Adocia

PSE:ADOC.FR, FR0011184241
+ Adocia op mijn watchlist
4,170 02:08
+0,010 (+0,24%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 6,180 6,430 6,010
6,470 87.971 +0,420 +6,99%
03 jan 6,360 6,320 6,320
6,610 62.248 -0,110 -1,71%
06 jan 6,300 6,120 6,110
6,460 37.785 -0,200 -3,16%
07 jan 6,000 6,080 5,990
6,350 50.961 -0,040 -0,65%
08 jan 6,040 5,870 5,830
6,060 72.663 -0,210 -3,45%
09 jan 5,850 6,040 5,820
6,310 136.258 +0,170 +2,90%
10 jan 6,090 5,900 5,900
6,100 42.206 -0,140 -2,32%
13 jan 5,900 5,830 5,820
6,050 35.830 -0,070 -1,19%
14 jan 5,900 5,900 5,820
6,160 55.418 +0,070 +1,20%
15 jan 6,000 5,960 5,870
6,030 26.146 +0,060 +1,02%
16 jan 6,000 6,010 5,960
6,090 20.264 +0,050 +0,84%
17 jan 6,040 6,320 6,030
6,880 334.879 +0,310 +5,16%
20 jan 6,200 6,040 6,010
6,280 102.003 -0,280 -4,43%
21 jan 6,010 5,920 5,900
6,160 79.049 -0,120 -1,99%
22 jan 5,960 5,920 5,860
6,040 40.612 0,000 0,00%
23 jan 5,900 6,070 5,880
6,200 69.195 +0,150 +2,53%
24 jan 6,110 6,090 6,000
6,210 51.268 +0,020 +0,33%
27 jan 6,010 6,070 6,010
6,200 46.167 -0,020 -0,33%
28 jan 0,000 6,170 6,050
6,330 90.316 +0,100 +1,65%
29 jan 6,160 5,970 5,930
6,450 110.568 -0,200 -3,24%
30 jan 5,990 5,880 5,870
6,060 73.494 -0,090 -1,51%
31 jan 5,860 5,860 5,830
6,050 83.500 -0,020 -0,34%
« 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