Cellectis (ALCLS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
320.697 |
-1,23%
|
4,125
|
3,965
|
4,295
|
4,025
|
| 02/12/2025 |
500.622 |
0,49%
|
4,00
|
3,84
|
4,20
|
4,075
|
| 01/12/2025 |
760.466 |
-8,57%
|
4,42
|
3,98
|
4,425
|
4,055
|
| 28/11/2025 |
219.474 |
-0,23%
|
4,50
|
4,31
|
4,51
|
4,435
|
| 27/11/2025 |
295.068 |
1,14%
|
4,39
|
4,215
|
4,505
|
4,445
|
| 26/11/2025 |
765.666 |
-2,77%
|
4,60
|
4,14
|
4,645
|
4,395
|
| 25/11/2025 |
881.873 |
-0,66%
|
4,75
|
4,37
|
4,75
|
4,52
|
| 24/11/2025 |
1.046.386 |
10,84%
|
4,21
|
4,21
|
4,64
|
4,55
|
| 21/11/2025 |
936.477 |
-4,54%
|
4,12
|
4,04
|
4,40
|
4,105
|
| 20/11/2025 |
1.205.479 |
10,12%
|
4,075
|
3,92
|
4,37
|
4,30
|
| 19/11/2025 |
1.143.919 |
9,23%
|
3,65
|
3,55
|
4,10
|
3,905
|
| 18/11/2025 |
333.839 |
-3,25%
|
3,695
|
3,51
|
3,70
|
3,575
|
| 17/11/2025 |
808.308 |
8,52%
|
3,42
|
3,37
|
3,78
|
3,695
|
| 14/11/2025 |
254.690 |
6,08%
|
3,165
|
3,11
|
3,405
|
3,405
|
| 13/11/2025 |
230.723 |
-3,31%
|
3,33
|
3,18
|
3,43
|
3,21
|
| 12/11/2025 |
602.436 |
1,37%
|
3,28
|
3,23
|
3,55
|
3,32
|
| 11/11/2025 |
234.505 |
2,03%
|
3,16
|
3,10
|
3,285
|
3,275
|
| 10/11/2025 |
568.497 |
12,24%
|
3,02
|
3,02
|
3,29
|
3,21
|
| 07/11/2025 |
189.910 |
-0,35%
|
2,86
|
2,80
|
2,92
|
2,86
|
| 06/11/2025 |
140.530 |
-1,38%
|
2,88
|
2,82
|
3,00
|
2,87
|
| 05/11/2025 |
83.427 |
-1,02%
|
2,90
|
2,875
|
2,975
|
2,91
|
| 04/11/2025 |
154.590 |
0,17%
|
2,885
|
2,87
|
2,995
|
2,94
|
| 03/11/2025 |
328.609 |
-4,86%
|
3,15
|
2,87
|
3,175
|
2,935
|
| 31/10/2025 |
217.704 |
0,98%
|
3,005
|
3,005
|
3,16
|
3,085
|
| 30/10/2025 |
413.704 |
-7,42%
|
3,33
|
3,00
|
3,35
|
3,055
|
| 29/10/2025 |
368.167 |
6,62%
|
3,09
|
3,09
|
3,32
|
3,30
|
| 28/10/2025 |
659.891 |
-1,28%
|
3,24
|
3,025
|
3,30
|
3,095
|
| 27/10/2025 |
520.386 |
4,85%
|
3,00
|
2,855
|
3,18
|
3,135
|
| 24/10/2025 |
345.394 |
0,34%
|
2,975
|
2,90
|
3,025
|
2,99
|
| 23/10/2025 |
696.319 |
-4,03%
|
3,125
|
2,89
|
3,16
|
2,98
|
| 22/10/2025 |
546.755 |
-0,80%
|
3,35
|
3,075
|
3,35
|
3,105
|
| 21/10/2025 |
745.203 |
-2,80%
|
3,42
|
3,025
|
3,52
|
3,13
|
| 20/10/2025 |
1.526.336 |
-5,57%
|
3,535
|
3,00
|
