Cellectis (ALCLS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
153.533 |
-1,62%
|
2,63
|
2,53
|
2,638
|
2,55
|
| 24/07/2026 |
136.484 |
5,28%
|
2,51
|
2,48
|
2,63
|
2,592
|
| 23/07/2026 |
64.527 |
-1,52%
|
2,578
|
2,45
|
2,578
|
2,462
|
| 22/07/2026 |
191.256 |
2,97%
|
2,45
|
2,39
|
2,574
|
2,50
|
| 21/07/2026 |
136.653 |
5,75%
|
2,282
|
2,282
|
2,45
|
2,428
|
| 20/07/2026 |
132.982 |
-0,61%
|
2,386
|
2,28
|
2,386
|
2,296
|
| 17/07/2026 |
81.219 |
-2,37%
|
2,39
|
2,29
|
2,39
|
2,31
|
| 16/07/2026 |
236.172 |
-2,79%
|
2,462
|
2,33
|
2,462
|
2,366
|
| 15/07/2026 |
161.937 |
-4,17%
|
2,50
|
2,434
|
2,566
|
2,434
|
| 14/07/2026 |
118.363 |
-0,08%
|
2,502
|
2,46
|
2,55
|
2,54
|
| 13/07/2026 |
81.312 |
-1,85%
|
2,612
|
2,532
|
2,638
|
2,542
|
| 10/07/2026 |
147.970 |
-4,15%
|
2,71
|
2,55
|
2,80
|
2,59
|
| 09/07/2026 |
82.718 |
2,12%
|
2,658
|
2,616
|
2,738
|
2,702
|
| 08/07/2026 |
146.700 |
-3,01%
|
2,702
|
2,64
|
2,73
|
2,646
|
| 07/07/2026 |
124.047 |
-3,33%
|
2,82
|
2,696
|
2,842
|
2,728
|
| 06/07/2026 |
193.147 |
-1,05%
|
2,85
|
2,806
|
2,91
|
2,822
|
| 03/07/2026 |
221.791 |
0,07%
|
2,83
|
2,80
|
2,92
|
2,852
|
| 02/07/2026 |
694.640 |
11,94%
|
2,78
|
2,61
|
2,958
|
2,85
|
| 01/07/2026 |
79.273 |
-1,47%
|
2,602
|
2,54
|
2,618
|
2,546
|
| 30/06/2026 |
246.043 |
3,94%
|
2,52
|
2,458
|
2,72
|
2,584
|
| 29/06/2026 |
89.017 |
1,47%
|
2,42
|
2,404
|
2,534
|
2,486
|
| 26/06/2026 |
119.714 |
1,66%
|
2,40
|
2,362
|
2,484
|
2,45
|
| 25/06/2026 |
141.962 |
-2,35%
|
2,56
|
2,392
|
2,56
|
2,41
|
| 24/06/2026 |
100.168 |
-1,60%
|
2,55
|
2,45
|
2,588
|
2,468
|
| 23/06/2026 |
195.046 |
2,37%
|
2,41
|
2,41
|
2,554
|
2,508
|
| 19/06/2026 |
155.382 |
-0,96%
|
2,69
|
2,45
|
2,70
|
2,45
|
| 18/06/2026 |
118.752 |
-1,82%
|
2,746
|
2,674
|
2,80
|
2,696
|
| 17/06/2026 |
66.375 |
2,08%
|
2,70
|
2,67
|
2,75
|
2,746
|
| 16/06/2026 |
165.864 |
-2,96%
|
2,73
|
2,664
|
2,784
|
2,69
|
| 15/06/2026 |
183.648 |
0,29%
|
2,80
|
2,714
|
2,83
|
2,772
|
| 12/06/2026 |
197.672 |
0,29%
|
2,788
|
2,71
|
2,87
|
2,764
|
| 11/06/2026 |
448.565 |
1,25%
|
2,722
|
2,672
|
2,99
|
2,756
|
| 10/06/2026 |
985.366 |
8,36%
|
2,99
|
2,67
|
