CARMAT
PARIS - FR0010907956 - ALCAR
3.15EUR
-2.63%
| 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 |
| 28/02/2024 | 4.10 | -0.24% | 4.11 | 4.15 | 4.09 | 28 236 |
| 27/02/2024 | 4.11 | -1.56% | 4.18 | 4.18 | 4.09 | 21 916 |
| 26/02/2024 | 4.18 | -1.42% | 4.30 | 4.30 | 4.16 | 25 826 |
| 23/02/2024 | 4.24 | +0.95% | 4.20 | 4.34 | 4.20 | 47 802 |
| 22/02/2024 | 4.20 | -0.36% | 4.21 | 4.29 | 4.16 | 34 179 |
| 21/02/2024 | 4.21 | -2.21% | 4.31 | 4.34 | 4.21 | 29 053 |
| 20/02/2024 | 4.31 | -0.23% | 4.32 | 4.42 | 4.21 | 46 906 |
| 19/02/2024 | 4.32 | -1.37% | 4.42 | 4.44 | 4.26 | 35 504 |
| 16/02/2024 | 4.38 | +0.92% | 4.37 | 4.50 | 4.30 | 75 634 |
| 15/02/2024 | 4.34 | +0.81% | 4.33 | 4.37 | 4.30 | 14 331 |
| 14/02/2024 | 4.30 | +2.63% | 4.25 | 4.43 | 4.13 | 96 247 |
| 13/02/2024 | 4.19 | -1.64% | 4.27 | 4.28 | 4.14 | 48 935 |
| 12/02/2024 | 4.26 | +3.15% | 4.18 | 4.30 | 4.13 | 49 124 |
| 09/02/2024 | 4.13 | -0.24% | 4.14 | 4.14 | 4.01 | 41 851 |
| 08/02/2024 | 4.14 | -2.82% | 4.26 | 4.33 | 4.14 | 37 570 |
| 07/02/2024 | 4.26 | -0.70% | 4.32 | 4.34 | 4.25 | 38 316 |
| 06/02/2024 | 4.29 | +0.35% | 4.29 | 4.38 | 4.21 | 55 916 |
| 05/02/2024 | 4.28 | +1.30% | 4.27 | 4.38 | 4.21 | 69 441 |
| 02/02/2024 | 4.22 | -0.24% | 4.27 | 4.42 | 4.22 | 181 551 |
| 01/02/2024 | 4.23 | +4.44% | 4.01 | 4.37 | 3.97 | 128 569 |
| 31/01/2024 | 4.05 | -0.25% | 4.03 | 4.11 | 3.94 | 118 330 |
| 30/01/2024 | 4.06 | -5.14% | 4.28 | 4.28 | 4.03 | 124 475 |