ADOCIA
PARIS - FR0011184241 - ADOC
8.45EUR
+0.48%
| 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 |
| 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 |
| 02/04/2024 | 8.56 | -2.28% | 8.87 | 8.92 | 8.45 | 50 427 |
| 28/03/2024 | 8.76 | 0.00% | 8.94 | 9.03 | 8.68 | 46 141 |
| 27/03/2024 | 8.76 | +3.91% | 8.45 | 9.00 | 8.25 | 88 057 |
| 26/03/2024 | 8.43 | -4.42% | 8.82 | 8.82 | 8.27 | 127 733 |
| 25/03/2024 | 8.82 | -2.97% | 9.00 | 9.25 | 8.81 | 63 796 |
| 22/03/2024 | 9.09 | -5.80% | 9.19 | 9.47 | 8.95 | 137 933 |
| 21/03/2024 | 9.65 | -1.03% | 9.79 | 9.88 | 9.60 | 37 529 |
| 20/03/2024 | 9.75 | +0.10% | 9.74 | 9.75 | 9.38 | 32 398 |
| 19/03/2024 | 9.74 | +3.84% | 9.45 | 9.82 | 9.40 | 88 275 |