La bourse est fermée

Virbac SA (VIRP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
284,00+3,00 (+1,07 %)
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. 2023283,00286,00281,00284,00284,004 136
01 févr. 2023278,50282,00277,00281,00281,005 756
31 janv. 2023278,00278,50275,50278,50278,505 788
30 janv. 2023279,00281,00277,50280,50280,505 688
27 janv. 2023274,50282,50274,00281,00281,007 916
26 janv. 2023272,00276,00271,00275,00275,007 424
25 janv. 2023273,50273,50269,00270,00270,004 574
24 janv. 2023274,50276,00272,50274,00274,006 043
23 janv. 2023270,50275,50270,50274,00274,006 350
20 janv. 2023270,00270,00259,50270,00270,0010 491
19 janv. 2023264,00269,50259,50268,00268,0023 371
18 janv. 2023257,00259,50252,50252,50252,506 104
17 janv. 2023257,50258,50253,50257,50257,507 670
16 janv. 2023255,50259,50254,50257,00257,007 203
13 janv. 2023250,00255,50248,50253,00253,009 489
12 janv. 2023242,50250,00242,50249,00249,0011 503
11 janv. 2023242,00242,00238,00242,00242,0010 544
10 janv. 2023238,00241,50234,00240,00240,009 734
09 janv. 2023238,00239,00232,50239,00239,0010 799
06 janv. 2023234,50238,00234,00236,50236,505 433
05 janv. 2023235,50240,50231,00233,00233,007 614
04 janv. 2023236,50236,50233,00235,50235,504 556
03 janv. 2023234,00235,50231,00235,00235,004 435
02 janv. 2023228,50233,50228,00233,50233,502 838
30 déc. 2022232,50232,50228,00228,00228,006 079
29 déc. 2022229,50233,50228,00233,50233,504 051
28 déc. 2022226,00229,00226,00229,00229,004 225
27 déc. 2022228,50230,00225,00225,00225,003 611
23 déc. 2022227,50229,50226,00228,50228,503 549
22 déc. 2022227,50229,00226,00228,00228,005 782
21 déc. 2022224,00227,50223,00226,50226,507 901
20 déc. 2022218,00226,00218,00222,50222,509 676
19 déc. 2022227,00231,50215,00219,50219,5018 551
16 déc. 2022240,00240,00230,50232,00232,0011 663
15 déc. 2022245,00245,00240,50240,50240,504 557
14 déc. 2022250,50250,50244,50247,00247,004 099
13 déc. 2022248,00254,00241,50250,50250,5010 115
12 déc. 2022247,50249,50244,00246,50246,503 466
09 déc. 2022241,50249,50240,50248,50248,5010 891
08 déc. 2022247,50247,50236,50240,00240,007 768
07 déc. 2022244,50247,50241,50246,00246,004 723
06 déc. 2022247,50249,00243,00244,50244,505 360
05 déc. 2022250,00251,50248,00248,50248,502 934
02 déc. 2022248,50251,00246,50251,00251,003 615
01 déc. 2022249,50255,50248,00249,00249,008 983
30 nov. 2022256,50256,50243,50243,50243,5016 631
29 nov. 2022251,50257,00250,00254,50254,5014 134
28 nov. 2022250,00253,50248,00250,00250,006 648
25 nov. 2022250,00252,00244,50251,00251,009 176
24 nov. 2022238,00250,50235,50248,50248,5012 139
23 nov. 2022237,00238,00230,00236,00236,009 367
22 nov. 2022232,50236,00228,00236,00236,009 147
21 nov. 2022233,00235,50230,00234,00234,0015 387
18 nov. 2022239,00239,00234,50234,50234,505 260
17 nov. 2022238,50241,50235,00236,50236,504 188
16 nov. 2022244,50245,00237,00239,00239,004 066
15 nov. 2022242,00244,50240,00244,00244,004 220
14 nov. 2022246,00246,00239,50240,50240,505 145
11 nov. 2022244,00246,50241,00243,00243,005 700
10 nov. 2022236,50242,00234,00241,00241,0010 702
09 nov. 2022242,00245,00237,50238,50238,504 618
08 nov. 2022243,50244,00241,00241,50241,504 884
07 nov. 2022240,00245,50240,00242,50242,505 259
04 nov. 2022242,50244,00239,50240,00240,007 558
03 nov. 2022245,50248,00239,00241,50241,506 508
02 nov. 2022250,50251,50247,50247,50247,503 604
01 nov. 2022250,00252,50246,00251,00251,004 430
31 oct. 2022249,50249,50244,50248,00248,004 753
28 oct. 2022245,00248,50242,00247,50247,505 281
27 oct. 2022249,50249,50243,00246,50246,5010 047
26 oct. 2022246,00250,50246,00249,50249,507 986
25 oct. 2022247,00250,50243,00246,00246,009 371
24 oct. 2022246,50248,00241,00247,00247,007 519
21 oct. 2022249,00251,50243,50245,00245,009 166
20 oct. 2022242,00250,50241,00249,00249,0012 225
19 oct. 2022264,50264,50242,50242,50242,5026 039
18 oct. 2022277,00281,00269,00272,50272,5014 179
17 oct. 2022294,50294,50283,00284,00284,008 915
14 oct. 2022296,50301,00291,50292,50292,508 669
13 oct. 2022283,00292,00280,50292,00292,0012 768
12 oct. 2022280,00286,00277,00284,50284,508 196
11 oct. 2022276,00278,50274,00278,50278,505 952
10 oct. 2022271,50279,50269,00276,00276,006 157
07 oct. 2022282,00282,00272,50273,50273,5010 576
06 oct. 2022285,50286,00280,50281,50281,506 318
05 oct. 2022284,00285,50281,50283,00283,008 054
04 oct. 2022274,50286,00272,00283,50283,508 320
03 oct. 2022265,50272,50263,50270,50270,505 382
30 sept. 2022267,00269,50265,00267,00267,009 524
29 sept. 2022269,00269,50264,50266,50266,506 452
28 sept. 2022260,00267,00255,50267,00267,008 572
27 sept. 2022264,50266,50260,50262,50262,508 322
26 sept. 2022262,00265,50259,00262,50262,509 605
23 sept. 2022270,50270,50256,50262,00262,0010 063
22 sept. 2022270,00273,50263,50267,00267,009 211
21 sept. 2022273,50276,00270,50271,00271,007 289
20 sept. 2022288,00288,00271,00275,00275,0012 069
19 sept. 2022299,00299,00283,00287,00287,0012 416
16 sept. 2022321,00321,50289,00292,00292,0021 450
15 sept. 2022337,50337,50324,50325,50325,504 033
*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...