Adocia

PSE:ADOC.FR, FR0011184241
+ Adocia op mijn watchlist
4,160 17:35
-0,035 (-0,83%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 5,800 5,620 5,410
5,850 212.489 -0,240 -4,10%
04 feb 5,600 5,560 5,500
5,720 46.728 -0,060 -1,07%
05 feb 5,510 5,420 5,280
5,830 176.075 -0,140 -2,52%
06 feb 5,420 5,600 5,330
5,640 100.379 +0,180 +3,32%
07 feb 5,550 5,600 5,550
6,000 151.801 0,000 0,00%
10 feb 5,580 5,400 5,400
5,580 94.978 -0,200 -3,57%
11 feb 5,400 5,360 5,310
5,410 61.316 -0,040 -0,74%
12 feb 5,360 5,380 5,300
5,550 95.940 +0,020 +0,37%
13 feb 5,380 5,440 5,380
5,540 45.680 +0,060 +1,12%
14 feb 5,440 5,350 5,310
5,580 84.959 -0,090 -1,65%
17 feb 5,300 4,880 4,770
5,350 348.568 -0,470 -8,79%
18 feb 4,885 4,655 4,650
5,120 279.499 -0,225 -4,61%
19 feb 4,655 5,030 4,425
5,040 223.369 +0,375 +8,06%
20 feb 4,950 4,970 4,805
5,120 94.891 -0,060 -1,19%
21 feb 4,970 4,940 4,905
5,220 161.451 -0,030 -0,60%
24 feb 4,900 4,820 4,810
4,990 58.154 -0,120 -2,43%
25 feb 4,810 4,725 4,700
4,940 80.235 -0,095 -1,97%
26 feb 4,665 4,600 4,430
4,800 293.447 -0,125 -2,65%
27 feb 4,585 4,780 4,585
4,840 143.763 +0,180 +3,91%
28 feb 4,765 5,200 4,740
5,390 357.910 +0,420 +8,79%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront