
15 mai 20206,186,246,006,126,1246 704
14 mai 20206,286,725,806,106,10156 527
13 mai 20206,906,926,226,386,38169 868
12 mai 20207,467,466,907,047,0489 074
11 mai 20207,207,727,047,487,48173 731
08 mai 20206,967,306,886,886,8889 200
07 mai 20207,287,286,566,866,86201 158
06 mai 20208,008,807,007,187,181 467 171
05 mai 20205,786,005,726,006,0059 568
04 mai 20205,966,105,505,565,5690 913
30 avr. 20205,406,305,405,865,86300 279
29 avr. 20205,285,305,145,305,3049 748
28 avr. 20205,305,305,125,185,1847 015
27 avr. 20205,225,305,025,205,2055 790
24 avr. 20205,005,204,955,025,02127 366
23 avr. 20204,465,104,364,924,92180 656
22 avr. 20204,454,594,314,424,4234 999
21 avr. 20204,464,494,354,474,4721 941
20 avr. 20204,744,744,374,464,4639 162
17 avr. 20204,744,784,454,604,60114 248
16 avr. 20204,305,404,094,574,57378 028
15 avr. 20204,474,474,174,244,2461 020
14 avr. 20204,344,514,254,484,4876 053
09 avr. 20204,554,554,244,384,3895 381
08 avr. 20204,424,504,304,454,4556 368
07 avr. 20204,254,484,144,254,25101 932
06 avr. 20204,264,343,914,204,20134 814
03 avr. 20204,604,644,144,204,20185 944
02 avr. 20204,485,744,164,604,601 190 656
01 avr. 20203,323,452,992,992,9920 899
31 mars 20203,353,503,313,323,323 980
30 mars 20203,373,453,303,313,312 364
27 mars 20203,703,703,353,353,3510 070
26 mars 20203,703,703,333,493,4930 467
25 mars 20203,593,653,513,603,6013 133
24 mars 20203,583,583,473,543,543 217
23 mars 20203,463,593,453,583,587 937
20 mars 20203,503,603,353,593,5916 291
19 mars 20203,353,513,353,453,451 783
18 mars 20203,343,493,303,353,355 857
17 mars 20203,103,503,023,343,349 667
16 mars 20203,223,352,813,023,0228 614
13 mars 20203,253,403,253,383,388 097
12 mars 20203,453,503,153,263,2625 134
11 mars 20203,513,513,353,493,495 665
10 mars 20203,323,533,283,513,5125 021
09 mars 20203,553,593,353,363,3639 596
06 mars 20203,623,763,623,653,656 988
05 mars 20203,743,803,683,793,7914 353
04 mars 20203,653,743,653,743,745 975
03 mars 20203,573,763,573,653,6515 095
02 mars 20203,453,663,453,573,5715 781
28 févr. 20203,633,703,283,603,6046 764
27 févr. 20203,823,823,653,753,756 180
26 févr. 20203,793,853,653,813,8116 602
25 févr. 20203,793,893,793,793,794 017
24 févr. 20204,004,003,693,753,7530 925
21 févr. 20203,974,003,953,953,9510 662
20 févr. 20203,974,033,973,983,98580
19 févr. 20204,004,133,983,983,987 190
18 févr. 20204,174,203,973,973,9722 433
17 févr. 20204,184,204,124,164,1613 994
14 févr. 20204,124,154,104,144,1411 142
13 févr. 20204,144,144,034,064,0613 840
12 févr. 20204,084,083,944,014,0110 818
11 févr. 20204,004,093,914,084,0813 129
10 févr. 20203,974,133,973,983,989 310
07 févr. 20204,044,153,963,973,9715 401
06 févr. 20203,984,153,984,134,1313 660
05 févr. 20203,914,093,913,973,972 953
04 févr. 20204,004,153,983,983,9817 380
03 févr. 20203,824,003,823,963,9616 287
31 janv. 20204,034,033,813,853,8513 707
30 janv. 20204,084,083,984,044,0411 785
29 janv. 20204,084,094,004,084,087 884
28 janv. 20204,144,144,014,084,0813 532
27 janv. 20204,204,253,954,114,1137 208
24 janv. 20204,304,304,154,204,2015 349
23 janv. 20204,324,394,104,204,2043 583
22 janv. 20204,244,334,144,304,3061 604
21 janv. 20204,124,234,104,204,2058 004
20 janv. 20204,164,164,084,084,0816 483
17 janv. 20204,014,154,014,094,0910 958
16 janv. 20204,114,183,803,983,9833 276
15 janv. 20204,104,184,104,144,1447 200
14 janv. 20204,144,244,054,084,08101 220
13 janv. 20203,854,003,853,983,9836 235
10 janv. 20203,873,943,853,853,854 795
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages