Adocia SAS (ADOC)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,52%
|
9,57
|
9,46
|
9,94
|
9,55
|
17/05/2024 |
60.050 |
-0,52%
|
9,57
|
9,46
|
9,94
|
9,55
|
16/05/2024 |
56.263 |
-1,13%
|
9,70
|
9,43
|
9,78
|
9,60
|
15/05/2024 |
162.080 |
5,54%
|
9,30
|
9,07
|
9,99
|
9,71
|
14/05/2024 |
116.074 |
0,11%
|
9,19
|
9,02
|
9,59
|
9,20
|
13/05/2024 |
117.415 |
6,49%
|
8,68
|
8,62
|
9,19
|
9,19
|
10/05/2024 |
40.930 |
0,23%
|
8,70
|
8,48
|
8,80
|
8,63
|
09/05/2024 |
79.673 |
-4,33%
|
8,87
|
8,55
|
8,90
|
8,61
|
08/05/2024 |
162.354 |
6,89%
|
8,40
|
8,40
|
9,28
|
9,00
|
07/05/2024 |
32.816 |
0,60%
|
8,43
|
8,31
|
8,48
|
8,42
|
06/05/2024 |
24.362 |
-1,18%
|
8,47
|
8,31
|
8,53
|
8,37
|
03/05/2024 |
37.145 |
0,71%
|
8,43
|
8,43
|
8,69
|
8,47
|
02/05/2024 |
75.125 |
0,60%
|
8,26
|
8,26
|
8,70
|
8,41
|
01/05/2024 |
0 |
0,00%
|
8,34
|
8,20
|
8,43
|
8,36
|
30/04/2024 |
37.561 |
0,00%
|
8,34
|
8,20
|
8,43
|
8,36
|
29/04/2024 |
45.600 |
-0,83%
|
8,57
|
8,22
|
8,64
|
8,36
|
26/04/2024 |
84.905 |
4,46%
|
8,21
|
8,21
|
8,57
|
8,43
|
25/04/2024 |
106.677 |
-7,77%
|
8,47
|
7,89
|
8,50
|
8,07
|
24/04/2024 |
28.360 |
1,51%
|
8,62
|
8,54
|
8,85
|
8,75
|
23/04/2024 |
36.840 |
-0,69%
|
8,70
|
8,47
|
8,77
|
8,62
|
22/04/2024 |
61.404 |
2,72%
|
8,46
|
8,46
|
8,89
|
8,68
|
19/04/2024 |
55.041 |
0,48%
|
8,45
|
8,20
|
8,45
|
8,45
|
18/04/2024 |
59.515 |
-1,06%
|
8,45
|
8,20
|
8,54
|
8,41
|
17/04/2024 |
64.962 |
-1,96%
|
8,65
|
8,50
|
8,74
|
8,50
|
16/04/2024 |
60.137 |
-1,70%
|
8,90
|
8,60
|
8,95
|
8,67
|
15/04/2024 |
42.064 |
-0,56%
|
8,92
|
8,79
|
9,09
|
8,82
|
12/04/2024 |
49.553 |
-1,00%
|
9,08
|
8,85
|
9,14
|
8,87
|
11/04/2024 |
85.726 |
-2,08%
|
9,20
|
8,91
|
9,31
|
8,96
|
10/04/2024 |
145.661 |
-4,39%
|
9,59
|
9,00
|
9,59
|
9,15
|
09/04/2024 |
234.836 |
-5,44%
|
9,87
|
9,52
|
10,30
|
9,57
|
08/04/2024 |
314.402 |
14,87%
|
8,85
|
8,72
|
10,70
|
10,12
|
05/04/2024 |
63.611 |
-3,19%
|
9,09
|
8,72
|
9,15
|
8,81
|
04/04/2024 |
72.079 |
0,33%
|
9,02
|
8,98
|
9,40
|
9,10
|
03/04/2024 |
67.925 |
5,96%
|
