La bourse est fermée
CAC 40
5 782,65-48,00(-0,82 %)Euro Stoxx 50
3 669,54-35,31(-0,95 %)Dow Jones
31 095,93+171,79(+0,56 %)
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
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 05 mars 2021 | 2,6900 | 2,7300 | 2,5800 | 2,6900 | 2,6900 | 310 725 |
| 04 mars 2021 | 2,7600 | 2,7850 | 2,6700 | 2,7100 | 2,7100 | 215 261 |
| 03 mars 2021 | 2,7800 | 2,8100 | 2,6800 | 2,7300 | 2,7300 | 401 677 |
| 02 mars 2021 | 2,5900 | 2,8500 | 2,5750 | 2,7000 | 2,7000 | 907 695 |
| 01 mars 2021 | 2,5500 | 2,5650 | 2,4650 | 2,5550 | 2,5550 | 273 168 |
| 26 févr. 2021 | 2,4150 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 82 902 |
| 25 févr. 2021 | 2,5050 | 2,5100 | 2,4450 | 2,4600 | 2,4600 | 57 730 |
| 24 févr. 2021 | 2,4700 | 2,5400 | 2,4550 | 2,4800 | 2,4800 | 81 019 |
| 23 févr. 2021 | 2,6200 | 2,6400 | 2,4300 | 2,4500 | 2,4500 | 253 682 |
| 22 févr. 2021 | 2,4000 | 2,6700 | 2,3900 | 2,6050 | 2,6050 | 612 261 |
| 19 févr. 2021 | 2,4100 | 2,4350 | 2,3800 | 2,3800 | 2,3800 | 53 992 |
| 18 févr. 2021 | 2,4800 | 2,4850 | 2,3750 | 2,4100 | 2,4100 | 115 728 |
| 17 févr. 2021 | 2,4950 | 2,5100 | 2,4200 | 2,4200 | 2,4200 | 135 882 |
| 16 févr. 2021 | 2,5550 | 2,5800 | 2,4650 | 2,5000 | 2,5000 | 103 779 |
| 15 févr. 2021 | 2,5250 | 2,6150 | 2,5150 | 2,5300 | 2,5300 | 175 918 |
| 12 févr. 2021 | 2,4900 | 2,5000 | 2,4550 | 2,5000 | 2,5000 | 77 951 |
| 11 févr. 2021 | 2,4950 | 2,5050 | 2,4400 | 2,4600 | 2,4600 | 71 929 |
| 10 févr. 2021 | 2,5200 | 2,5750 | 2,4650 | 2,4850 | 2,4850 | 158 657 |
| 09 févr. 2021 | 2,5950 | 2,6000 | 2,4600 | 2,5200 | 2,5200 | 170 368 |
| 08 févr. 2021 | 2,6400 | 2,6500 | 2,5650 | 2,5750 | 2,5750 | 331 831 |
| 05 févr. 2021 | 2,5750 | 2,6000 | 2,5400 | 2,5850 | 2,5850 | 120 955 |
| 04 févr. 2021 | 2,6000 | 2,6200 | 2,5300 | 2,5500 | 2,5500 | 177 929 |
| 03 févr. 2021 | 2,6450 | 2,6450 | 2,5100 | 2,6000 | 2,6000 | 244 707 |
| 02 févr. 2021 | 2,6000 | 2,6500 | 2,5150 | 2,5950 | 2,5950 | 339 747 |
| 01 févr. 2021 | 2,3700 | 2,6350 | 2,3600 | 2,5600 | 2,5600 | 667 626 |
| 29 janv. 2021 | 2,4500 | 2,4500 | 2,2650 | 2,2800 | 2,2800 | 353 109 |
| 28 janv. 2021 | 2,4950 | 2,5350 | 2,3750 | 2,4500 | 2,4500 | 384 067 |
| 27 janv. 2021 | 2,5750 | 2,7750 | 2,3600 | 2,4900 | 2,4900 | 714 755 |
| 26 janv. 2021 | 2,4800 | 2,5450 | 2,4700 | 2,5100 | 2,5100 | 238 942 |
| 25 janv. 2021 | 2,5000 | 2,5750 | 2,3250 | 2,4650 | 2,4650 | 698 393 |
| 22 janv. 2021 | 2,6000 | 2,6050 | 2,4000 | 2,4300 | 2,4300 | 833 243 |
