Marchés français ouverture 5 h 50 min

Poxel S.A. (POXEL.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
6,860,00 (0,00 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20216,986,986,816,866,8687 564
24 févr. 20216,987,046,746,866,86225 076
23 févr. 20216,786,806,576,746,74181 018
22 févr. 20216,866,916,736,756,7590 545
19 févr. 20216,776,856,686,816,8176 375
18 févr. 20217,007,006,756,776,77108 092
17 févr. 20217,177,206,946,946,94149 247
16 févr. 20217,197,347,127,137,13157 620
15 févr. 20216,987,246,987,137,13225 027
12 févr. 20217,017,056,816,986,98200 238
11 févr. 20217,057,136,987,087,0898 852
10 févr. 20217,077,106,927,047,04101 697
09 févr. 20217,187,186,857,067,06159 417
08 févr. 20217,087,156,907,137,13243 080
05 févr. 20216,877,126,776,966,96142 751
04 févr. 20216,957,196,806,856,85196 354
03 févr. 20216,746,956,606,896,89151 554
02 févr. 20216,656,756,636,666,6638 801
01 févr. 20216,606,776,556,586,5876 303
29 janv. 20216,596,766,526,596,5970 110
28 janv. 20216,506,816,416,726,72123 029
27 janv. 20216,706,816,406,656,65218 585
26 janv. 20216,616,916,616,646,64124 421
25 janv. 20217,007,206,606,606,60275 651
22 janv. 20217,227,226,827,057,05208 090
21 janv. 20217,487,607,197,297,29228 297
20 janv. 20217,407,467,107,467,46177 717
19 janv. 20217,707,827,107,347,34443 820
18 janv. 20216,807,856,757,627,62920 143
15 janv. 20216,746,816,606,786,78176 211
14 janv. 20216,706,826,656,816,8172 269
13 janv. 20216,686,746,556,716,71153 275
12 janv. 20216,716,796,646,676,6771 587
11 janv. 20216,786,876,676,716,7189 662
08 janv. 20216,806,826,686,826,8281 063
07 janv. 20216,786,806,656,796,7980 897
06 janv. 20216,606,846,516,706,70143 310
05 janv. 20216,446,756,406,596,5963 176
04 janv. 20216,436,546,396,416,4144 962
31 déc. 20206,466,466,366,366,3627 561
30 déc. 20206,406,506,356,436,4358 866
29 déc. 20206,436,556,386,436,4370 397
28 déc. 20206,526,626,436,486,48299 676
24 déc. 20206,616,656,476,476,4738 715
23 déc. 20206,946,956,346,546,54241 870
22 déc. 20206,306,896,256,856,85212 141
21 déc. 20206,556,556,206,296,29123 683
18 déc. 20206,506,596,426,596,5969 970
17 déc. 20206,586,636,476,536,5337 350
16 déc. 20206,616,616,486,596,5952 587
15 déc. 20206,656,686,426,516,5181 753
14 déc. 20206,806,806,606,616,6190 662
11 déc. 20206,606,616,346,366,36106 284
10 déc. 20206,706,736,586,606,6068 360
09 déc. 20206,666,826,666,716,7130 461
08 déc. 20206,736,846,686,756,7538 904
07 déc. 20206,826,896,626,766,7673 957
04 déc. 20206,736,886,626,836,8366 862
03 déc. 20206,616,786,616,686,6882 937
02 déc. 20206,756,826,526,606,6089 651
01 déc. 20206,886,886,706,766,7639 797
30 nov. 20207,037,106,696,706,70195 005
27 nov. 20206,857,146,717,017,01195 805
26 nov. 20206,686,896,576,836,83109 057
25 nov. 20206,726,726,556,586,5881 019
24 nov. 20206,606,796,556,686,6898 856
23 nov. 20206,376,806,356,606,60298 431
20 nov. 20206,207,056,106,326,32755 427
19 nov. 20207,587,587,157,217,21193 925
18 nov. 20207,087,597,017,507,50237 318
17 nov. 20207,167,176,917,087,08118 894
16 nov. 20207,377,377,047,087,08130 195
13 nov. 20206,777,386,697,197,19372 433
12 nov. 20206,576,766,566,756,7592 485
11 nov. 20206,596,696,476,586,58103 343
10 nov. 20206,306,656,176,566,56191 988
09 nov. 20206,266,306,046,306,30252 187
06 nov. 20206,156,246,026,186,18114 536
05 nov. 20206,226,266,006,186,1895 818
04 nov. 20205,976,235,976,156,15120 945
03 nov. 20206,266,306,146,216,21139 299
02 nov. 20206,186,306,156,216,21241 209
30 oct. 20205,836,205,826,006,0080 155
29 oct. 20205,765,985,725,875,87104 773
28 oct. 20205,846,005,725,805,80162 073
27 oct. 20206,106,225,906,006,00105 953
26 oct. 20206,296,356,126,156,15105 597
23 oct. 20206,246,436,246,296,2968 770
22 oct. 20206,186,336,116,236,2356 859
21 oct. 20206,356,436,176,236,2343 649
20 oct. 20206,446,476,236,366,3645 689
19 oct. 20206,286,456,146,336,3355 685
16 oct. 20206,226,366,116,166,16101 208
15 oct. 20206,286,336,066,166,16124 708
14 oct. 20206,326,406,286,326,3241 320
13 oct. 20206,466,546,266,376,3787 707
12 oct. 20206,786,816,436,476,47168 679
09 oct. 20206,636,866,506,806,80150 650
08 oct. 20206,576,726,456,546,54102 183
07 oct. 20206,466,586,416,546,5468 625
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...