CARMAT
PARIS - FR0010907956 - ALCAR
4.20EUR
-2.78%
| 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 |
| 26/01/2024 | 4.45 | +5.08% | 4.15 | 4.55 | 4.07 | 144 641 |
| 25/01/2024 | 4.24 | -4.72% | 4.45 | 4.45 | 4.05 | 194 771 |
| 24/01/2024 | 4.45 | -1.55% | 4.60 | 4.64 | 4.41 | 72 973 |
| 23/01/2024 | 4.52 | +6.99% | 4.20 | 4.59 | 4.20 | 151 443 |
| 22/01/2024 | 4.22 | -2.99% | 4.34 | 4.48 | 4.11 | 136 225 |
| 19/01/2024 | 4.35 | -4.40% | 4.61 | 4.70 | 4.31 | 134 802 |
| 18/01/2024 | 4.55 | -13.83% | 4.50 | 4.84 | 4.33 | 459 823 |
| 17/01/2024 | 5.28 | -4.17% | 5.51 | 5.51 | 5.16 | 61 300 |
| 16/01/2024 | 5.51 | +4.16% | 5.35 | 5.65 | 5.19 | 99 388 |
| 15/01/2024 | 5.29 | +0.95% | 5.35 | 5.39 | 4.71 | 267 568 |
| 12/01/2024 | 5.24 | -14.80% | 5.79 | 5.93 | 4.99 | 391 590 |
| 11/01/2024 | 6.15 | -3.15% | 6.32 | 6.36 | 6.02 | 61 480 |
| 10/01/2024 | 6.35 | -0.63% | 6.42 | 6.45 | 6.31 | 36 627 |
| 09/01/2024 | 6.39 | -1.69% | 6.56 | 6.59 | 6.30 | 33 905 |
| 08/01/2024 | 6.50 | +0.31% | 6.45 | 6.66 | 6.37 | 67 714 |
| 05/01/2024 | 6.48 | -4.57% | 6.70 | 6.71 | 6.22 | 150 192 |
| 04/01/2024 | 6.79 | -0.15% | 6.82 | 7.22 | 6.70 | 126 424 |
| 03/01/2024 | 6.80 | -10.29% | 7.72 | 7.72 | 6.80 | 215 141 |
| 02/01/2024 | 7.58 | +13.13% | 6.98 | 7.60 | 6.75 | 205 854 |
| 29/12/2023 | 6.70 | +5.68% | 6.61 | 7.11 | 6.61 | 231 130 |
| 28/12/2023 | 6.34 | -2.46% | 6.50 | 6.50 | 6.25 | 51 544 |