ADOCIA
PARIS - FR0011184241 - ADOC
8.41EUR
+0.60%
| 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 |
| 02/05/2024 | 8.41 | +0.60% | 8.26 | 8.70 | 8.26 | 75 125 |
| 30/04/2024 | 8.36 | 0.00% | 8.34 | 8.43 | 8.20 | 37 561 |
| 29/04/2024 | 8.36 | -0.83% | 8.57 | 8.64 | 8.22 | 45 600 |
| 26/04/2024 | 8.43 | +4.46% | 8.21 | 8.57 | 8.21 | 84 905 |
| 25/04/2024 | 8.07 | -7.77% | 8.47 | 8.50 | 7.89 | 106 677 |
| 24/04/2024 | 8.75 | +1.51% | 8.62 | 8.85 | 8.54 | 28 360 |
| 23/04/2024 | 8.62 | -0.69% | 8.70 | 8.77 | 8.47 | 36 840 |
| 22/04/2024 | 8.68 | +2.72% | 8.46 | 8.89 | 8.46 | 61 404 |
| 19/04/2024 | 8.45 | +0.48% | 8.45 | 8.45 | 8.20 | 55 041 |
| 18/04/2024 | 8.41 | -1.06% | 8.45 | 8.54 | 8.20 | 59 515 |
| 17/04/2024 | 8.50 | -1.96% | 8.65 | 8.74 | 8.50 | 64 962 |
| 16/04/2024 | 8.67 | -1.70% | 8.90 | 8.95 | 8.60 | 60 137 |
| 15/04/2024 | 8.82 | -0.56% | 8.92 | 9.09 | 8.79 | 42 064 |
| 12/04/2024 | 8.87 | -1.00% | 9.08 | 9.14 | 8.85 | 49 553 |
| 11/04/2024 | 8.96 | -2.08% | 9.20 | 9.31 | 8.91 | 85 726 |
| 10/04/2024 | 9.15 | -4.39% | 9.59 | 9.59 | 9.00 | 145 661 |
| 09/04/2024 | 9.57 | -5.43% | 9.87 | 10.30 | 9.52 | 234 836 |
| 08/04/2024 | 10.12 | +14.87% | 8.85 | 10.70 | 8.72 | 314 402 |
| 05/04/2024 | 8.81 | -3.19% | 9.09 | 9.15 | 8.72 | 63 611 |
| 04/04/2024 | 9.10 | +0.33% | 9.02 | 9.40 | 8.98 | 72 079 |
| 03/04/2024 | 9.07 | +5.96% | 8.57 | 9.07 | 8.42 | 67 925 |