La bourse est fermée

Vetoquinol SA (VETO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
85,30+0,60 (+0,71 %)
À la clôture : 05:35PM CET
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202384,9085,8083,7085,3085,309 723
01 févr. 202385,3086,3084,0084,7084,702 543
31 janv. 202387,0087,2085,3085,3085,301 486
30 janv. 202387,9087,9086,4087,0087,002 322
27 janv. 202386,0088,6086,0088,0088,004 912
26 janv. 202386,2088,4086,0086,0086,005 138
25 janv. 202386,2087,0084,2086,4086,405 348
24 janv. 202386,5087,2086,3086,6086,602 246
23 janv. 202386,5087,7085,7086,5086,505 767
20 janv. 202389,1090,6086,3086,5086,505 344
19 janv. 202392,0092,0085,8089,0089,0022 042
18 janv. 202397,4097,4096,0096,0096,002 274
17 janv. 202396,6097,0095,5096,8096,803 774
16 janv. 202398,0098,0095,4096,7096,701 943
13 janv. 202398,4098,6097,7097,7097,702 395
12 janv. 202395,6097,7095,5097,6097,604 820
11 janv. 202394,6095,9094,4095,3095,302 953
10 janv. 202392,8094,5092,8094,0094,003 472
09 janv. 202392,0093,2091,9092,8092,801 178
06 janv. 202391,4091,8090,3091,8091,801 013
05 janv. 202391,6093,2090,1091,1091,102 308
04 janv. 202388,7091,7088,7091,2091,2016 108
03 janv. 202389,2090,3088,5088,8088,801 586
02 janv. 202387,9090,0087,9089,5089,501 193
30 déc. 202287,5088,0086,8087,6087,60826
29 déc. 202286,2087,6085,6087,5087,50954
28 déc. 202287,0087,0085,4085,8085,80505
27 déc. 202287,3087,9086,7086,7086,70764
23 déc. 202286,7087,9086,7087,2087,201 150
22 déc. 202286,8087,3085,2086,7086,70693
21 déc. 202286,0087,2086,0086,8086,80711
20 déc. 202286,6086,6085,5085,9085,901 955
19 déc. 202286,2086,6085,8086,6086,601 967
16 déc. 202287,8087,8084,2086,6086,605 570
15 déc. 202287,3087,9086,1087,9087,902 680
14 déc. 202286,7087,2085,4087,2087,202 058
13 déc. 202285,2088,3084,7086,6086,603 617
12 déc. 202285,0085,0083,8084,6084,60788
09 déc. 202283,9085,2083,4085,2085,202 363
08 déc. 202283,9084,2082,7083,9083,901 186
07 déc. 202284,8084,8083,6083,9083,901 571
06 déc. 202287,5087,5084,3084,5084,502 028
05 déc. 202286,2088,0086,0087,2087,202 615
02 déc. 202285,2087,1084,9086,1086,103 164
01 déc. 202286,6087,5085,2085,2085,202 062
30 nov. 202284,5086,3083,6085,6085,602 310
29 nov. 202288,0088,0084,7084,8084,805 689
28 nov. 202291,4091,4087,3087,7087,702 602
25 nov. 202290,5091,9089,9091,6091,602 455
24 nov. 202286,7090,6086,2090,5090,502 818
23 nov. 202287,2087,5085,4086,5086,50839
22 nov. 202285,9087,0085,4086,7086,70974
21 nov. 202286,8087,0083,5085,8085,803 050
18 nov. 202283,8086,5083,5086,5086,508 572
17 nov. 202287,1087,1083,3083,3083,302 076
16 nov. 202286,9087,2084,6087,0087,003 253
15 nov. 202289,5089,5086,0086,6086,602 760
14 nov. 202288,1089,5087,9089,5089,501 121
11 nov. 202287,6089,2087,6088,5088,50757
10 nov. 202285,9087,8084,3087,6087,601 106
09 nov. 202287,2087,2084,6085,8085,801 277
08 nov. 202285,9087,1085,2087,0087,00981
07 nov. 202284,4087,4084,4085,8085,801 307
04 nov. 202283,7085,2083,1084,3084,302 726
03 nov. 202283,2083,7081,9083,5083,502 051
02 nov. 202285,0085,0083,1083,2083,202 014
01 nov. 202284,3086,2084,3085,0085,001 023
31 oct. 202285,0085,4083,7084,1084,101 851
28 oct. 202285,8085,8082,8084,4084,40879
27 oct. 202285,8087,7083,3085,3085,304 092
26 oct. 202284,6085,8084,0085,8085,803 309
25 oct. 202284,5084,8083,3084,1084,101 395
24 oct. 202285,0085,6083,8084,5084,501 588
21 oct. 202285,6086,8084,3085,2085,203 540
20 oct. 202283,5085,6082,8085,6085,601 693
19 oct. 202284,0084,0082,3083,2083,201 201
18 oct. 202287,5087,8083,4084,1084,102 780
17 oct. 202285,4087,6084,2087,6087,601 806
14 oct. 202286,3088,8085,4085,4085,405 201
13 oct. 202281,6086,8080,4086,7086,705 117
12 oct. 202286,9086,9082,0082,0082,004 257
11 oct. 202286,0086,6085,5086,1086,103 642
10 oct. 202286,0086,4085,0085,9085,902 564
07 oct. 202285,2086,6084,3085,6085,605 158
06 oct. 202285,0086,3084,0085,1085,102 516
05 oct. 202284,9085,6083,4083,7083,702 241
04 oct. 202279,4085,0079,4085,0085,006 342
03 oct. 202280,2081,0078,7079,4079,404 012
30 sept. 202279,3082,3079,3080,0080,002 490
29 sept. 202280,4080,4078,1079,2079,202 005
28 sept. 202278,4081,1077,6079,7079,701 989
27 sept. 202277,0080,3077,0078,3078,303 510
26 sept. 202281,5083,2077,3077,4077,405 225
23 sept. 202282,2082,4080,5081,7081,702 740
22 sept. 202283,9084,3081,8081,8081,804 239
21 sept. 202283,3084,5080,7084,5084,502 712
20 sept. 202280,5085,0080,5083,3083,306 021
19 sept. 202286,0088,2079,8081,2081,2011 956
16 sept. 202295,0097,3086,0086,0086,0013 422
15 sept. 2022107,60107,60103,80104,80104,801 502
*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...