8,57
|
8,42
|
9,07
|
9,07
|
02/04/2024 |
50.427 |
-2,28%
|
8,87
|
8,45
|
8,92
|
8,56
|
01/04/2024 |
0 |
0,00%
|
8,94
|
8,68
|
9,03
|
8,76
|
28/03/2024 |
46.141 |
0,00%
|
8,94
|
8,68
|
9,03
|
8,76
|
27/03/2024 |
88.057 |
3,92%
|
8,45
|
8,25
|
9,00
|
8,76
|
26/03/2024 |
127.733 |
-4,42%
|
8,82
|
8,27
|
8,82
|
8,43
|
25/03/2024 |
63.796 |
-2,97%
|
9,00
|
8,81
|
9,25
|
8,82
|
22/03/2024 |
137.933 |
-5,80%
|
9,19
|
8,95
|
9,47
|
9,09
|
21/03/2024 |
37.529 |
-1,03%
|
9,79
|
9,60
|
9,88
|
9,65
|
20/03/2024 |
32.398 |
0,10%
|
9,74
|
9,38
|
9,75
|
9,75
|
19/03/2024 |
88.275 |
3,84%
|
9,45
|
9,40
|
9,82
|
9,74
|
18/03/2024 |
79.314 |
7,82%
|
8,70
|
8,69
|
9,38
|
9,38
|
15/03/2024 |
88.922 |
-2,79%
|
9,00
|
8,55
|
9,00
|
8,70
|
14/03/2024 |
44.122 |
0,22%
|
8,90
|
8,81
|
9,17
|
8,95
|
13/03/2024 |
67.885 |
-2,40%
|
9,24
|
8,90
|
9,32
|
8,93
|
12/03/2024 |
63.204 |
-1,61%
|
9,40
|
9,10
|
9,50
|
9,15
|
11/03/2024 |
74.432 |
-4,81%
|
9,75
|
9,25
|
9,75
|
9,30
|
08/03/2024 |
25.488 |
0,21%
|
9,75
|
9,64
|
9,84
|
9,77
|
07/03/2024 |
72.271 |
1,78%
|
9,58
|
9,55
|
9,91
|
9,75
|
06/03/2024 |
78.355 |
4,24%
|
9,25
|
9,25
|
9,69
|
9,58
|
05/03/2024 |
44.339 |
-0,22%
|
9,20
|
9,12
|
9,40
|
9,19
|
04/03/2024 |
79.857 |
-2,44%
|
9,60
|
9,15
|
9,73
|
9,21
|
01/03/2024 |
119.170 |
3,28%
|
9,00
|
8,88
|
9,72
|
9,44
|
29/02/2024 |
137.482 |
-6,35%
|
9,65
|
8,95
|
9,65
|
9,14
|
28/02/2024 |
273.351 |
0,31%
|
9,62
|
8,80
|
10,20
|
9,76
|
27/02/2024 |
98.201 |
-3,85%
|
9,99
|
9,70
|
10,08
|
9,73
|
26/02/2024 |
342.415 |
2,85%
|
10,20
|
9,87
|
11,20
|
10,12
|
23/02/2024 |
48.301 |
-1,30%
|
10,00
|
9,63
|
10,00
|
9,84
|
22/02/2024 |
42.403 |
2,26%
|
9,95
|
9,77
|
10,10
|
9,97
|
21/02/2024 |
57.526 |
-2,11%
|
9,90
|
9,62
|
10,08
|
9,75
|
20/02/2024 |
60.927 |
-3,30%
|
10,38
|
9,90
|
10,40
|
9,96
|
19/02/2024 |
32.945 |
1,98%
|
10,04
|
10,04
|
10,38
|
10,30
|
16/02/2024 |
75.431 |
-2,70%
|
10,38
|
10,00
|
10,40
|
10,10
|
15/02/2024 |
101.353 |
1,77%
|
10,20
|
10,12
|
10,72
|
10,38
|
14/02/2024 |
37.992 |
2,00%
|
