La bourse est fermée

Verimatrix Société anonyme (VMX.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0720+0,0020 (+0,19 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
06 sept. 20211,43001,47401,41401,43001,4300201 938
03 sept. 20211,48001,48001,40601,43801,4380321 759
02 sept. 20211,47001,48601,45401,48001,4800290 648
01 sept. 20211,50001,51001,44001,47601,4760372 406
31 août 20211,44801,49601,44001,48601,4860516 696
30 août 20211,44801,44801,42201,44601,4460195 561
27 août 20211,43801,43801,39201,41801,4180314 118
26 août 20211,44401,44401,40601,43201,4320173 488
25 août 20211,41801,46001,40201,44401,4440332 037
24 août 20211,41801,42601,37601,41401,4140264 877
23 août 20211,35601,42601,35201,42401,4240358 745
20 août 20211,34601,36801,32201,34801,3480292 227
19 août 20211,38801,38801,31001,33201,3320557 017
18 août 20211,33601,39001,32001,39001,3900252 015
17 août 20211,36401,36401,31201,35201,3520178 065
16 août 20211,37001,37001,31401,35001,3500332 961
13 août 20211,35801,39601,33601,35001,3500739 279
12 août 20211,32201,36001,29001,33001,3300621 167
11 août 20211,33601,40001,29601,32801,32801 068 720
10 août 20211,34201,36601,29201,30001,3000536 460
09 août 20211,32001,37801,27201,32801,3280652 702
06 août 20211,33401,34801,28001,32001,3200535 953
05 août 20211,36001,37801,26601,32001,32001 564 985
04 août 20211,45001,46801,34401,37601,3760947 984
03 août 20211,56801,57001,41601,43401,43401 342 481
02 août 20211,63601,65001,56001,57801,5780535 589
30 juil. 20211,73001,73801,56001,61601,61602 324 612
29 juil. 20212,14002,14002,05502,09002,0900128 970
28 juil. 20211,90002,06001,89802,06002,0600189 547
27 juil. 20211,93801,93801,87201,90001,900062 237
26 juil. 20211,93801,93801,91001,93201,932031 233
23 juil. 20211,92001,93801,91001,93201,932054 400
22 juil. 20211,91001,93801,91001,92001,920028 185
21 juil. 20211,87001,92801,87001,92801,928054 159
20 juil. 20211,86001,89001,83001,87001,8700116 370
19 juil. 20211,92601,92801,85401,86001,8600171 145
*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...