3,06
|
2,722
|
| 09/06/2026 |
177.447 |
-3,83%
|
2,662
|
2,512
|
2,662
|
2,512
|
| 08/06/2026 |
194.757 |
-1,06%
|
2,62
|
2,54
|
2,648
|
2,612
|
| 05/06/2026 |
254.029 |
-1,86%
|
2,784
|
2,626
|
2,80
|
2,64
|
| 04/06/2026 |
296.619 |
-0,30%
|
2,688
|
2,60
|
2,70
|
2,69
|
| 03/06/2026 |
732.768 |
-8,54%
|
2,968
|
2,674
|
2,968
|
2,698
|
| 02/06/2026 |
286.291 |
-2,51%
|
3,04
|
2,94
|
3,048
|
2,95
|
| 01/06/2026 |
308.626 |
-1,63%
|
3,046
|
2,974
|
3,10
|
3,026
|
| 29/05/2026 |
263.163 |
-3,57%
|
3,19
|
3,05
|
3,208
|
3,076
|
| 28/05/2026 |
400.749 |
2,11%
|
3,15
|
3,05
|
3,308
|
3,19
|
| 27/05/2026 |
182.667 |
-2,38%
|
3,20
|
3,122
|
3,25
|
3,124
|
| 26/05/2026 |
90.138 |
-1,48%
|
3,26
|
3,162
|
3,264
|
3,20
|
| 25/05/2026 |
214.246 |
6,01%
|
3,08
|
3,07
|
3,28
|
3,248
|
| 22/05/2026 |
204.308 |
0,07%
|
3,04
|
3,04
|
3,15
|
3,064
|
| 21/05/2026 |
362.412 |
-3,77%
|
3,208
|
2,958
|
3,25
|
3,062
|
| 20/05/2026 |
238.605 |
-1,73%
|
3,218
|
3,10
|
3,232
|
3,182
|
| 19/05/2026 |
270.118 |
-3,40%
|
3,38
|
3,218
|
3,38
|
3,238
|
| 18/05/2026 |
355.534 |
-6,47%
|
3,524
|
3,33
|
3,582
|
3,352
|
| 15/05/2026 |
464.352 |
0,39%
|
3,57
|
3,482
|
3,73
|
3,584
|
| 14/05/2026 |
296.882 |
0,62%
|
3,548
|
3,52
|
3,73
|
3,57
|
| 13/05/2026 |
167.787 |
3,32%
|
3,404
|
3,33
|
3,548
|
3,548
|
| 12/05/2026 |
228.192 |
1,66%
|
3,222
|
3,20
|
3,486
|
3,434
|
| 11/05/2026 |
321.312 |
5,63%
|
3,17
|
3,17
|
3,486
|
3,378
|
| 08/05/2026 |
97.472 |
-1,72%
|
3,20
|
3,166
|
3,282
|
3,198
|
| 07/05/2026 |
192.746 |
-1,87%
|
3,392
|
3,21
|
3,43
|
3,254
|
| 06/05/2026 |
254.543 |
4,47%
|
3,154
|
3,124
|
3,404
|
3,316
|
| 05/05/2026 |
147.022 |
0,44%
|
3,172
|
3,102
|
3,238
|
3,174
|
| 04/05/2026 |
185.385 |
-4,99%
|
3,336
|
3,16
|
3,39
|
3,16
|
| 30/04/2026 |
112.930 |
3,29%
|
3,16
|
3,16
|
3,36
|
3,326
|
| 29/04/2026 |
181.179 |
-6,12%
|
3,38
|
3,22
|
3,45
|
3,22
|
| 28/04/2026 |
222.655 |
-1,21%
|
3,438
|
3,40
|
3,58
|
3,43
|
| 27/04/2026 |
96.248 |
0,79%
|
3,342
|
3,28
|
3,472
|
3,472
|
| 24/04/2026 |
175.191 |
-1,02%
|
3,33
|
3,22
|
3,38
|
3,306
|
| 23/04/2026 |
130.416 |
0,30%
|
3,36
|
3,29
|
3,438
|
3,34
|
| 22/04/2026 |
