U.S. markets close in 4 hours 1 minute

Carbios SAS (ALCRB.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
23.75+0.40 (+1.71%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202423.4023.7523.0023.7523.7515,185
10 may 202423.5523.8023.3023.3523.358,298
09 may 202422.9523.5022.9523.5023.5010,600
08 may 202422.8023.1022.5022.9522.9525,872
07 may 202423.6023.6522.9023.0523.0524,357
06 may 202423.6024.2023.3523.6023.6025,111
03 may 202424.4024.4023.1523.4023.4029,757
02 may 202423.2524.2522.8524.0024.0061,610
30 abr 202422.9023.6022.4522.8522.8532,457
29 abr 202422.2022.9021.5022.9022.9074,488
26 abr 202420.4520.8020.2020.8020.8022,534
25 abr 202420.8021.4520.0520.1520.1535,199
24 abr 202420.7020.8520.4020.6520.6524,421
23 abr 202419.7820.9019.6020.7020.7057,684
22 abr 202419.5019.8219.5019.7619.7626,138
19 abr 202418.6019.3018.4219.1819.1829,542
18 abr 202419.2219.2218.4818.6018.6044,156
17 abr 202418.7819.5618.7219.0419.0434,940
16 abr 202418.6019.2017.8818.7018.7063,125
15 abr 202419.6619.9218.6418.7618.7650,476
12 abr 202420.9020.9019.6419.6419.6481,187
11 abr 202421.4021.9519.7620.7020.7096,338
10 abr 202421.9022.0520.3521.0021.00119,328
09 abr 202422.2522.8522.2522.4522.4523,013
08 abr 202422.2022.6021.9022.2522.2539,508
05 abr 202423.4023.4022.1022.2022.2022,022
04 abr 202423.1523.8023.1523.5023.5018,471
03 abr 202423.4023.4522.7522.9022.9021,906
02 abr 202424.1524.2023.1523.5023.5049,761
28 mar 202424.5024.7024.1024.1024.1013,184
27 mar 202424.2524.7024.0024.1024.1017,655
26 mar 202425.0025.0524.0024.2024.2016,580
25 mar 202424.7525.4024.6525.0025.009,723
22 mar 202424.8525.3524.7024.7024.707,233
21 mar 202424.7025.2024.5024.8024.8011,295
20 mar 202424.3524.6024.1024.4024.409,668
19 mar 202424.3024.5024.0024.4524.4517,411
18 mar 202424.9525.4024.3524.4024.4020,684
15 mar 202425.6525.8024.8524.8524.8519,864
14 mar 202425.2026.1025.2025.6525.6513,816
13 mar 202425.7525.7525.0025.1025.1031,071
12 mar 202426.0026.0025.2025.7525.7514,291
11 mar 202426.1526.7025.9025.9025.9016,363
08 mar 202426.6026.6026.0026.3026.3013,038
07 mar 202426.0026.6025.5026.4526.4515,498
06 mar 202425.2526.2525.1026.1026.1017,148
05 mar 202426.1026.9525.0525.0525.0539,638
04 mar 202425.7526.3025.5526.1026.1022,039
01 mar 202424.7025.9024.7025.7025.7032,295
29 feb 202424.5524.8524.0524.6024.6017,823
28 feb 202425.4525.4524.1024.1024.1016,743
27 feb 202424.9025.5024.8025.4525.4522,185
26 feb 202425.1025.5024.6525.0025.0026,201
23 feb 202425.0025.1024.4024.8524.8516,257
22 feb 202424.7525.2024.7524.9524.9518,318
21 feb 202424.8524.8524.2524.5024.5011,783
20 feb 202425.2525.2524.3024.5024.5036,008
19 feb 202424.2025.2524.1025.1025.1047,680
16 feb 202423.0024.0023.0023.6023.6037,764
15 feb 202421.8023.4021.8022.7022.7042,107
14 feb 202421.5521.8021.5021.6521.6521,151
13 feb 202422.1522.2021.5521.5521.5522,816
12 feb 202422.0022.5521.9022.2022.2019,978
09 feb 202421.2521.9021.2521.5521.5522,875
08 feb 202421.6521.7520.8521.2521.2531,064
07 feb 202422.1022.3521.3521.5521.5532,243
06 feb 202422.1022.4021.9022.2022.2022,448
05 feb 202422.1022.3021.7521.9521.9521,317
02 feb 202422.4522.5521.9522.1022.1014,486
01 feb 202422.5022.7022.0522.1022.1021,734
31 ene 202422.8022.8522.3022.4022.4019,921
30 ene 202423.3023.5022.6022.9022.9023,392
29 ene 202423.8523.9023.2523.3023.3021,174
26 ene 202423.9024.0023.5523.8523.8514,976
25 ene 202424.1024.1023.5523.7523.757,923
24 ene 202423.7524.1023.6524.1024.109,693
23 ene 202424.0024.1023.4523.4523.4514,631
22 ene 202423.9524.4023.7023.8023.8022,164
19 ene 202424.5024.6023.5023.5023.5018,507
18 ene 202424.2024.6523.8524.2524.2515,074
17 ene 202424.9024.9523.9524.0524.0528,083
16 ene 202426.0026.1025.0525.0525.0522,517
15 ene 202426.3026.3025.9026.1026.1026,080
12 ene 202426.0526.8025.7526.7526.7514,290
11 ene 202426.5027.1026.0026.0526.0531,696
10 ene 202426.0026.3025.8026.2026.2021,998
09 ene 202426.7026.8024.9026.0026.0061,185
08 ene 202426.9527.0526.6026.6026.6032,909
05 ene 202427.5027.5026.9027.2027.2025,732
04 ene 202427.1027.6027.0527.3027.3019,419
03 ene 202427.9527.9526.6527.2027.2044,921
02 ene 202428.6528.8527.8527.8527.8575,173
29 dic 202328.0028.5527.8028.0528.0527,417
28 dic 202327.5028.2527.2527.8027.8045,683
27 dic 202327.2027.8027.1027.4527.4543,030
22 dic 202326.2527.0026.0526.8026.8045,288
21 dic 202325.7526.2525.4526.1526.1521,892
20 dic 202325.6525.9025.3525.6525.6521,149
19 dic 202325.1525.7025.1525.5025.5027,281
18 dic 202325.2525.4024.9025.1525.1520,916
*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...