La bourse ferme dans 5 h 58 min

Pharmagest Interactive SA (PHA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
96,00+2,70 (+2,89 %)
À partir de 11:16AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mars 202193,6096,1093,3096,0096,0010 654
08 mars 202194,6095,4092,0093,3093,3026 323
05 mars 202191,2095,2091,0092,5092,5025 773
04 mars 202194,7095,2091,7092,4092,4020 821
03 mars 202197,0097,6094,8095,3095,3011 174
02 mars 202199,1099,6096,6096,9096,9010 291
01 mars 202199,30100,6098,7098,9098,9011 205
26 févr. 202198,6099,3097,0098,0098,0015 399
25 févr. 2021100,80101,0099,60100,00100,0010 003
24 févr. 202199,80101,8097,6099,8099,8016 082
23 févr. 202198,00100,4094,6099,6099,6024 793
22 févr. 2021100,00100,2098,1098,2098,2018 662
19 févr. 2021102,00102,0099,1099,7099,7014 979
18 févr. 2021102,00105,00101,40102,00102,0032 256
17 févr. 2021100,00105,0097,10102,20102,2094 190
16 févr. 2021112,40112,40109,60109,60109,606 123
15 févr. 2021106,00112,20105,60112,20112,2011 838
12 févr. 2021109,00109,00101,00105,00105,0030 435
11 févr. 2021112,20112,20109,20109,60109,6023 257
10 févr. 2021112,60113,60112,00112,20112,204 087
09 févr. 2021113,20113,60112,40112,80112,804 033
08 févr. 2021112,60114,80112,60113,00113,0016 843
05 févr. 2021119,00119,00112,00112,20112,2028 633
04 févr. 2021121,40121,40116,60118,60118,607 326
03 févr. 2021118,80122,80118,40120,40120,408 433
02 févr. 2021117,60119,80117,20118,40118,405 899
01 févr. 2021116,00117,40114,80116,60116,605 893
29 janv. 2021112,80114,80111,60114,80114,804 570
28 janv. 2021113,00114,60105,40112,80112,8013 613
27 janv. 2021116,00117,40110,60113,00113,009 133
26 janv. 2021115,00119,00115,00116,20116,206 201
25 janv. 2021118,20118,40114,40115,00115,007 598
22 janv. 2021121,00121,00117,20117,40117,404 812
21 janv. 2021122,60123,40119,80120,60120,606 509
20 janv. 2021122,40124,20122,40122,40122,406 413
19 janv. 2021120,00123,20119,20122,60122,606 804
18 janv. 2021118,40120,00118,20119,20119,203 912
15 janv. 2021117,20117,80115,60117,60117,607 367
14 janv. 2021115,00118,20114,60117,00117,004 887
13 janv. 2021115,20115,20114,20114,80114,804 210
12 janv. 2021114,20115,20113,80115,00115,005 397
11 janv. 2021113,80114,20112,60113,80113,805 296
08 janv. 2021113,00115,60112,60114,00114,009 201
07 janv. 2021113,80114,20112,00112,00112,004 853
06 janv. 2021115,00115,40113,40113,80113,806 304
05 janv. 2021111,80115,80111,00115,40115,407 764
04 janv. 2021112,40113,80111,60111,60111,606 217
31 déc. 2020109,00111,40108,80111,40111,404 115
30 déc. 2020110,20110,60108,40108,80108,804 642
29 déc. 2020111,60111,80110,00110,00110,005 891
28 déc. 2020112,00112,20110,20110,80110,804 135
24 déc. 2020111,60111,60110,40111,20111,201 949
23 déc. 2020110,40112,60110,20111,40111,407 829
22 déc. 2020105,00110,20105,00110,20110,2011 722
21 déc. 2020104,40105,00103,40104,40104,407 191
18 déc. 2020104,80105,00103,80105,00105,0012 246
17 déc. 2020102,80104,80102,80104,80104,806 464
16 déc. 2020102,20103,80101,60103,00103,005 622
15 déc. 202098,40102,6098,10101,80101,8013 651
14 déc. 202098,0099,0097,1098,2098,206 162
11 déc. 202097,9097,9097,3097,5097,508 353
10 déc. 202099,90100,0097,6097,9097,906 469
09 déc. 202095,3099,9095,3099,3099,3020 860
08 déc. 202095,6095,7093,5094,6094,6011 507
07 déc. 202097,2097,2095,5096,0096,005 694
04 déc. 202098,0098,3097,3097,6097,606 540
03 déc. 202098,7098,7097,5098,2098,206 298
02 déc. 202098,5098,6098,2098,6098,6010 004
01 déc. 202098,5098,5098,0098,5098,507 881
30 nov. 202096,9098,1096,4098,1098,10101 460
27 nov. 202097,2097,4096,5096,8096,806 224
26 nov. 202097,3097,9096,0097,2097,208 055
25 nov. 202098,7099,5096,9097,3097,3011 490
24 nov. 202099,5099,8097,2098,5098,5012 408
23 nov. 202097,80100,8097,3099,0099,0017 206
20 nov. 202095,6097,2093,6095,0095,0013 108
19 nov. 202092,0097,8089,6097,4097,4027 592
18 nov. 202085,5091,2085,5090,0090,0018 950
17 nov. 202087,9088,1085,5085,5085,507 569
16 nov. 202089,1091,8083,0086,9086,9021 080
13 nov. 202088,0090,6087,9088,2088,207 097
12 nov. 202087,9089,0086,9087,6087,609 429
11 nov. 202085,0088,1085,0087,6087,6013 178
10 nov. 202086,8088,2084,3084,8084,8010 469
09 nov. 202089,9092,0087,0087,0087,0012 172
06 nov. 202091,1091,2088,7089,3089,303 755
05 nov. 202090,5091,5090,1091,2091,206 921
04 nov. 202088,1091,0087,9089,9089,905 616
03 nov. 202087,3088,1087,3088,1088,101 872
02 nov. 202088,1088,6087,0087,3087,302 639
30 oct. 202084,0089,1084,0088,0088,007 238
29 oct. 202082,3085,0082,3083,8083,8012 097
28 oct. 202090,8090,8082,1082,3082,3017 485
27 oct. 202092,3092,3090,8091,8091,806 883
26 oct. 202091,8092,5091,5092,2092,2024 076
23 oct. 202092,0093,3092,0092,6092,603 548
22 oct. 202091,5092,6090,6092,4092,408 005
21 oct. 202091,2091,5090,2091,4091,406 494
20 oct. 202086,6095,0083,0090,4090,4012 004
19 oct. 202090,0091,8088,8091,8091,806 250
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...