AB Science S.A. (AB.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 131,265 |
| 02 may 2024 | 1.8960 | 1.9060 | 1.8620 | 1.8980 | 1.8980 | 79,283 |
| 30 abr 2024 | 1.9780 | 1.9780 | 1.8860 | 1.9180 | 1.9180 | 48,165 |
| 29 abr 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 59,049 |
| 26 abr 2024 | 1.8940 | 1.9400 | 1.8940 | 1.9360 | 1.9360 | 32,531 |
| 25 abr 2024 | 1.9100 | 1.9280 | 1.8840 | 1.8840 | 1.8840 | 71,388 |
| 24 abr 2024 | 1.9900 | 2.0100 | 1.9160 | 1.9400 | 1.9400 | 68,439 |
| 23 abr 2024 | 1.9980 | 2.0050 | 1.9600 | 1.9800 | 1.9800 | 57,815 |
| 22 abr 2024 | 1.9680 | 2.0250 | 1.9540 | 1.9980 | 1.9980 | 75,972 |
| 19 abr 2024 | 1.9900 | 2.0000 | 1.9520 | 1.9680 | 1.9680 | 50,150 |
| 18 abr 2024 | 2.0150 | 2.0250 | 1.9660 | 1.9900 | 1.9900 | 96,878 |
| 17 abr 2024 | 2.1350 | 2.1400 | 2.0050 | 2.0150 | 2.0150 | 114,715 |
| 16 abr 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 31,754 |
| 15 abr 2024 | 2.1850 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 42,713 |
| 12 abr 2024 | 2.2400 | 2.2800 | 2.1800 | 2.1850 | 2.1850 | 41,723 |
| 11 abr 2024 | 2.2050 | 2.2400 | 2.1500 | 2.2400 | 2.2400 | 59,057 |
| 10 abr 2024 | 2.2700 | 2.2800 | 2.1800 | 2.1950 | 2.1950 | 69,933 |
| 09 abr 2024 | 2.2700 | 2.2950 | 2.2250 | 2.2500 | 2.2500 | 68,237 |
| 08 abr 2024 | 2.2750 | 2.2950 | 2.2250 | 2.2500 | 2.2500 | 92,039 |
| 05 abr 2024 | 2.3000 | 2.3000 | 2.2350 | 2.2600 | 2.2600 | 82,718 |
| 04 abr 2024 | 2.3700 | 2.4350 | 2.2350 | 2.2600 | 2.2600 | 177,577 |
| 03 abr 2024 | 2.4050 | 2.4100 | 2.3100 | 2.3500 | 2.3500 | 201,046 |
| 02 abr 2024 | 2.5250 | 2.5250 | 2.4250 | 2.4400 | 2.4400 | 76,945 |
| 28 mar 2024 | 2.5900 | 2.6100 | 2.5150 | 2.5300 | 2.5300 | 41,851 |
| 27 mar 2024 | 2.6200 | 2.6800 | 2.5550 | 2.5650 | 2.5650 | 74,741 |
| 26 mar 2024 | 2.6200 | 2.6350 | 2.4600 | 2.6050 | 2.6050 | 128,258 |
| 25 mar 2024 | 2.5100 | 2.6350 | 2.5000 | 2.6000 | 2.6000 | 78,820 |
| 22 mar 2024 | 2.5000 | 2.5650 | 2.4700 | 2.5350 | 2.5350 | 70,292 |
| 21 mar 2024 | 2.4350 | 2.5350 | 2.4250 | 2.5250 | 2.5250 | 46,938 |
| 20 mar 2024 | 2.4500 | 2.4500 | 2.3700 | 2.4450 | 2.4450 | 64,482 |
| 19 mar 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4550 | 2.4550 | 69,625 |
| 18 mar 2024 | 2.4800 | 2.5150 | 2.4250 | 2.4700 | 2.4700 | 65,419 |
| 15 mar 2024 | 2.4050 | 2.4700 | 2.3700 | 2.4600 | 2.4600 | 76,334 |
| 14 mar 2024 | 2.5150 | 2.5650 | 2.3700 | 2.4300 | 2.4300 | 217,451 |
| 13 mar 2024 | 2.3650 | 2.6900 | 2.2900 | 2.5250 | 2.5250 | 464,198 |
| 12 mar 2024 | 2.3050 | 2.3550 | 2.2650 | 2.3300 | 2.3300 | 50,987 |
| 11 mar 2024 | 2.2700 | 2.4200 | 2.2450 | 2.2850 | 2.2850 | 173,748 |
| 08 mar 2024 | 2.2400 | 2.3000 | 2.1550 | 2.2950 | 2.2950 | 150,271 |
| 07 mar 2024 | 2.1700 | 2.2800 | 2.1100 | 2.2100 | 2.2100 | 135,273 |
| 06 mar 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 59,888 |
| 05 mar 2024 | 2.1000 | 2.2450 | 2.1000 | 2.1400 | 2.1400 | 74,974 |
| 04 mar 2024 | 2.2750 | 2.3550 | 2.1150 | 2.1300 | 2.1300 | 240,977 |
| 01 mar 2024 | 2.0800 | 2.3900 | 2.0400 | 2.3300 | 2.3300 | 465,838 |
| 29 feb 2024 | 1.9720 | 2.1650 | 1.8800 | 2.0500 | 2.0500 | 343,814 |
| 28 feb 2024 | 2.1500 | 2.1500 | 1.5500 | 1.9580 | 1.9580 | 1,013,216 |
| 27 feb 2024 | 2.4050 | 2.4350 | 2.1500 | 2.1700 | 2.1700 | 958,925 |
| 26 feb 2024 | 3.3100 | 3.3500 | 3.2350 | 3.2850 | 3.2850 | 47,065 |
| 23 feb 2024 | 3.3950 | 3.3950 | 3.3000 | 3.3450 | 3.3450 | 44,301 |
| 22 feb 2024 | 3.3700 | 3.4150 | 3.3100 | 3.3800 | 3.3800 | 59,699 |
| 21 feb 2024 | 3.4100 | 3.4750 | 3.2600 | 3.3000 | 3.3000 | 83,467 |
| 20 feb 2024 | 3.5000 | 3.5950 | 3.4100 | 3.4100 | 3.4100 | 85,475 |
| 19 feb 2024 | 3.5800 | 3.7000 | 3.4950 | 3.5500 | 3.5500 | 40,160 |
| 16 feb 2024 | 3.6000 | 3.7200 | 3.5800 | 3.5850 | 3.5850 | 118,667 |
| 15 feb 2024 | 3.4500 | 3.5950 | 3.4500 | 3.5850 | 3.5850 | 104,802 |
| 14 feb 2024 | 3.2500 | 3.4500 | 3.2500 | 3.4400 | 3.4400 | 91,001 |
| 13 feb 2024 | 3.3750 | 3.3950 | 3.2750 | 3.3150 | 3.3150 | 51,153 |
| 12 feb 2024 | 3.1200 | 3.3600 | 3.1200 | 3.3500 | 3.3500 | 119,126 |
| 09 feb 2024 | 3.2150 | 3.2150 | 3.1350 | 3.1400 | 3.1400 | 35,917 |
| 08 feb 2024 | 3.1700 | 3.2150 | 3.1400 | 3.1700 | 3.1700 | 50,479 |
| 07 feb 2024 | 3.2000 | 3.2250 | 3.1300 | 3.1350 | 3.1350 | 41,336 |
| 06 feb 2024 | 3.1000 | 3.2100 | 3.0450 | 3.1850 | 3.1850 | 77,842 |
| 05 feb 2024 | 3.1000 | 3.1600 | 3.0450 | 3.0700 | 3.0700 | 81,472 |
| 02 feb 2024 | 3.2600 | 3.3250 | 3.1200 | 3.1250 | 3.1250 | 103,933 |
| 01 feb 2024 | 3.3950 | 3.3950 | 3.2200 | 3.2300 | 3.2300 | 102,006 |
| 31 ene 2024 | 3.3200 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 51,855 |
| 30 ene 2024 | 3.4250 | 3.4800 | 3.3250 | 3.3500 | 3.3500 | 92,854 |
| 29 ene 2024 | 3.2700 | 3.4900 | 3.2150 | 3.3900 | 3.3900 | 328,277 |
