La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 376,61 -263,18 (-0,76 %) EUR/USD
1,1312 +0,0006 (+0,06 %) Gold future
1 778,10 +15,40 (+0,87 %) BTC-EUR
48 678,27 -1 601,91 (-3,19 %)
Verimatrix Société anonyme (VMX.PA)
Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 déc. 2021 | 1,0700 | 1,0900 | 1,0700 | 1,0720 | 1,0720 | 56 049 |
| 02 déc. 2021 | 1,0940 | 1,0940 | 1,0600 | 1,0700 | 1,0700 | 98 808 |
| 01 déc. 2021 | 1,0680 | 1,0940 | 1,0660 | 1,0920 | 1,0920 | 159 628 |
| 30 nov. 2021 | 1,0300 | 1,0980 | 1,0200 | 1,0600 | 1,0600 | 267 475 |
| 29 nov. 2021 | 1,0500 | 1,0660 | 0,9930 | 1,0360 | 1,0360 | 337 005 |
| 26 nov. 2021 | 1,0880 | 1,1040 | 1,0300 | 1,0420 | 1,0420 | 479 994 |
| 25 nov. 2021 | 1,1080 | 1,1280 | 1,0960 | 1,1180 | 1,1180 | 161 910 |
| 24 nov. 2021 | 1,1180 | 1,1200 | 1,1000 | 1,1120 | 1,1120 | 63 317 |
| 23 nov. 2021 | 1,1180 | 1,1180 | 1,0980 | 1,1140 | 1,1140 | 55 426 |
| 22 nov. 2021 | 1,1040 | 1,1260 | 1,0820 | 1,1180 | 1,1180 | 163 396 |
| 19 nov. 2021 | 1,1500 | 1,1520 | 1,0920 | 1,1020 | 1,1020 | 285 327 |
| 18 nov. 2021 | 1,2080 | 1,2340 | 1,1440 | 1,1440 | 1,1440 | 227 523 |
| 17 nov. 2021 | 1,2200 | 1,2200 | 1,1780 | 1,2080 | 1,2080 | 166 945 |
| 16 nov. 2021 | 1,1540 | 1,2200 | 1,1540 | 1,2060 | 1,2060 | 272 758 |
| 15 nov. 2021 | 1,1560 | 1,1840 | 1,1520 | 1,1640 | 1,1640 | 144 054 |
| 12 nov. 2021 | 1,1360 | 1,1700 | 1,1180 | 1,1560 | 1,1560 | 221 987 |
| 11 nov. 2021 | 1,1600 | 1,1620 | 1,1340 | 1,1440 | 1,1440 | 107 571 |
| 10 nov. 2021 | 1,1580 | 1,1980 | 1,1480 | 1,1640 | 1,1640 | 132 639 |
| 09 nov. 2021 | 1,0900 | 1,1740 | 1,0900 | 1,1680 | 1,1680 | 631 968 |
| 08 nov. 2021 | 1,1500 | 1,1940 | 1,0860 | 1,0860 | 1,0860 | 680 573 |
| 05 nov. 2021 | 1,1900 | 1,2000 | 1,1480 | 1,1600 | 1,1600 | 392 798 |
| 04 nov. 2021 | 1,1940 | 1,2200 | 1,1920 | 1,1960 | 1,1960 | 33 799 |
| 03 nov. 2021 | 1,1920 | 1,2120 | 1,1760 | 1,1940 | 1,1940 | 135 174 |
| 02 nov. 2021 | 1,2140 | 1,2200 | 1,1960 | 1,1960 | 1,1960 | 189 935 |
| 01 nov. 2021 | 1,2360 | 1,2440 | 1,2160 | 1,2160 | 1,2160 | 93 664 |
| 29 oct. 2021 | 1,2100 | 1,2600 | 1,2080 | 1,2380 | 1,2380 | 117 315 |
| 28 oct. 2021 | 1,2220 | 1,2220 | 1,2040 | 1,2100 | 1,2100 | 219 452 |
| 27 oct. 2021 | 1,2680 | 1,2680 | 1,2160 | 1,2160 | 1,2160 | 141 678 |
| 26 oct. 2021 | 1,2720 | 1,3000 | 1,2500 | 1,2520 | 1,2520 | 78 202 |
| 25 oct. 2021 | 1,2900 | 1,2900 | 1,2340 | 1,2680 | 1,2680 | 217 447 |
| 22 oct. 2021 | 1,3020 | 1,3020 | 1,2640 | 1,2800 | 1,2800 | 200 598 |
