Marchés français ouverture 8 h 29 min

Virbac SA (VIRP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
207,00+4,50 (+2,22 %)
À la clôture : 5:36PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 2021202,50208,50202,50207,00207,008 482
26 févr. 2021203,50207,00200,50202,50202,5010 001
25 févr. 2021206,00206,50203,00205,50205,5011 977
24 févr. 2021208,50211,50205,50206,50206,508 363
23 févr. 2021213,00213,00208,00208,00208,006 905
22 févr. 2021216,00216,00212,50213,00213,003 230
19 févr. 2021221,50221,50212,50215,50215,507 585
18 févr. 2021222,00223,50219,50221,50221,504 943
17 févr. 2021224,50225,00220,00222,00222,006 186
16 févr. 2021225,50235,00223,50225,00225,0022 741
15 févr. 2021221,50226,50219,00225,00225,006 935
12 févr. 2021219,00220,50216,50220,50220,504 408
11 févr. 2021216,00219,00216,00218,50218,503 907
10 févr. 2021215,50221,00214,50216,50216,5014 531
09 févr. 2021215,00217,00213,50214,00214,004 211
08 févr. 2021215,00218,50214,00214,00214,009 006
05 févr. 2021216,00217,50213,00214,50214,503 327
04 févr. 2021215,00216,00214,00215,00215,004 103
03 févr. 2021217,00217,00212,50213,50213,503 546
02 févr. 2021218,00220,00214,00215,00215,004 377
01 févr. 2021217,00218,00214,50217,50217,505 084
29 janv. 2021214,00216,50211,50214,50214,506 208
28 janv. 2021214,50216,00209,00215,00215,008 982
27 janv. 2021218,00222,00213,00216,00216,0020 078
26 janv. 2021217,00219,00216,50219,00219,004 573
25 janv. 2021220,00221,00217,00217,00217,007 121
22 janv. 2021219,00220,00213,50220,00220,0010 609
21 janv. 2021220,50224,00215,50220,00220,0012 938
20 janv. 2021213,00219,00213,00219,00219,0019 798
19 janv. 2021214,50215,00208,50209,00209,0014 010
18 janv. 2021207,00214,50207,00214,00214,0012 855
15 janv. 2021204,00211,50203,00207,00207,0020 439
14 janv. 2021214,00217,00202,50205,00205,0034 449
13 janv. 2021233,00233,50214,00214,00214,0060 543
12 janv. 2021234,50235,50230,50232,50232,504 877
11 janv. 2021244,00244,00234,00234,50234,505 955
08 janv. 2021239,50243,50239,50243,00243,001 798
07 janv. 2021240,50243,00238,50239,50239,502 770
06 janv. 2021248,50248,50238,00240,00240,005 574
05 janv. 2021244,50252,00244,00246,50246,505 833
04 janv. 2021239,50245,00239,50245,00245,004 441
31 déc. 2020241,00241,00238,00238,00238,001 145
30 déc. 2020237,50240,50236,50240,50240,502 057
29 déc. 2020241,50242,50236,00238,00238,003 735
28 déc. 2020243,50244,00241,50242,00242,002 578
24 déc. 2020241,50244,00241,00244,00244,00848
23 déc. 2020237,00242,50237,00241,50241,504 351
22 déc. 2020232,50238,00232,50238,00238,003 013
21 déc. 2020229,50233,00226,00232,50232,506 058
18 déc. 2020236,00236,50231,00231,00231,004 262
17 déc. 2020231,50237,00230,00236,50236,507 831
16 déc. 2020234,50237,00230,00232,00232,006 370
15 déc. 2020231,00236,50229,00235,00235,008 431
14 déc. 2020219,50234,50219,50232,50232,5010 407
11 déc. 2020222,50223,50218,50220,00220,003 802
10 déc. 2020220,00224,50220,00223,00223,004 140
09 déc. 2020218,50221,00217,00219,00219,005 013
08 déc. 2020215,00218,50214,00217,50217,504 391
07 déc. 2020215,00215,00211,50215,00215,003 763
04 déc. 2020215,00215,00213,00215,00215,001 689
03 déc. 2020216,00217,50213,00214,00214,002 177
02 déc. 2020217,00218,50214,50216,50216,503 347
01 déc. 2020218,00219,00217,00217,50217,502 907
30 nov. 2020217,50217,50215,00217,00217,007 464
27 nov. 2020215,00217,00213,00217,00217,003 283
26 nov. 2020212,50215,00212,50214,00214,002 199
25 nov. 2020209,50213,00209,00213,00213,005 025
24 nov. 2020209,50212,00208,50210,00210,002 775
23 nov. 2020211,50211,50209,50210,00210,003 086
20 nov. 2020207,00211,00207,00209,50209,502 660
19 nov. 2020204,50207,50202,00207,00207,008 686
18 nov. 2020205,00208,50204,00205,50205,507 326
17 nov. 2020209,00209,50204,00206,00206,0010 601
16 nov. 2020213,00215,00208,50209,00209,0014 146
13 nov. 2020211,00212,50210,50210,50210,501 795
12 nov. 2020213,00213,50209,50210,50210,504 304
11 nov. 2020213,50218,50213,50213,50213,503 211
10 nov. 2020221,00222,50212,50213,50213,506 030
09 nov. 2020215,50224,50215,00221,00221,0010 794
06 nov. 2020216,00216,50212,00212,00212,002 885
05 nov. 2020221,50222,50216,50217,00217,003 415
04 nov. 2020213,00223,50212,50219,50219,509 335
03 nov. 2020210,00214,00209,00212,50212,505 294
02 nov. 2020202,00209,00200,00208,00208,006 069
30 oct. 2020205,00205,00199,00199,80199,805 326
29 oct. 2020204,50208,00203,50205,00205,004 530
28 oct. 2020212,00213,00202,50205,00205,006 291
27 oct. 2020215,50217,00213,00214,50214,504 612
26 oct. 2020221,50222,00215,50216,50216,505 935
23 oct. 2020217,00221,50217,00221,00221,004 323
22 oct. 2020222,00222,00217,00217,00217,005 308
21 oct. 2020220,00224,50216,50223,50223,5010 354
20 oct. 2020215,50220,00213,50218,50218,505 971
19 oct. 2020214,50217,00211,50215,00215,004 801
16 oct. 2020213,00215,00212,00213,50213,506 750
15 oct. 2020208,50224,00207,00213,00213,0036 515
14 oct. 2020206,00206,00198,40199,40199,406 232
13 oct. 2020209,00209,00204,50204,50204,508 264
12 oct. 2020204,50209,50204,50208,00208,004 153
09 oct. 2020203,50206,00202,00205,00205,002 553
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...