La bourse est fermée

Transgene SA (TNG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6500+0,0250 (+0,95 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 20222,63002,68002,60002,65002,6500107 114
18 janv. 20222,55002,68002,54002,62502,6250245 508
17 janv. 20222,52002,52002,45502,52002,520051 396
14 janv. 20222,53002,53002,48002,51502,515045 569
13 janv. 20222,49002,52502,47002,52502,525038 976
12 janv. 20222,47502,50002,45502,50002,500046 659
11 janv. 20222,45002,52502,45002,47502,475043 824
10 janv. 20222,53502,53502,43502,44002,440099 262
07 janv. 20222,61002,64002,53502,55002,5500115 533
06 janv. 20222,58502,58502,55002,57002,570081 696
05 janv. 20222,59502,62002,56002,58502,585085 275
04 janv. 20222,56502,60502,54502,58502,585051 523
03 janv. 20222,53002,58002,53002,54002,540048 056
31 déc. 20212,57502,57502,52502,54002,540024 509
30 déc. 20212,53002,57502,52502,56502,565024 780
29 déc. 20212,60002,61002,54002,54002,540071 034
28 déc. 20212,60002,62502,59002,59002,590055 690
27 déc. 20212,63002,63002,59502,60002,600038 112
24 déc. 20212,63002,63002,58002,59502,595018 368
23 déc. 20212,56002,65502,56002,61002,610054 930
22 déc. 20212,57502,61002,56002,56002,560034 545
21 déc. 20212,56002,61002,53002,56002,560077 936
20 déc. 20212,58002,58002,52002,56002,560038 794
17 déc. 20212,58502,60002,53002,55002,550042 578
16 déc. 20212,57002,63002,55002,58002,580091 107
15 déc. 20212,73002,77502,55502,58002,5800321 370
14 déc. 20212,52002,54002,42002,45002,450071 915
13 déc. 20212,58002,58502,50002,52002,520073 344
10 déc. 20212,60502,63002,55502,59502,595068 145
09 déc. 20212,62502,65002,60502,61002,610040 524
08 déc. 20212,63502,70002,62002,63502,635059 626
07 déc. 20212,62002,66002,62002,64002,640038 628
06 déc. 20212,66002,66002,60502,62002,620039 493
03 déc. 20212,67002,78002,62002,63002,6300192 140
02 déc. 20212,64002,64002,60502,62002,620027 000
01 déc. 20212,62502,67502,62002,64502,645041 965
30 nov. 20212,67002,67002,60002,62502,625080 184
29 nov. 20212,65002,69502,63002,67002,6700110 300
26 nov. 20212,70002,70002,61002,67502,6750251 056
25 nov. 20212,87002,87002,71002,77002,7700238 993
24 nov. 20212,95002,95002,74502,80002,8000564 036
23 nov. 20212,88002,99002,65002,72002,72001 086 353
22 nov. 20212,41002,58002,37502,58002,5800182 736
19 nov. 20212,39002,43002,38502,42002,420047 324
18 nov. 20212,46002,48002,39002,39002,390051 356
17 nov. 20212,53002,57002,48502,48502,485057 431
16 nov. 20212,40002,55002,39002,55002,5500128 231
15 nov. 20212,45502,46502,39002,39002,390093 881
12 nov. 20212,48002,49002,43502,48002,480028 041
11 nov. 20212,51002,51502,47002,48002,480020 986
10 nov. 20212,57002,60002,46002,47502,475067 352
09 nov. 20212,58002,60002,53002,56002,5600130 791
08 nov. 20212,52502,60002,52502,58002,580098 496
05 nov. 20212,41502,59502,40502,52502,5250293 895
04 nov. 20212,37002,40002,34002,40002,400073 265
03 nov. 20212,36502,37002,34502,36502,365022 193
02 nov. 20212,35002,36502,31002,36502,365033 489
01 nov. 20212,40002,41002,33002,35502,355083 425
29 oct. 20212,40002,40002,36002,40002,400021 522
28 oct. 20212,38002,38002,36002,37502,375028 628
27 oct. 20212,38002,39002,37002,37502,375025 909
26 oct. 20212,40002,41002,37502,38002,380017 880
25 oct. 20212,39002,45002,39002,41502,415035 871
22 oct. 20212,40002,42502,37502,42502,425054 643
21 oct. 20212,42002,45002,38002,42002,420042 303
20 oct. 20212,40002,42002,38002,42002,420029 657
19 oct. 20212,36002,40002,36002,40002,400026 983
18 oct. 20212,40002,40002,37002,37502,375020 091
15 oct. 20212,39502,42002,39002,41002,410017 611
14 oct. 20212,42002,42502,39502,39502,395018 287
13 oct. 20212,39502,42002,38002,41002,410020 646
12 oct. 20212,38002,42002,38002,40002,400032 258
11 oct. 20212,38002,38502,37002,37002,370017 117
08 oct. 20212,38502,48002,37502,38002,380077 808
07 oct. 20212,37502,39002,36002,38502,385022 681
06 oct. 20212,39002,39502,35002,38002,380034 664
05 oct. 20212,40002,40002,36002,39002,390029 526
04 oct. 20212,42002,42002,38002,41002,410018 953
01 oct. 20212,37002,42002,36002,42002,420034 882
30 sept. 20212,43002,43002,36002,40002,400053 026
29 sept. 20212,41502,44002,38502,43002,430044 894
28 sept. 20212,44002,45502,38502,41502,415044 562
27 sept. 20212,47002,47002,42502,44002,440045 254
24 sept. 20212,58502,58502,44002,45002,450078 020
23 sept. 20212,57002,60002,51502,57002,5700141 253
22 sept. 20212,50002,55502,47002,54002,540073 858
21 sept. 20212,45002,50002,44002,48002,480051 516
20 sept. 20212,55002,57002,43002,46502,4650165 387
17 sept. 20212,57002,60002,54502,55002,550036 845
16 sept. 20212,60002,66002,53502,54002,540060 762
15 sept. 20212,45002,57002,45002,52502,525073 807
14 sept. 20212,51502,51502,45002,47502,475074 655
13 sept. 20212,63002,63002,52502,52502,525069 560
10 sept. 20212,67002,69502,60502,63502,635045 472
09 sept. 20212,66002,68502,58002,66002,660092 673
08 sept. 20212,67502,69002,61002,66002,660040 714
07 sept. 20212,65002,70002,62002,66502,665070 653
06 sept. 20212,72502,73002,63502,67502,6750125 956
03 sept. 20212,78002,84002,51002,68502,6850297 704
02 sept. 20212,51002,94502,49002,84002,8400804 782
*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...