| 21 oct. 2021 | 1,2700 | 1,3280 | 1,2100 | 1,2900 | 1,2900 | 557 073 |
| 20 oct. 2021 | 1,3000 | 1,3420 | 1,2780 | 1,2900 | 1,2900 | 288 359 |
| 19 oct. 2021 | 1,3200 | 1,3280 | 1,2920 | 1,3020 | 1,3020 | 123 675 |
| 18 oct. 2021 | 1,3660 | 1,3820 | 1,3160 | 1,3160 | 1,3160 | 196 718 |
| 15 oct. 2021 | 1,3380 | 1,3700 | 1,3380 | 1,3560 | 1,3560 | 93 666 |
| 14 oct. 2021 | 1,3500 | 1,3580 | 1,3300 | 1,3460 | 1,3460 | 90 561 |
| 13 oct. 2021 | 1,3180 | 1,3800 | 1,3160 | 1,3460 | 1,3460 | 185 458 |
| 12 oct. 2021 | 1,3240 | 1,3300 | 1,3040 | 1,3120 | 1,3120 | 57 815 |
| 11 oct. 2021 | 1,2920 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 116 850 |
| 08 oct. 2021 | 1,2740 | 1,2860 | 1,2720 | 1,2780 | 1,2780 | 27 809 |
| 07 oct. 2021 | 1,2900 | 1,2960 | 1,2660 | 1,2760 | 1,2760 | 151 001 |
| 06 oct. 2021 | 1,3100 | 1,3100 | 1,2620 | 1,2860 | 1,2860 | 166 566 |
| 05 oct. 2021 | 1,3020 | 1,3200 | 1,2860 | 1,3200 | 1,3200 | 150 397 |
| 04 oct. 2021 | 1,3200 | 1,3460 | 1,3020 | 1,3240 | 1,3240 | 66 247 |
| 01 oct. 2021 | 1,3100 | 1,3380 | 1,2920 | 1,3200 | 1,3200 | 67 870 |
| 30 sept. 2021 | 1,3300 | 1,3300 | 1,2960 | 1,3100 | 1,3100 | 89 220 |
| 29 sept. 2021 | 1,3680 | 1,3680 | 1,3000 | 1,3120 | 1,3120 | 187 515 |
| 28 sept. 2021 | 1,3920 | 1,3920 | 1,3520 | 1,3680 | 1,3680 | 104 751 |
| 27 sept. 2021 | 1,3300 | 1,3920 | 1,3300 | 1,3920 | 1,3920 | 138 074 |
| 24 sept. 2021 | 1,3300 | 1,3460 | 1,3200 | 1,3380 | 1,3380 | 100 081 |
| 23 sept. 2021 | 1,3100 | 1,3640 | 1,3100 | 1,3300 | 1,3300 | 154 682 |
| 22 sept. 2021 | 1,3120 | 1,3440 | 1,3100 | 1,3200 | 1,3200 | 71 102 |
| 21 sept. 2021 | 1,2800 | 1,3460 | 1,2800 | 1,3220 | 1,3220 | 161 301 |
| 20 sept. 2021 | 1,3400 | 1,3400 | 1,2680 | 1,3000 | 1,3000 | 351 603 |
| 17 sept. 2021 | 1,3160 | 1,3500 | 1,3120 | 1,3400 | 1,3400 | 150 397 |
| 16 sept. 2021 | 1,3220 | 1,4300 | 1,2560 | 1,3160 | 1,3160 | 861 991 |
| 15 sept. 2021 | 1,3560 | 1,3580 | 1,3080 | 1,3220 | 1,3220 | 342 751 |
| 14 sept. 2021 | 1,3660 | 1,3700 | 1,3400 | 1,3560 | 1,3560 | 123 927 |
| 13 sept. 2021 | 1,3600 | 1,3800 | 1,3520 | 1,3640 | 1,3640 | 107 550 |
| 10 sept. 2021 | 1,4080 | 1,4080 | 1,3500 | 1,3520 | 1,3520 | 246 088 |
| 09 sept. 2021 | 1,4120 | 1,4200 | 1,3760 | 1,4080 | 1,4080 | 187 105 |
| 08 sept. 2021 | 1,4480 | 1,4480 | 1,4020 | 1,4120 | 1,4120 | 82 812 |
| 07 sept. 2021 | 1,4380 | 1,4440 | 1,4120 | 1,4300 | 1,4300 | 181 906 |
| 06 sept. 2021 | 1,4300 | 1,4740 | 1,4140 | 1,4300 | 1,4300 | 201 938 |
| 03 sept. 2021 | 1,4800 | 1,4800 | 1,4060 | 1,4380 | 1,4380 | 321 759 |