344.749 |
-2,97%
|
3,404
|
3,262
|
3,476
|
3,33
|
| 21/04/2026 |
239.896 |
-2,00%
|
3,55
|
3,42
|
3,554
|
3,432
|
| 20/04/2026 |
537.895 |
-7,40%
|
3,71
|
3,454
|
3,71
|
3,502
|
| 17/04/2026 |
756.386 |
1,45%
|
3,742
|
3,632
|
3,948
|
3,782
|
| 16/04/2026 |
374.134 |
4,84%
|
3,552
|
3,532
|
3,75
|
3,728
|
| 15/04/2026 |
523.302 |
-2,04%
|
3,626
|
3,51
|
3,80
|
3,556
|
| 14/04/2026 |
1.045.088 |
-1,89%
|
3,81
|
3,44
|
3,83
|
3,63
|
| 13/04/2026 |
2.759.822 |
16,06%
|
3,19
|
3,15
|
4,14
|
3,70
|
| 10/04/2026 |
332.798 |
5,01%
|
3,09
|
3,058
|
3,30
|
3,188
|
| 09/04/2026 |
84.171 |
-1,68%
|
3,076
|
3,00
|
3,12
|
3,036
|
| 08/04/2026 |
231.325 |
6,93%
|
3,024
|
3,00
|
3,22
|
3,088
|
| 07/04/2026 |
195.677 |
-6,99%
|
3,094
|
2,87
|
3,094
|
2,888
|
| 02/04/2026 |
249.463 |
3,16%
|
2,95
|
2,895
|
3,12
|
3,105
|
| 01/04/2026 |
173.876 |
6,17%
|
2,915
|
2,91
|
3,09
|
3,01
|
| 31/03/2026 |
131.404 |
1,07%
|
2,785
|
2,735
|
2,90
|
2,835
|
| 30/03/2026 |
158.893 |
-0,18%
|
2,81
|
2,745
|
2,82
|
2,805
|
| 27/03/2026 |
119.612 |
-1,40%
|
2,90
|
2,80
|
2,915
|
2,81
|
| 26/03/2026 |
152.226 |
-3,39%
|
2,915
|
2,80
|
2,915
|
2,85
|
| 25/03/2026 |
100.169 |
2,79%
|
2,89
|
2,89
|
2,975
|
2,95
|
| 24/03/2026 |
107.068 |
-4,81%
|
3,08
|
2,87
|
3,08
|
2,87
|
| 23/03/2026 |
342.861 |
2,90%
|
2,83
|
2,715
|
3,02
|
3,015
|
| 20/03/2026 |
292.702 |
-1,35%
|
2,98
|
2,90
|
3,185
|
2,93
|
| 19/03/2026 |
262.019 |
-3,57%
|
3,06
|
2,955
|
3,08
|
2,97
|
| 18/03/2026 |
80.187 |
-1,28%
|
3,12
|
3,07
|
3,19
|
3,08
|
| 17/03/2026 |
152.370 |
0,65%
|
3,11
|
3,08
|
3,28
|
3,12
|
| 16/03/2026 |
142.099 |
-1,59%
|
3,20
|
3,08
|
3,20
|
3,10
|
| 13/03/2026 |
214.196 |
-1,25%
|
3,06
|
3,045
|
3,24
|
3,15
|
| 12/03/2026 |
243.179 |
-5,34%
|
3,345
|
3,14
|
3,375
|
3,19
|
| 11/03/2026 |
123.439 |
-2,46%
|
3,475
|
3,33
|
3,50
|
3,37
|
| 10/03/2026 |
290.236 |
5,98%
|
3,32
|
3,32
|
3,55
|
3,455
|
| 09/03/2026 |
286.584 |
3,17%
|
3,10
|
3,04
|
3,335
|
3,26
|
| 06/03/2026 |
222.540 |
-4,53%
|
3,465
|
3,155
|
3,465
|
3,16
|
| 05/03/2026 |
203.465 |
0,00%
|
3,29
|
3,25
|
3,52
|
3,31
|
| 04/03/2026 |
121.669 |
3,12%
|
3,145
|
3,10
|
3,33
|
3,31
|
