ADVICENNE
PARIS - FR0013296746 - ADVIC
6.50EUR
+9.06%
| 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 |
| 01/02/2022 | 8.12 | -1.22% | 8.20 | 8.65 | 8.09 | 38 925 |
| 31/01/2022 | 8.22 | +5.79% | 7.83 | 8.28 | 7.78 | 34 872 |
| 28/01/2022 | 7.77 | 0.00% | 7.77 | 7.90 | 7.74 | 12 954 |
| 27/01/2022 | 7.77 | +0.52% | 7.71 | 7.90 | 7.70 | 21 186 |
| 26/01/2022 | 7.73 | +0.39% | 7.72 | 8.05 | 7.72 | 20 577 |
| 25/01/2022 | 7.70 | -2.78% | 8.22 | 8.35 | 7.68 | 34 181 |
| 24/01/2022 | 7.92 | -7.80% | 8.59 | 8.78 | 7.85 | 65 042 |
| 21/01/2022 | 8.59 | -0.35% | 8.60 | 8.72 | 8.50 | 26 567 |
| 20/01/2022 | 8.62 | -2.49% | 8.87 | 8.87 | 8.56 | 25 215 |
| 19/01/2022 | 8.84 | +0.57% | 8.82 | 9.25 | 8.82 | 63 321 |
| 18/01/2022 | 8.79 | +1.62% | 8.69 | 8.82 | 8.55 | 28 966 |
| 17/01/2022 | 8.65 | +1.17% | 8.55 | 8.83 | 8.46 | 24 228 |
| 14/01/2022 | 8.55 | -0.58% | 8.60 | 8.62 | 8.44 | 32 837 |
| 13/01/2022 | 8.60 | +0.12% | 8.62 | 8.82 | 8.50 | 35 959 |
| 12/01/2022 | 8.59 | -3.05% | 8.80 | 8.86 | 8.54 | 46 664 |
| 11/01/2022 | 8.86 | +0.80% | 8.80 | 8.98 | 8.72 | 15 012 |
| 10/01/2022 | 8.79 | -2.44% | 9.08 | 9.09 | 8.62 | 52 684 |
| 07/01/2022 | 9.01 | -2.28% | 9.27 | 9.30 | 8.90 | 59 673 |
| 06/01/2022 | 9.22 | -3.46% | 9.46 | 9.71 | 9.11 | 94 082 |
| 05/01/2022 | 9.55 | +5.99% | 9.23 | 9.58 | 9.20 | 104 255 |
| 04/01/2022 | 9.01 | -2.38% | 9.54 | 10.18 | 8.82 | 159 679 |
| 03/01/2022 | 9.23 | -3.05% | 9.50 | 9.64 | 9.12 | 92 473 |