| 02 sept. 2021 | 1,4700 | 1,4860 | 1,4540 | 1,4800 | 1,4800 | 290 648 |
| 01 sept. 2021 | 1,5000 | 1,5100 | 1,4400 | 1,4760 | 1,4760 | 372 406 |
| 31 août 2021 | 1,4480 | 1,4960 | 1,4400 | 1,4860 | 1,4860 | 516 696 |
| 30 août 2021 | 1,4480 | 1,4480 | 1,4220 | 1,4460 | 1,4460 | 195 561 |
| 27 août 2021 | 1,4380 | 1,4380 | 1,3920 | 1,4180 | 1,4180 | 314 118 |
| 26 août 2021 | 1,4440 | 1,4440 | 1,4060 | 1,4320 | 1,4320 | 173 488 |
| 25 août 2021 | 1,4180 | 1,4600 | 1,4020 | 1,4440 | 1,4440 | 332 037 |
| 24 août 2021 | 1,4180 | 1,4260 | 1,3760 | 1,4140 | 1,4140 | 264 877 |
| 23 août 2021 | 1,3560 | 1,4260 | 1,3520 | 1,4240 | 1,4240 | 358 745 |
| 20 août 2021 | 1,3460 | 1,3680 | 1,3220 | 1,3480 | 1,3480 | 292 227 |
| 19 août 2021 | 1,3880 | 1,3880 | 1,3100 | 1,3320 | 1,3320 | 557 017 |
| 18 août 2021 | 1,3360 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 252 015 |
| 17 août 2021 | 1,3640 | 1,3640 | 1,3120 | 1,3520 | 1,3520 | 178 065 |
| 16 août 2021 | 1,3700 | 1,3700 | 1,3140 | 1,3500 | 1,3500 | 332 961 |
| 13 août 2021 | 1,3580 | 1,3960 | 1,3360 | 1,3500 | 1,3500 | 739 279 |
| 12 août 2021 | 1,3220 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 621 167 |
| 11 août 2021 | 1,3360 | 1,4000 | 1,2960 | 1,3280 | 1,3280 | 1 068 720 |
| 10 août 2021 | 1,3420 | 1,3660 | 1,2920 | 1,3000 | 1,3000 | 536 460 |
| 09 août 2021 | 1,3200 | 1,3780 | 1,2720 | 1,3280 | 1,3280 | 652 702 |
| 06 août 2021 | 1,3340 | 1,3480 | 1,2800 | 1,3200 | 1,3200 | 535 953 |
| 05 août 2021 | 1,3600 | 1,3780 | 1,2660 | 1,3200 | 1,3200 | 1 564 985 |
| 04 août 2021 | 1,4500 | 1,4680 | 1,3440 | 1,3760 | 1,3760 | 947 984 |
| 03 août 2021 | 1,5680 | 1,5700 | 1,4160 | 1,4340 | 1,4340 | 1 342 481 |
| 02 août 2021 | 1,6360 | 1,6500 | 1,5600 | 1,5780 | 1,5780 | 535 589 |
| 30 juil. 2021 | 1,7300 | 1,7380 | 1,5600 | 1,6160 | 1,6160 | 2 324 612 |
| 29 juil. 2021 | 2,1400 | 2,1400 | 2,0550 | 2,0900 | 2,0900 | 128 970 |
| 28 juil. 2021 | 1,9000 | 2,0600 | 1,8980 | 2,0600 | 2,0600 | 189 547 |
| 27 juil. 2021 | 1,9380 | 1,9380 | 1,8720 | 1,9000 | 1,9000 | 62 237 |
| 26 juil. 2021 | 1,9380 | 1,9380 | 1,9100 | 1,9320 | 1,9320 | 31 233 |
| 23 juil. 2021 | 1,9200 | 1,9380 | 1,9100 | 1,9320 | 1,9320 | 54 400 |
| 22 juil. 2021 | 1,9100 | 1,9380 | 1,9100 | 1,9200 | 1,9200 | 28 185 |
| 21 juil. 2021 | 1,8700 | 1,9280 | 1,8700 | 1,9280 | 1,9280 | 54 159 |
| 20 juil. 2021 | 1,8600 | 1,8900 | 1,8300 | 1,8700 | 1,8700 | 116 370 |
| 19 juil. 2021 | 1,9260 | 1,9280 | 1,8540 | 1,8600 | 1,8600 | 171 145 |
| *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...