10,10
|
9,80
|
10,20
|
10,20
|
13/02/2024 |
59.480 |
-1,19%
|
10,12
|
9,78
|
10,22
|
10,00
|
12/02/2024 |
50.873 |
2,74%
|
9,90
|
9,74
|
10,18
|
10,12
|
09/02/2024 |
54.542 |
2,07%
|
9,52
|
9,44
|
9,94
|
9,85
|
08/02/2024 |
82.111 |
-4,64%
|
10,24
|
9,56
|
10,36
|
9,65
|
07/02/2024 |
133.413 |
6,64%
|
9,44
|
9,43
|
10,34
|
10,12
|
06/02/2024 |
132.040 |
-4,81%
|
9,74
|
9,43
|
9,83
|
9,49
|
05/02/2024 |
107.619 |
-3,20%
|
10,30
|
9,84
|
10,58
|
9,97
|
02/02/2024 |
108.060 |
1,58%
|
10,16
|
10,14
|
10,76
|
10,30
|
01/02/2024 |
439.646 |
-12,74%
|
11,40
|
9,44
|
11,60
|
10,14
|
31/01/2024 |
170.425 |
0,52%
|
11,56
|
11,04
|
11,90
|
11,62
|
30/01/2024 |
144.299 |
5,09%
|
11,00
|
10,86
|
11,68
|
11,56
|
29/01/2024 |
121.224 |
3,19%
|
10,60
|
10,48
|
11,30
|
11,00
|
26/01/2024 |
90.457 |
2,30%
|
10,50
|
10,48
|
10,84
|
10,66
|
25/01/2024 |
76.895 |
-1,51%
|
10,42
|
10,20
|
10,68
|
10,42
|
24/01/2024 |
89.021 |
-0,94%
|
10,72
|
10,46
|
10,94
|
10,58
|
23/01/2024 |
147.854 |
1,52%
|
10,50
|
10,06
|
10,86
|
10,68
|
22/01/2024 |
236.679 |
1,15%
|
10,86
|
10,32
|
11,28
|
10,52
|
19/01/2024 |
141.425 |
2,77%
|
10,78
|
10,22
|
10,86
|
10,40
|
18/01/2024 |
219.706 |
0,20%
|
10,20
|
10,00
|
11,00
|
10,12
|
17/01/2024 |
81.530 |
2,12%
|
9,76
|
9,71
|
10,26
|
10,10
|
16/01/2024 |
44.682 |
-0,70%
|
9,71
|
9,62
|
10,04
|
9,89
|
15/01/2024 |
89.768 |
0,40%
|
9,85
|
9,60
|
10,20
|
9,96
|
12/01/2024 |
139.680 |
1,74%
|
9,62
|
9,41
|
10,10
|
9,92
|
11/01/2024 |
181.253 |
-3,85%
|
10,38
|
9,50
|
10,44
|
9,75
|
10/01/2024 |
322.770 |
-6,97%
|
10,20
|
9,50
|
10,68
|
10,14
|
09/01/2024 |
136.200 |
-1,98%
|
11,32
|
10,74
|
11,62
|
10,90
|
08/01/2024 |
239.593 |
9,23%
|
10,20
|
10,10
|
11,36
|
11,12
|
05/01/2024 |
149.848 |
0,39%
|
9,91
|
9,80
|
10,36
|
10,18
|
04/01/2024 |
402.901 |
-9,95%
|
11,20
|
9,82
|
11,36
|
10,14
|
03/01/2024 |
150.260 |
-3,76%
|
11,70
|
11,08
|
11,78
|
11,26
|
02/01/2024 |
205.392 |
1,39%
|
11,76
|
11,60
|
12,40
|
11,70
|
29/12/2023 |
319.654 |
-4,79%
|
12,30
|
11,32
|
12,56
|
11,54
|