| 26 ene 2024 | 3.8100 | 4.0000 | 3.7700 | 3.8500 | 3.8500 | 255,646 |
| 25 ene 2024 | 3.6700 | 4.4650 | 3.6700 | 3.7750 | 3.7750 | 955,461 |
| 24 ene 2024 | 3.8300 | 3.8300 | 3.5100 | 3.6250 | 3.6250 | 264,839 |
| 23 ene 2024 | 3.1300 | 3.6250 | 3.1250 | 3.5750 | 3.5750 | 181,080 |
| 22 ene 2024 | 3.1800 | 3.2600 | 3.0450 | 3.1300 | 3.1300 | 150,519 |
| 19 ene 2024 | 3.2150 | 3.2700 | 3.1500 | 3.1750 | 3.1750 | 64,620 |
| 18 ene 2024 | 3.3400 | 3.4250 | 3.2050 | 3.2100 | 3.2100 | 63,524 |
| 17 ene 2024 | 3.5400 | 3.5400 | 3.2900 | 3.3550 | 3.3550 | 63,282 |
| 16 ene 2024 | 3.5800 | 3.6600 | 3.4150 | 3.4150 | 3.4150 | 153,558 |
| 15 ene 2024 | 3.4150 | 3.4950 | 3.4050 | 3.4250 | 3.4250 | 32,519 |
| 12 ene 2024 | 3.4150 | 3.4650 | 3.3550 | 3.4150 | 3.4150 | 37,195 |
| 11 ene 2024 | 3.5250 | 3.5250 | 3.3450 | 3.3650 | 3.3650 | 113,837 |
| 10 ene 2024 | 3.6050 | 3.6800 | 3.5250 | 3.5300 | 3.5300 | 78,029 |
| 09 ene 2024 | 3.6000 | 3.7050 | 3.5900 | 3.6700 | 3.6700 | 36,642 |
| 08 ene 2024 | 3.5400 | 3.6750 | 3.5300 | 3.6550 | 3.6550 | 108,290 |
| 05 ene 2024 | 3.7550 | 3.7550 | 3.5200 | 3.5300 | 3.5300 | 103,338 |
| 04 ene 2024 | 3.7700 | 3.8250 | 3.7050 | 3.7550 | 3.7550 | 127,139 |
| 03 ene 2024 | 3.7000 | 3.7400 | 3.5500 | 3.7200 | 3.7200 | 94,446 |
| 02 ene 2024 | 3.5900 | 3.6900 | 3.5100 | 3.6800 | 3.6800 | 74,101 |
| 29 dic 2023 | 3.6500 | 3.7200 | 3.5400 | 3.5550 | 3.5550 | 69,520 |
| 28 dic 2023 | 3.6350 | 3.7050 | 3.5800 | 3.6500 | 3.6500 | 64,729 |
| 27 dic 2023 | 3.4600 | 3.7400 | 3.4600 | 3.6200 | 3.6200 | 145,621 |
| 22 dic 2023 | 3.4500 | 3.5600 | 3.4350 | 3.4800 | 3.4800 | 95,547 |
| 21 dic 2023 | 3.5000 | 3.5800 | 3.4300 | 3.5300 | 3.5300 | 100,056 |
| 20 dic 2023 | 3.6400 | 3.6550 | 3.5000 | 3.6000 | 3.6000 | 100,176 |
| 19 dic 2023 | 3.5500 | 3.7150 | 3.4500 | 3.6400 | 3.6400 | 165,474 |
| 18 dic 2023 | 3.8400 | 3.8500 | 3.4000 | 3.4700 | 3.4700 | 272,214 |
| 15 dic 2023 | 3.3800 | 3.8600 | 3.1900 | 3.7300 | 3.7300 | 482,127 |
| 14 dic 2023 | 2.9950 | 3.4450 | 2.9900 | 3.1650 | 3.1650 | 448,589 |
| 13 dic 2023 | 2.9600 | 2.9900 | 2.8600 | 2.8950 | 2.8950 | 53,848 |
| 12 dic 2023 | 3.0650 | 3.0650 | 2.9550 | 2.9700 | 2.9700 | 38,957 |
| 11 dic 2023 | 3.0000 | 3.1750 | 2.9850 | 3.0750 | 3.0750 | 69,563 |
| 08 dic 2023 | 2.8800 | 3.0750 | 2.8800 | 3.0550 | 3.0550 | 68,827 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.