3,63
|
3,22
|
| 17/10/2025 |
1.684.478 |
-16,11%
|
3,905
|
3,395
|
4,13
|
3,41
|
| 16/10/2025 |
3.153.879 |
12,29%
|
3,65
|
3,55
|
4,84
|
4,065
|
| 15/10/2025 |
801.503 |
-3,47%
|
3,75
|
3,38
|
3,845
|
3,62
|
| 14/10/2025 |
777.456 |
-3,85%
|
4,05
|
3,645
|
4,08
|
3,75
|
| 13/10/2025 |
951.844 |
8,33%
|
3,79
|
3,63
|
4,02
|
3,90
|
| 10/10/2025 |
1.804.920 |
-0,28%
|
3,70
|
3,55
|
4,14
|
3,60
|
| 09/10/2025 |
931.419 |
-6,96%
|
3,87
|
3,53
|
3,89
|
3,61
|
| 08/10/2025 |
2.208.073 |
19,20%
|
3,23
|
3,14
|
4,01
|
3,88
|
| 07/10/2025 |
742.956 |
8,68%
|
3,03
|
3,02
|
3,265
|
3,255
|
| 06/10/2025 |
325.288 |
-1,48%
|
3,07
|
2,855
|
3,07
|
2,995
|
| 03/10/2025 |
738.292 |
5,74%
|
3,00
|
2,88
|
3,23
|
3,04
|
| 02/10/2025 |
931.979 |
3,42%
|
3,00
|
2,815
|
3,13
|
2,875
|
| 01/10/2025 |
800.422 |
17,80%
|
2,375
|
2,36
|
2,80
|
2,78
|
| 30/09/2025 |
984.959 |
4,19%
|
2,305
|
2,26
|
2,485
|
2,36
|
| 29/09/2025 |
2.339.556 |
-24,12%
|
2,72
|
2,03
|
2,75
|
2,265
|
| 26/09/2025 |
481.041 |
0,68%
|
3,025
|
2,735
|
3,15
|
2,985
|
| 25/09/2025 |
334.757 |
-3,42%
|
3,05
|
2,94
|
3,125
|
2,965
|
| 24/09/2025 |
389.571 |
-3,16%
|
3,06
|
2,92
|
3,15
|
3,07
|
| 23/09/2025 |
573.395 |
0,16%
|
3,17
|
3,055
|
3,415
|
3,17
|
| 22/09/2025 |
790.085 |
3,09%
|
3,11
|
3,085
|
3,33
|
3,165
|
| 19/09/2025 |
935.018 |
10,83%
|
2,80
|
2,80
|
3,16
|
3,07
|
| 18/09/2025 |
349.753 |
2,40%
|
2,67
|
2,66
|
2,85
|
2,77
|
| 17/09/2025 |
248.142 |
-0,19%
|
2,68
|
2,615
|
2,775
|
2,705
|
| 16/09/2025 |
374.136 |
1,50%
|
2,67
|
2,635
|
2,875
|
2,71
|
| 15/09/2025 |
212.440 |
-0,56%
|
2,66
|
2,64
|
2,80
|
2,67
|
| 12/09/2025 |
288.374 |
-3,76%
|
2,61
|
2,605
|
2,805
|
2,685
|
| 11/09/2025 |
619.074 |
7,72%
|
2,65
|
2,62
|
2,905
|
2,79
|
| 10/09/2025 |
334.878 |
4,44%
|
2,50
|
2,46
|
2,65
|
2,59
|
| 09/09/2025 |
261.168 |
2,48%
|
2,395
|
2,355
|
2,535
|
2,48
|
| 08/09/2025 |
205.474 |
5,91%
|
2,24
|
2,235
|
2,45
|
2,42
|
| 05/09/2025 |
140.551 |
1,56%
|
2,24
|
2,235
|
2,345
|
2,285
|
| 04/09/2025 |
97.443 |
0,90%
|
2,23
|
2,20
|
2,27
|
2,25
|
| 03/09/2025 |
91.200 |
0,91%
|
2,22
|
2,20
|
2,29
|
2,23
|
| 02/09/2025 |
256.208 |
-7,92%
