La bourse est fermée

Transgene SA (TNG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6900-0,0200 (-0,74 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 20212,69002,73002,58002,69002,6900310 725
04 mars 20212,76002,78502,67002,71002,7100215 261
03 mars 20212,78002,81002,68002,73002,7300401 677
02 mars 20212,59002,85002,57502,70002,7000907 695
01 mars 20212,55002,56502,46502,55502,5550273 168
26 févr. 20212,41502,45002,40002,40002,400082 902
25 févr. 20212,50502,51002,44502,46002,460057 730
24 févr. 20212,47002,54002,45502,48002,480081 019
23 févr. 20212,62002,64002,43002,45002,4500253 682
22 févr. 20212,40002,67002,39002,60502,6050612 261
19 févr. 20212,41002,43502,38002,38002,380053 992
18 févr. 20212,48002,48502,37502,41002,4100115 728
17 févr. 20212,49502,51002,42002,42002,4200135 882
16 févr. 20212,55502,58002,46502,50002,5000103 779
15 févr. 20212,52502,61502,51502,53002,5300175 918
12 févr. 20212,49002,50002,45502,50002,500077 951
11 févr. 20212,49502,50502,44002,46002,460071 929
10 févr. 20212,52002,57502,46502,48502,4850158 657
09 févr. 20212,59502,60002,46002,52002,5200170 368
08 févr. 20212,64002,65002,56502,57502,5750331 831
05 févr. 20212,57502,60002,54002,58502,5850120 955
04 févr. 20212,60002,62002,53002,55002,5500177 929
03 févr. 20212,64502,64502,51002,60002,6000244 707
02 févr. 20212,60002,65002,51502,59502,5950339 747
01 févr. 20212,37002,63502,36002,56002,5600667 626
29 janv. 20212,45002,45002,26502,28002,2800353 109
28 janv. 20212,49502,53502,37502,45002,4500384 067
27 janv. 20212,57502,77502,36002,49002,4900714 755
26 janv. 20212,48002,54502,47002,51002,5100238 942
25 janv. 20212,50002,57502,32502,46502,4650698 393
22 janv. 20212,60002,60502,40002,43002,4300833 243
21 janv. 20212,38002,87502,35502,64002,64002 733 425
20 janv. 20212,21502,26502,16502,19002,1900234 843
19 janv. 20212,24002,31502,16502,19502,1950810 903
18 janv. 20212,04002,11502,03502,10002,1000213 096
15 janv. 20212,11502,13501,98002,03502,0350369 555
14 janv. 20212,10002,23002,01002,10502,1050899 787
13 janv. 20211,95002,12501,94602,05002,05001 013 768
12 janv. 20211,81001,94801,80601,92001,9200559 868
11 janv. 20211,77801,80801,76201,80201,8020122 506
08 janv. 20211,79401,79401,76201,76201,7620105 573
07 janv. 20211,74601,80601,73001,77401,7740194 924
06 janv. 20211,74001,75201,71201,72001,720048 814
05 janv. 20211,72001,75401,71001,74201,742086 282
04 janv. 20211,64801,71601,64601,71001,710063 716
31 déc. 20201,62401,64801,62401,64801,648016 651
30 déc. 20201,66201,66401,60001,63001,630059 586
29 déc. 20201,65001,68201,60001,68201,6820100 744
28 déc. 20201,68201,68601,62201,65001,650095 162
24 déc. 20201,69201,71601,68001,68001,680028 370
23 déc. 20201,68201,71801,68201,68401,684053 952
22 déc. 20201,66001,70801,66001,67401,674046 660
21 déc. 20201,70001,73001,65801,66001,6600191 378
18 déc. 20201,61601,70801,61601,67001,6700143 988
17 déc. 20201,59001,61201,57001,61001,610062 469
16 déc. 20201,64401,64401,58401,59001,5900113 877
15 déc. 20201,65801,65801,60401,62801,6280126 936
14 déc. 20201,66001,68601,62001,65801,658053 177
11 déc. 20201,66001,66601,62001,65801,6580110 657
10 déc. 20201,72801,72801,65401,66401,6640122 157
09 déc. 20201,71401,75801,71001,71201,7120100 588
08 déc. 20201,72001,73001,70801,70801,708040 406
07 déc. 20201,74001,78601,71001,71401,714079 502
04 déc. 20201,73001,82801,72801,75001,7500406 859
03 déc. 20201,73801,74401,70201,70401,704056 020
02 déc. 20201,74801,75001,70201,72601,726064 938
01 déc. 20201,71201,75001,71201,74201,7420106 991
30 nov. 20201,74001,74801,70401,70601,7060154 179
27 nov. 20201,64001,75001,64001,70201,7020390 434
26 nov. 20201,61601,69001,60201,66201,6620119 441
25 nov. 20201,63001,63001,55801,59401,5940101 530
24 nov. 20201,63801,64401,59201,62601,6260112 463
23 nov. 20201,61201,64001,60401,61801,618068 261
20 nov. 20201,60001,62801,59001,61601,616064 811
19 nov. 20201,60601,62801,56401,58001,5800125 240
18 nov. 20201,61801,61801,57001,59801,598054 324
17 nov. 20201,60001,62401,56201,61001,610047 592
16 nov. 20201,58601,64001,58601,61001,6100139 539
13 nov. 20201,58201,58401,55801,57601,576047 231
12 nov. 20201,56001,58001,54801,56801,568042 839
11 nov. 20201,56201,58601,55401,56801,568080 593
10 nov. 20201,60201,63001,52201,58201,5820353 982
09 nov. 20201,51801,51801,46001,49801,498093 977
06 nov. 20201,52001,54801,45601,46001,4600133 437
05 nov. 20201,59001,59001,43601,50201,5020222 806
04 nov. 20201,45001,50001,44801,49001,490090 181
03 nov. 20201,46001,52001,45401,46001,4600128 368
02 nov. 20201,33601,45001,33601,45001,4500138 612
30 oct. 20201,32601,41801,31601,35401,354089 214
29 oct. 20201,30601,33801,29201,32401,324054 838
28 oct. 20201,40001,40001,25601,30601,3060193 908
27 oct. 20201,53401,55801,40201,40801,4080382 977
26 oct. 20201,45001,45201,34201,35001,350091 481
23 oct. 20201,46001,47401,44001,45201,452052 268
22 oct. 20201,47001,47001,41601,46001,460083 441
21 oct. 20201,50001,51201,46001,46001,460077 016
20 oct. 20201,54001,55601,44401,50201,5020114 090
19 oct. 20201,49001,56401,47601,53001,5300195 815
16 oct. 20201,48001,48801,45001,47001,470069 965
15 oct. 20201,43001,45401,42001,44401,4440124 275
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...