Marchés français ouverture 8 h 34 min

Verimatrix Société anonyme (VMX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,0450+0,0050 (+0,16 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 20213,04503,11503,03003,04503,0450125 142
26 févr. 20213,07003,08003,02003,04003,0400116 307
25 févr. 20213,08003,17503,07503,12003,1200113 888
24 févr. 20213,01003,12503,01003,05503,055082 826
23 févr. 20213,11003,12003,01003,03003,0300143 322
22 févr. 20213,13003,13503,03003,08503,0850174 120
19 févr. 20213,12003,15503,11003,12503,1250104 438
18 févr. 20213,15003,19503,11503,12503,1250210 377
17 févr. 20213,20503,20503,13003,15003,1500162 874
16 févr. 20213,20503,25003,17003,20503,205093 363
15 févr. 20213,20003,25503,20003,20503,2050107 588
12 févr. 20213,25003,25003,20003,20503,205064 050
11 févr. 20213,28503,29003,21503,25503,2550171 892
10 févr. 20213,25003,30003,24503,26003,2600192 167
09 févr. 20213,30503,32503,14503,23003,2300269 358
08 févr. 20213,20003,36503,20003,30003,3000583 590
05 févr. 20213,03003,18503,02003,17003,1700544 777
04 févr. 20212,98003,02002,98003,01003,010063 403
03 févr. 20212,99503,00002,97002,99502,995062 619
02 févr. 20212,96002,99502,91002,97002,9700114 113
01 févr. 20212,99003,03002,93502,95502,9550157 749
29 janv. 20213,00003,00002,93002,99002,990063 882
28 janv. 20213,01003,01002,88003,00003,0000179 152
27 janv. 20213,09003,09502,93003,01003,0100275 872
26 janv. 20212,98003,08002,93503,06003,0600226 885
25 janv. 20212,96503,03002,91502,95002,9500415 989
22 janv. 20213,06003,06002,87002,91002,9100292 600
21 janv. 20213,05003,11002,99503,06003,0600275 567
20 janv. 20213,02003,04002,99503,00003,000087 180
19 janv. 20212,89003,04002,85002,99002,9900406 640
18 janv. 20212,82002,89502,80502,89002,8900146 512
15 janv. 20212,87502,87502,81502,83002,8300117 965
14 janv. 20212,82502,90002,81502,87502,8750141 015
13 janv. 20212,82002,85002,81002,83502,8350107 781
12 janv. 20212,85002,86002,81502,83002,830088 862
11 janv. 20212,86502,87002,80002,85002,8500136 447
08 janv. 20212,90002,97002,79002,85502,8550249 976
07 janv. 20212,90002,92502,86002,87502,8750107 733
06 janv. 20212,94002,97002,90002,90502,9050113 393
05 janv. 20212,87502,92002,86002,88502,8850112 599
04 janv. 20212,85002,90002,83002,87002,8700190 825
31 déc. 20202,82002,85002,81002,81002,810061 438
30 déc. 20202,82002,87002,80002,82002,8200176 745
29 déc. 20202,85002,85502,81002,81502,8150152 879
28 déc. 20202,91002,91502,81502,83002,8300239 868
24 déc. 20202,91502,92002,85502,86502,865074 910
23 déc. 20202,92502,94002,83502,88002,8800149 687
22 déc. 20202,92002,95002,88002,92002,9200125 263
21 déc. 20202,86502,92502,82002,90002,9000294 871
18 déc. 20203,03003,03002,97002,98002,9800140 481
17 déc. 20203,07003,10002,96003,06003,0600218 505
16 déc. 20202,90003,14002,89503,09503,0950449 472
15 déc. 20202,90002,93002,88002,88502,885086 940
14 déc. 20202,90002,92502,83002,92002,9200159 025
11 déc. 20202,85502,91002,80002,91002,9100175 819
10 déc. 20202,86002,88502,80002,85502,8550243 535
09 déc. 20202,86502,89502,85002,86002,8600340 242
08 déc. 20202,85002,89002,82002,84002,8400270 941
07 déc. 20202,96002,96002,82002,83502,8350254 390
04 déc. 20202,90502,98502,88502,93002,9300252 816
03 déc. 20202,95002,99502,86502,89002,8900154 342
02 déc. 20203,09003,09002,86002,93002,9300511 891
01 déc. 20203,08503,11003,03003,07503,0750214 945
30 nov. 20203,14503,16003,06503,08503,0850209 010
27 nov. 20203,20003,20003,05503,11003,1100453 263
26 nov. 20203,17003,17003,12003,17003,1700125 907
25 nov. 20203,11003,17003,01503,17003,1700332 178
24 nov. 20203,17003,24502,99503,05503,0550661 055
23 nov. 20203,05003,18503,03503,16503,1650647 990
20 nov. 20202,98003,03002,93502,99502,9950182 296
19 nov. 20202,88003,05002,85502,98002,9800724 096
18 nov. 20202,77002,87502,75502,87002,8700330 353
17 nov. 20202,78502,80002,75002,77502,775054 160
16 nov. 20202,80002,82002,78502,78502,7850108 530
13 nov. 20202,78002,81502,77002,80502,8050162 062
12 nov. 20202,72002,78502,70502,78502,7850137 344
11 nov. 20202,67002,74002,67002,70502,705078 089
10 nov. 20202,78002,78002,62502,64002,6400322 391
09 nov. 20202,75002,79002,72502,74002,7400223 366
06 nov. 20202,75002,76002,62002,67002,6700183 086
05 nov. 20202,65002,79502,65002,70002,7000425 168
04 nov. 20202,49502,60002,49502,60002,6000192 284
03 nov. 20202,52002,52502,46002,50002,5000117 419
02 nov. 20202,48002,53002,46502,48002,4800117 231
30 oct. 20202,48002,48502,42502,48002,480088 463
29 oct. 20202,39002,49502,37002,48002,4800192 089
28 oct. 20202,51502,55502,36502,37002,3700492 483
27 oct. 20202,51002,58002,48502,58002,5800267 746
26 oct. 20202,55002,57502,51002,51502,5150219 044
23 oct. 20202,42002,59002,42002,58502,5850520 587
22 oct. 20202,39002,39502,30502,32502,3250126 905
21 oct. 20202,44502,44502,35502,39502,395089 598
20 oct. 20202,45002,46002,40502,43502,435072 380
19 oct. 20202,47502,48502,41002,45002,450086 918
16 oct. 20202,46502,48502,42502,48002,4800103 988
15 oct. 20202,46002,46002,36002,41002,4100167 713
14 oct. 20202,57002,57002,42002,44002,4400147 824
13 oct. 20202,55002,58002,46502,56002,5600168 272
12 oct. 20202,40002,55002,28002,55002,55001 201 417
09 oct. 20202,72002,75002,71002,74002,740079 329
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...