Marchés français ouverture 6 h 42 min

Verimatrix Société anonyme (VMX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0720-0,0920 (-7,90 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 20221,14001,15001,06201,07201,0720382 692
21 janv. 20221,17001,17001,14001,16401,1640141 767
20 janv. 20221,17001,18401,15801,18001,180061 990
19 janv. 20221,17801,20201,13601,18001,1800289 135
18 janv. 20221,23001,23001,18001,18001,1800148 477
17 janv. 20221,23401,23401,17601,21001,2100227 822
14 janv. 20221,22401,23601,20801,22201,2220104 486
13 janv. 20221,23201,26601,20801,24201,2420179 198
12 janv. 20221,26001,28001,23601,24401,2440158 098
11 janv. 20221,23001,26601,23001,24401,244074 306
10 janv. 20221,29801,29801,22001,23001,2300196 001
07 janv. 20221,31001,31001,26201,29401,2940105 892
06 janv. 20221,29001,32401,27001,30401,304097 622
05 janv. 20221,28001,33001,28001,29001,2900158 511
04 janv. 20221,34801,34801,26201,27801,2780256 477
03 janv. 20221,33201,35801,31601,32001,3200120 214
31 déc. 20211,33601,33601,31401,32001,320039 916
30 déc. 20211,26401,33801,26401,33401,3340227 616
29 déc. 20211,27201,31001,25401,26401,2640157 453
28 déc. 20211,33401,33401,27001,28001,2800274 029
27 déc. 20211,34001,37001,31001,33601,3360219 390
24 déc. 20211,28601,37001,28601,34001,3400387 648
23 déc. 20211,34001,36001,27001,27201,2720341 001
22 déc. 20211,21001,34401,21001,33801,3380811 878
21 déc. 20211,19001,21001,18401,20401,2040176 140
20 déc. 20211,20401,20801,17801,18601,1860159 973
17 déc. 20211,18801,23201,17801,23001,2300143 807
16 déc. 20211,16401,21201,16401,20001,2000174 486
15 déc. 20211,16401,18201,16201,16601,166049 349
14 déc. 20211,21201,21401,14401,16601,1660237 920
13 déc. 20211,16001,24001,14601,19401,1940469 775
10 déc. 20211,15601,20401,12401,15001,1500693 511
09 déc. 20211,07401,17801,07001,16201,1620605 851
08 déc. 20211,06001,07401,04201,06801,068076 951
07 déc. 20211,06001,07001,03801,06001,0600195 589
06 déc. 20211,08601,08601,04801,05801,0580148 822
03 déc. 20211,07001,09001,07001,07201,072056 049
02 déc. 20211,09401,09401,06001,07001,070098 808
01 déc. 20211,06801,09401,06601,09201,0920159 628
30 nov. 20211,03001,09801,02001,06001,0600267 475
29 nov. 20211,05001,06600,99301,03601,0360337 005
26 nov. 20211,08801,10401,03001,04201,0420479 994
25 nov. 20211,10801,12801,09601,11801,1180161 910
24 nov. 20211,11801,12001,10001,11201,112063 317
23 nov. 20211,11801,11801,09801,11401,114055 426
22 nov. 20211,10401,12601,08201,11801,1180163 396
19 nov. 20211,15001,15201,09201,10201,1020285 327
18 nov. 20211,20801,23401,14401,14401,1440227 523
17 nov. 20211,22001,22001,17801,20801,2080166 945
16 nov. 20211,15401,22001,15401,20601,2060272 758
15 nov. 20211,15601,18401,15201,16401,1640144 054
12 nov. 20211,13601,17001,11801,15601,1560221 987
11 nov. 20211,16001,16201,13401,14401,1440107 571
10 nov. 20211,15801,19801,14801,16401,1640132 639
09 nov. 20211,09001,17401,09001,16801,1680631 968
08 nov. 20211,15001,19401,08601,08601,0860680 573
05 nov. 20211,19001,20001,14801,16001,1600392 798
04 nov. 20211,19401,22001,19201,19601,196033 799
03 nov. 20211,19201,21201,17601,19401,1940135 174
02 nov. 20211,21401,22001,19601,19601,1960189 935
01 nov. 20211,23601,24401,21601,21601,216093 664
29 oct. 20211,21001,26001,20801,23801,2380117 315
28 oct. 20211,22201,22201,20401,21001,2100219 452
27 oct. 20211,26801,26801,21601,21601,2160141 678
26 oct. 20211,27201,30001,25001,25201,252078 202
25 oct. 20211,29001,29001,23401,26801,2680217 447
22 oct. 20211,30201,30201,26401,28001,2800200 598
21 oct. 20211,27001,32801,21001,29001,2900557 073
20 oct. 20211,30001,34201,27801,29001,2900288 359
19 oct. 20211,32001,32801,29201,30201,3020123 675
18 oct. 20211,36601,38201,31601,31601,3160196 718
15 oct. 20211,33801,37001,33801,35601,356093 666
14 oct. 20211,35001,35801,33001,34601,346090 561
13 oct. 20211,31801,38001,31601,34601,3460185 458
12 oct. 20211,32401,33001,30401,31201,312057 815
11 oct. 20211,29201,33001,28001,33001,3300116 850
08 oct. 20211,27401,28601,27201,27801,278027 809
07 oct. 20211,29001,29601,26601,27601,2760151 001
06 oct. 20211,31001,31001,26201,28601,2860166 566
05 oct. 20211,30201,32001,28601,32001,3200150 397
04 oct. 20211,32001,34601,30201,32401,324066 247
01 oct. 20211,31001,33801,29201,32001,320067 870
30 sept. 20211,33001,33001,29601,31001,310089 220
29 sept. 20211,36801,36801,30001,31201,3120187 515
28 sept. 20211,39201,39201,35201,36801,3680104 751
27 sept. 20211,33001,39201,33001,39201,3920138 074
24 sept. 20211,33001,34601,32001,33801,3380100 081
23 sept. 20211,31001,36401,31001,33001,3300154 682
22 sept. 20211,31201,34401,31001,32001,320071 102
21 sept. 20211,28001,34601,28001,32201,3220161 301
20 sept. 20211,34001,34001,26801,30001,3000351 603
17 sept. 20211,31601,35001,31201,34001,3400150 397
16 sept. 20211,32201,43001,25601,31601,3160861 991
15 sept. 20211,35601,35801,30801,32201,3220342 751
14 sept. 20211,36601,37001,34001,35601,3560123 927
13 sept. 20211,36001,38001,35201,36401,3640107 550
10 sept. 20211,40801,40801,35001,35201,3520246 088
09 sept. 20211,41201,42001,37601,40801,4080187 105
08 sept. 20211,44801,44801,40201,41201,412082 812
07 sept. 20211,43801,44401,41201,43001,4300181 906
*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...