ADOCIA
PARIS - FR0011184241 - ADOC
8.07EUR
-7.77%
| 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 |
| 22/07/2019 | 20.60 | +3.52% | 20.00 | 20.70 | 19.78 | 23 056 |
| 19/07/2019 | 19.90 | +3.43% | 19.24 | 20.40 | 19.18 | 32 345 |
| 18/07/2019 | 19.24 | -0.21% | 19.00 | 19.40 | 18.82 | 14 510 |
| 17/07/2019 | 19.28 | 0.00% | 19.14 | 19.32 | 18.92 | 10 340 |
| 16/07/2019 | 19.28 | -0.31% | 19.48 | 19.50 | 18.80 | 19 780 |
| 15/07/2019 | 19.34 | +2.65% | 18.80 | 19.34 | 18.80 | 15 432 |
| 12/07/2019 | 18.84 | -0.32% | 18.88 | 19.30 | 18.74 | 15 827 |
| 11/07/2019 | 18.90 | -1.77% | 19.22 | 19.42 | 18.82 | 15 452 |
| 10/07/2019 | 19.24 | +1.37% | 18.82 | 19.40 | 18.82 | 13 671 |
| 09/07/2019 | 18.98 | 0.00% | 18.72 | 19.32 | 18.72 | 9 818 |
| 08/07/2019 | 18.98 | 0.00% | 18.88 | 19.10 | 18.74 | 17 440 |
| 05/07/2019 | 18.98 | -0.32% | 19.14 | 19.26 | 18.88 | 10 406 |
| 04/07/2019 | 19.04 | +0.63% | 18.78 | 19.24 | 18.78 | 14 071 |
| 03/07/2019 | 18.92 | -0.32% | 18.80 | 19.18 | 18.74 | 8 787 |
| 02/07/2019 | 18.98 | -1.35% | 19.22 | 19.52 | 18.74 | 18 491 |
| 01/07/2019 | 19.24 | +5.37% | 18.30 | 19.84 | 18.30 | 48 658 |
| 28/06/2019 | 18.26 | +0.77% | 18.30 | 19.00 | 17.66 | 38 273 |
| 27/06/2019 | 18.12 | +6.59% | 18.42 | 19.28 | 17.20 | 87 769 |
| 26/06/2019 | 17.00 | -23.25% | 22.20 | 22.60 | 16.80 | 174 833 |
| 25/06/2019 | 22.15 | +5.98% | 20.90 | 22.40 | 20.85 | 65 877 |
| 24/06/2019 | 20.90 | -0.48% | 21.10 | 21.45 | 20.80 | 13 695 |