|
2,39
|
2,175
|
2,39
|
2,21
|
| 01/09/2025 |
229.450 |
4,80%
|
2,25
|
2,25
|
2,42
|
2,40
|
| 29/08/2025 |
154.364 |
-0,44%
|
2,25
|
2,245
|
2,355
|
2,29
|
| 28/08/2025 |
137.010 |
-0,65%
|
2,31
|
2,25
|
2,315
|
2,30
|
| 27/08/2025 |
162.328 |
1,54%
|
2,265
|
2,265
|
2,365
|
2,315
|
| 26/08/2025 |
222.490 |
-4,60%
|
2,32
|
2,27
|
2,34
|
2,28
|
| 25/08/2025 |
386.185 |
-4,78%
|
2,49
|
2,33
|
2,49
|
2,39
|
| 22/08/2025 |
131.616 |
3,51%
|
2,44
|
2,43
|
2,55
|
2,51
|
| 21/08/2025 |
376.066 |
-5,09%
|
2,505
|
2,405
|
2,525
|
2,425
|
| 20/08/2025 |
276.104 |
-3,40%
|
2,675
|
2,51
|
2,675
|
2,555
|
| 19/08/2025 |
359.455 |
4,75%
|
2,595
|
2,505
|
2,725
|
2,645
|
| 18/08/2025 |
244.587 |
-0,59%
|
2,58
|
2,485
|
2,63
|
2,525
|
| 15/08/2025 |
203.453 |
0,00%
|
2,47
|
2,47
|
2,59
|
2,54
|
| 14/08/2025 |
162.204 |
2,63%
|
2,50
|
2,425
|
2,545
|
2,54
|
| 13/08/2025 |
623.705 |
7,61%
|
2,335
|
2,335
|
2,65
|
2,475
|
| 12/08/2025 |
128.126 |
0,22%
|
2,285
|
2,285
|
2,39
|
2,30
|
| 11/08/2025 |
280.127 |
-3,17%
|
2,44
|
2,285
|
2,495
|
2,295
|
| 08/08/2025 |
282.451 |
-2,47%
|
2,49
|
2,36
|
2,52
|
2,37
|
| 07/08/2025 |
257.916 |
5,20%
|
2,35
|
2,34
|
2,49
|
2,43
|
| 06/08/2025 |
530.767 |
-0,86%
|
2,38
|
2,26
|
2,53
|
2,31
|
| 05/08/2025 |
1.055.857 |
-15,12%
|
2,635
|
2,255
|
2,88
|
2,33
|
| 04/08/2025 |
1.188.763 |
10,24%
|
3,00
|
2,64
|
3,195
|
2,745
|
| 01/08/2025 |
595.650 |
7,79%
|
2,29
|
2,24
|
2,59
|
2,49
|
| 31/07/2025 |
548.909 |
-8,33%
|
2,545
|
2,24
|
2,56
|
2,31
|
| 30/07/2025 |
470.198 |
3,49%
|
2,455
|
2,4425
|
2,69
|
2,52
|
| 29/07/2025 |
1.262.939 |
-7,24%
|
2,52
|
2,415
|
2,94
|
2,435
|
| 28/07/2025 |
1.124.055 |
17,71%
|
2,265
|
2,25
|
2,65
|
2,625
|
| 25/07/2025 |
959.200 |
17,49%
|
1,80
|
1,77
|
2,26
|
2,23
|
| 24/07/2025 |
558.282 |
-3,16%
|
1,97
|
1,842
|
2,07
|
1,898
|
| 23/07/2025 |
949.132 |
28,11%
|
1,538
|
1,52
|
1,97
|
1,96
|
| 22/07/2025 |
38.007 |
0,53%
|
1,544
|
1,52
|
1,544
|
1,53
|
| 21/07/2025 |
150.585 |
-2,93%
|
1,60
|
1,49
|
1,60
|
1,522
|
| 18/07/2025 |
149.668 |
-0,89%
|
1,596
|
1,544
|
1,604
|
1,568
|
| 17/07/2025 |
92.964 |
-3,18%
|
1,604
|
1,57
|
1,628
|
1,582
|