| 21 janv. 2021 | 2,3800 | 2,8750 | 2,3550 | 2,6400 | 2,6400 | 2 733 425 |
| 20 janv. 2021 | 2,2150 | 2,2650 | 2,1650 | 2,1900 | 2,1900 | 234 843 |
| 19 janv. 2021 | 2,2400 | 2,3150 | 2,1650 | 2,1950 | 2,1950 | 810 903 |
| 18 janv. 2021 | 2,0400 | 2,1150 | 2,0350 | 2,1000 | 2,1000 | 213 096 |
| 15 janv. 2021 | 2,1150 | 2,1350 | 1,9800 | 2,0350 | 2,0350 | 369 555 |
| 14 janv. 2021 | 2,1000 | 2,2300 | 2,0100 | 2,1050 | 2,1050 | 899 787 |
| 13 janv. 2021 | 1,9500 | 2,1250 | 1,9460 | 2,0500 | 2,0500 | 1 013 768 |
| 12 janv. 2021 | 1,8100 | 1,9480 | 1,8060 | 1,9200 | 1,9200 | 559 868 |
| 11 janv. 2021 | 1,7780 | 1,8080 | 1,7620 | 1,8020 | 1,8020 | 122 506 |
| 08 janv. 2021 | 1,7940 | 1,7940 | 1,7620 | 1,7620 | 1,7620 | 105 573 |
| 07 janv. 2021 | 1,7460 | 1,8060 | 1,7300 | 1,7740 | 1,7740 | 194 924 |
| 06 janv. 2021 | 1,7400 | 1,7520 | 1,7120 | 1,7200 | 1,7200 | 48 814 |
| 05 janv. 2021 | 1,7200 | 1,7540 | 1,7100 | 1,7420 | 1,7420 | 86 282 |
| 04 janv. 2021 | 1,6480 | 1,7160 | 1,6460 | 1,7100 | 1,7100 | 63 716 |
| 31 déc. 2020 | 1,6240 | 1,6480 | 1,6240 | 1,6480 | 1,6480 | 16 651 |
| 30 déc. 2020 | 1,6620 | 1,6640 | 1,6000 | 1,6300 | 1,6300 | 59 586 |
| 29 déc. 2020 | 1,6500 | 1,6820 | 1,6000 | 1,6820 | 1,6820 | 100 744 |
| 28 déc. 2020 | 1,6820 | 1,6860 | 1,6220 | 1,6500 | 1,6500 | 95 162 |
| 24 déc. 2020 | 1,6920 | 1,7160 | 1,6800 | 1,6800 | 1,6800 | 28 370 |
| 23 déc. 2020 | 1,6820 | 1,7180 | 1,6820 | 1,6840 | 1,6840 | 53 952 |
| 22 déc. 2020 | 1,6600 | 1,7080 | 1,6600 | 1,6740 | 1,6740 | 46 660 |
| 21 déc. 2020 | 1,7000 | 1,7300 | 1,6580 | 1,6600 | 1,6600 | 191 378 |
| 18 déc. 2020 | 1,6160 | 1,7080 | 1,6160 | 1,6700 | 1,6700 | 143 988 |
| 17 déc. 2020 | 1,5900 | 1,6120 | 1,5700 | 1,6100 | 1,6100 | 62 469 |
| 16 déc. 2020 | 1,6440 | 1,6440 | 1,5840 | 1,5900 | 1,5900 | 113 877 |
| 15 déc. 2020 | 1,6580 | 1,6580 | 1,6040 | 1,6280 | 1,6280 | 126 936 |
| 14 déc. 2020 | 1,6600 | 1,6860 | 1,6200 | 1,6580 | 1,6580 | 53 177 |
| 11 déc. 2020 | 1,6600 | 1,6660 | 1,6200 | 1,6580 | 1,6580 | 110 657 |
| 10 déc. 2020 | 1,7280 | 1,7280 | 1,6540 | 1,6640 | 1,6640 | 122 157 |
| 09 déc. 2020 | 1,7140 | 1,7580 | 1,7100 | 1,7120 | 1,7120 | 100 588 |
| 08 déc. 2020 | 1,7200 | 1,7300 | 1,7080 | 1,7080 | 1,7080 | 40 406 |
| 07 déc. 2020 | 1,7400 | 1,7860 | 1,7100 | 1,7140 | 1,7140 | 79 502 |
| 04 déc. 2020 | 1,7300 | 1,8280 | 1,7280 | 1,7500 | 1,7500 | 406 859 |
| 03 déc. 2020 | 1,7380 | 1,7440 | 1,7020 | 1,7040 | 1,7040 | 56 020 |
| 02 déc. 2020 | 1,7480 | 1,7500 | 1,7020 | 1,7260 | 1,7260 | 64 938 |
