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 |
| 21/08/2019 | 20.35 | +0.25% | 20.25 | 20.60 | 20.15 | 13 890 |
| 20/08/2019 | 20.30 | -0.98% | 20.25 | 20.80 | 19.84 | 21 214 |
| 19/08/2019 | 20.50 | +0.74% | 20.20 | 20.60 | 20.05 | 12 107 |
| 16/08/2019 | 20.35 | +3.09% | 19.70 | 20.35 | 19.54 | 19 804 |
| 15/08/2019 | 19.74 | -3.24% | 20.75 | 20.75 | 19.22 | 29 862 |
| 14/08/2019 | 20.40 | -0.24% | 20.50 | 21.55 | 20.30 | 36 446 |
| 13/08/2019 | 20.45 | +2.45% | 20.25 | 21.80 | 19.80 | 68 481 |
| 12/08/2019 | 19.96 | +1.11% | 20.00 | 20.30 | 19.74 | 9 594 |
| 09/08/2019 | 19.74 | -0.90% | 19.84 | 20.05 | 19.74 | 15 646 |
| 08/08/2019 | 19.92 | +1.74% | 19.90 | 20.00 | 19.70 | 15 951 |
| 07/08/2019 | 19.58 | +3.27% | 18.98 | 20.50 | 18.90 | 30 787 |
| 06/08/2019 | 18.96 | +2.49% | 18.78 | 18.96 | 18.12 | 19 393 |
| 05/08/2019 | 18.50 | +8.70% | 17.08 | 19.00 | 16.94 | 36 788 |
| 02/08/2019 | 17.02 | -2.74% | 17.10 | 17.46 | 17.02 | 17 704 |
| 01/08/2019 | 17.50 | -1.35% | 17.54 | 17.94 | 17.02 | 18 659 |
| 31/07/2019 | 17.74 | -1.44% | 17.80 | 17.98 | 17.46 | 20 440 |
| 30/07/2019 | 18.00 | -1.85% | 18.50 | 18.50 | 17.46 | 28 365 |
| 29/07/2019 | 18.34 | -3.17% | 19.00 | 19.00 | 18.10 | 25 481 |
| 26/07/2019 | 18.94 | +0.21% | 18.98 | 19.00 | 18.50 | 26 518 |
| 25/07/2019 | 18.90 | -2.68% | 19.40 | 19.40 | 18.72 | 18 792 |
| 24/07/2019 | 19.42 | -2.90% | 19.98 | 19.98 | 19.42 | 19 625 |
| 23/07/2019 | 20.00 | -2.91% | 20.70 | 20.90 | 19.92 | 18 979 |