ADOCIA
PARIS - FR0011184241 - ADOC
8.47EUR
+0.71%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 18/02/2019 | 15.00 | +2.04% | 14.76 | 15.40 | 14.64 | 22 082 |
| 15/02/2019 | 14.70 | +1.38% | 14.70 | 14.84 | 14.50 | 12 250 |
| 14/02/2019 | 14.50 | +1.40% | 14.58 | 14.66 | 14.20 | 11 062 |
| 13/02/2019 | 14.30 | +3.17% | 14.00 | 14.44 | 13.92 | 2 954 |
| 12/02/2019 | 13.86 | -1.00% | 14.16 | 14.16 | 13.74 | 3 928 |
| 11/02/2019 | 14.00 | +1.01% | 13.66 | 14.16 | 13.66 | 8 344 |
| 08/02/2019 | 13.86 | -2.67% | 14.10 | 14.24 | 13.78 | 6 661 |
| 07/02/2019 | 14.24 | -1.25% | 14.30 | 14.40 | 14.20 | 7 040 |
| 06/02/2019 | 14.42 | -0.55% | 14.60 | 14.78 | 14.18 | 8 966 |
| 05/02/2019 | 14.50 | +8.70% | 13.24 | 14.80 | 13.12 | 28 851 |
| 04/02/2019 | 13.34 | -1.62% | 13.56 | 13.56 | 13.20 | 7 973 |
| 01/02/2019 | 13.56 | -0.59% | 13.54 | 13.78 | 13.54 | 2 498 |
| 31/01/2019 | 13.64 | -1.16% | 13.80 | 13.94 | 13.54 | 7 641 |
| 30/01/2019 | 13.80 | -2.40% | 14.30 | 14.30 | 13.80 | 13 476 |
| 29/01/2019 | 14.14 | +1.00% | 14.14 | 14.28 | 14.00 | 9 366 |
| 28/01/2019 | 14.00 | -0.71% | 14.12 | 14.34 | 14.00 | 13 945 |
| 25/01/2019 | 14.10 | -2.35% | 14.40 | 14.50 | 13.98 | 12 368 |
| 24/01/2019 | 14.44 | -1.63% | 14.66 | 14.96 | 14.40 | 6 458 |
| 23/01/2019 | 14.68 | -1.08% | 15.00 | 15.00 | 14.20 | 7 102 |
| 22/01/2019 | 14.84 | -2.37% | 15.26 | 15.26 | 14.74 | 6 701 |
| 21/01/2019 | 15.20 | +0.66% | 15.14 | 15.24 | 14.92 | 7 090 |
| 18/01/2019 | 15.10 | +1.07% | 14.88 | 15.58 | 14.64 | 17 009 |