| 01 déc. 2020 | 1,7120 | 1,7500 | 1,7120 | 1,7420 | 1,7420 | 106 991 |
| 30 nov. 2020 | 1,7400 | 1,7480 | 1,7040 | 1,7060 | 1,7060 | 154 179 |
| 27 nov. 2020 | 1,6400 | 1,7500 | 1,6400 | 1,7020 | 1,7020 | 390 434 |
| 26 nov. 2020 | 1,6160 | 1,6900 | 1,6020 | 1,6620 | 1,6620 | 119 441 |
| 25 nov. 2020 | 1,6300 | 1,6300 | 1,5580 | 1,5940 | 1,5940 | 101 530 |
| 24 nov. 2020 | 1,6380 | 1,6440 | 1,5920 | 1,6260 | 1,6260 | 112 463 |
| 23 nov. 2020 | 1,6120 | 1,6400 | 1,6040 | 1,6180 | 1,6180 | 68 261 |
| 20 nov. 2020 | 1,6000 | 1,6280 | 1,5900 | 1,6160 | 1,6160 | 64 811 |
| 19 nov. 2020 | 1,6060 | 1,6280 | 1,5640 | 1,5800 | 1,5800 | 125 240 |
| 18 nov. 2020 | 1,6180 | 1,6180 | 1,5700 | 1,5980 | 1,5980 | 54 324 |
| 17 nov. 2020 | 1,6000 | 1,6240 | 1,5620 | 1,6100 | 1,6100 | 47 592 |
| 16 nov. 2020 | 1,5860 | 1,6400 | 1,5860 | 1,6100 | 1,6100 | 139 539 |
| 13 nov. 2020 | 1,5820 | 1,5840 | 1,5580 | 1,5760 | 1,5760 | 47 231 |
| 12 nov. 2020 | 1,5600 | 1,5800 | 1,5480 | 1,5680 | 1,5680 | 42 839 |
| 11 nov. 2020 | 1,5620 | 1,5860 | 1,5540 | 1,5680 | 1,5680 | 80 593 |
| 10 nov. 2020 | 1,6020 | 1,6300 | 1,5220 | 1,5820 | 1,5820 | 353 982 |
| 09 nov. 2020 | 1,5180 | 1,5180 | 1,4600 | 1,4980 | 1,4980 | 93 977 |
| 06 nov. 2020 | 1,5200 | 1,5480 | 1,4560 | 1,4600 | 1,4600 | 133 437 |
| 05 nov. 2020 | 1,5900 | 1,5900 | 1,4360 | 1,5020 | 1,5020 | 222 806 |
| 04 nov. 2020 | 1,4500 | 1,5000 | 1,4480 | 1,4900 | 1,4900 | 90 181 |
| 03 nov. 2020 | 1,4600 | 1,5200 | 1,4540 | 1,4600 | 1,4600 | 128 368 |
| 02 nov. 2020 | 1,3360 | 1,4500 | 1,3360 | 1,4500 | 1,4500 | 138 612 |
| 30 oct. 2020 | 1,3260 | 1,4180 | 1,3160 | 1,3540 | 1,3540 | 89 214 |
| 29 oct. 2020 | 1,3060 | 1,3380 | 1,2920 | 1,3240 | 1,3240 | 54 838 |
| 28 oct. 2020 | 1,4000 | 1,4000 | 1,2560 | 1,3060 | 1,3060 | 193 908 |
| 27 oct. 2020 | 1,5340 | 1,5580 | 1,4020 | 1,4080 | 1,4080 | 382 977 |
| 26 oct. 2020 | 1,4500 | 1,4520 | 1,3420 | 1,3500 | 1,3500 | 91 481 |
| 23 oct. 2020 | 1,4600 | 1,4740 | 1,4400 | 1,4520 | 1,4520 | 52 268 |
| 22 oct. 2020 | 1,4700 | 1,4700 | 1,4160 | 1,4600 | 1,4600 | 83 441 |
| 21 oct. 2020 | 1,5000 | 1,5120 | 1,4600 | 1,4600 | 1,4600 | 77 016 |
| 20 oct. 2020 | 1,5400 | 1,5560 | 1,4440 | 1,5020 | 1,5020 | 114 090 |
| 19 oct. 2020 | 1,4900 | 1,5640 | 1,4760 | 1,5300 | 1,5300 | 195 815 |
| 16 oct. 2020 | 1,4800 | 1,4880 | 1,4500 | 1,4700 | 1,4700 | 69 965 |
| 15 oct. 2020 | 1,4300 | 1,4540 | 1,4200 | 1,4440 | 1,4440 | 124 275 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements. | ||||||
Chargement de données supplémentaires...
