La bourse ferme dans 5 h 52 min

Vetoquinol SA (VETO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
104,80+0,80 (+0,77 %)
À partir de 11:05AM CEST. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024104,00105,00104,00104,80104,80766
27 mai 2024105,00105,80103,80104,00104,001 540
24 mai 2024105,00106,00104,20105,00105,003 039
23 mai 2024102,60105,60102,60105,00105,003 068
22 mai 2024101,40104,80101,20104,60104,603 325
21 mai 2024103,20103,60102,00102,00102,00830
20 mai 2024101,00103,00100,60103,00103,002 096
17 mai 202499,70101,8099,50101,20101,203 146
16 mai 2024100,00100,4098,6099,3099,30941
15 mai 202499,50100,6099,10100,00100,001 601
14 mai 202497,6099,0097,6099,0099,001 050
13 mai 202498,5098,7096,8097,6097,601 369
10 mai 202498,2098,5096,8098,1098,101 537
09 mai 202496,3098,0095,6097,5097,501 156
08 mai 202496,0096,0095,0095,0095,001 057
07 mai 202494,8095,3093,8095,3095,305 764
06 mai 202494,8095,5094,2094,2094,201 306
03 mai 202496,0096,0094,2094,6094,60668
02 mai 202494,0096,1094,0095,6095,602 937
30 avr. 202497,6097,9092,6094,3094,309 621
29 avr. 202499,10100,0097,9098,5098,502 255
26 avr. 202497,30100,0097,3099,6099,601 805
25 avr. 202499,9099,9097,4098,0098,004 536
24 avr. 202499,50100,2099,0099,9099,903 388
23 avr. 202497,8098,9097,7098,9098,904 256
22 avr. 202496,1097,7095,9097,7097,702 193
19 avr. 202494,6096,1094,5096,1096,101 014
18 avr. 202497,8097,8094,5094,5094,501 760
17 avr. 202497,0098,3096,6097,8097,8017 816
16 avr. 202497,0097,0096,0096,6096,604 570
15 avr. 202494,0097,4093,2097,3097,307 563
12 avr. 202497,0097,5095,6095,8095,804 250
11 avr. 202495,3097,0095,1097,0097,001 525
10 avr. 202496,4096,6095,1095,5095,501 691
09 avr. 202497,1097,7095,4096,4096,406 557
08 avr. 202495,8097,8095,8097,1097,102 001
05 avr. 202495,4096,5095,0096,3096,301 513
04 avr. 202496,9097,1095,7096,4096,402 246
03 avr. 202497,6098,2096,8096,9096,906 242
02 avr. 202499,8099,8097,4097,6097,603 342
28 mars 2024100,60100,6096,8099,5099,504 463
27 mars 202499,10100,4097,5099,9099,905 935
26 mars 202499,00100,4097,9099,2099,202 637
25 mars 2024100,20102,8096,7099,0099,009 818
22 mars 202498,80101,0096,20100,60100,604 607
21 mars 202498,50101,0097,8098,5098,505 506
20 mars 2024101,60101,8097,0097,0097,006 487
19 mars 2024105,20105,40103,00103,00103,004 257
18 mars 2024104,00106,00102,80105,40105,401 757
15 mars 2024104,80104,80103,60103,60103,601 296
14 mars 2024103,80104,80103,20104,20104,204 032
13 mars 2024106,00106,20103,40104,00104,00973
12 mars 2024104,40106,20104,40106,00106,001 893
11 mars 2024104,60105,20101,40104,20104,203 182
08 mars 2024103,00105,00102,80104,60104,604 408
07 mars 2024102,40103,20102,00103,00103,001 700
06 mars 2024102,40102,60100,60102,60102,60763
05 mars 2024103,00103,40101,60101,80101,801 676
04 mars 2024100,40103,60100,40102,40102,402 327
01 mars 2024100,80101,2098,50100,40100,401 827
29 févr. 2024101,60101,6099,70100,80100,802 994
28 févr. 202499,90102,0098,90100,80100,802 078
27 févr. 202498,40100,2097,1099,9099,903 649
26 févr. 202499,2099,7097,5098,4098,401 908
23 févr. 2024100,40100,6099,80100,20100,201 670
22 févr. 2024100,80101,2099,80100,60100,602 080
21 févr. 2024100,20100,8099,20100,80100,801 356
20 févr. 202499,90102,2099,40100,20100,202 682
19 févr. 2024101,00101,0098,5099,9099,902 420
16 févr. 2024101,00101,00100,20101,00101,001 064
15 févr. 2024102,20102,20100,20101,00101,001 370
14 févr. 2024101,40102,80100,60102,00102,003 063
13 févr. 2024103,20103,20101,40102,20102,201 393
12 févr. 2024100,80103,80100,20103,20103,203 112
09 févr. 2024101,40102,00100,40100,80100,802 249
08 févr. 2024103,80103,80101,40101,40101,401 727
07 févr. 2024104,80105,60103,00103,00103,00841
06 févr. 2024104,60105,60104,40104,80104,801 222
05 févr. 2024102,40105,20102,40104,60104,601 499
02 févr. 2024105,20105,80102,40102,40102,402 576
01 févr. 2024106,80106,80104,40105,20105,202 433
31 janv. 2024105,40106,80105,20106,60106,601 783
30 janv. 2024104,60106,80104,20105,60105,602 687
29 janv. 2024103,00103,80102,00103,60103,602 576
26 janv. 2024101,00102,60100,60102,00102,003 277
25 janv. 2024106,60106,6098,00101,00101,0014 126
24 janv. 2024109,60110,00107,60108,80108,801 285
23 janv. 2024108,00109,00106,20109,00109,001 286
22 janv. 2024106,40108,60106,00108,00108,001 845
19 janv. 2024105,60106,80105,40106,40106,40320
18 janv. 2024104,40106,60103,80105,40105,4022 170
17 janv. 2024101,80104,60101,80104,40104,401 899
16 janv. 2024104,40104,60101,40101,80101,801 496
15 janv. 2024103,20104,60102,60104,60104,60820
12 janv. 2024102,40105,20102,40104,20104,205 968
11 janv. 2024103,00103,00102,00102,40102,401 862
10 janv. 2024102,00103,20101,80101,80101,803 090
09 janv. 2024100,00101,8099,50101,80101,801 971
08 janv. 202499,60100,6099,00100,00100,001 834
05 janv. 202499,8099,8097,5098,1098,10900
*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...