Adocia SAS (ADOC)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
17,46%
|
5,80
|
5,78
|
7,20
|
6,66
|
17/07/2024 |
495.319 |
17,46%
|
5,80
|
5,78
|
7,20
|
6,66
|
16/07/2024 |
200.433 |
8,00%
|
5,45
|
5,28
|
5,87
|
5,67
|
15/07/2024 |
231.888 |
-3,49%
|
5,40
|
5,11
|
5,65
|
5,25
|
12/07/2024 |
335.877 |
-3,72%
|
5,61
|
5,15
|
5,76
|
5,44
|
11/07/2024 |
455.139 |
-16,91%
|
5,98
|
5,60
|
6,30
|
5,65
|
10/07/2024 |
278.462 |
-5,95%
|
6,93
|
6,32
|
7,04
|
6,80
|
09/07/2024 |
45.472 |
0,70%
|
7,15
|
7,12
|
7,43
|
7,23
|
08/07/2024 |
110.028 |
1,27%
|
7,06
|
6,93
|
7,58
|
7,18
|
05/07/2024 |
231.451 |
-8,40%
|
7,74
|
6,98
|
7,74
|
7,09
|
04/07/2024 |
77.741 |
-3,85%
|
8,04
|
7,73
|
8,13
|
7,74
|
03/07/2024 |
75.519 |
0,00%
|
8,04
|
7,85
|
8,25
|
8,05
|
02/07/2024 |
75.841 |
-3,01%
|
8,30
|
8,05
|
8,60
|
8,05
|
01/07/2024 |
154.344 |
6,41%
|
8,00
|
7,70
|
8,79
|
8,30
|
28/06/2024 |
290.609 |
-10,35%
|
8,84
|
7,70
|
9,06
|
7,80
|
27/06/2024 |
319.876 |
6,62%
|
8,12
|
8,07
|
9,15
|
8,70
|
26/06/2024 |
319.429 |
14,13%
|
7,20
|
7,15
|
8,45
|
8,16
|
25/06/2024 |
94.879 |
2,29%
|
6,90
|
6,85
|
7,49
|
7,15
|
24/06/2024 |
135.963 |
-8,39%
|
7,41
|
6,96
|
7,59
|
6,99
|
21/06/2024 |
70.560 |
1,19%
|
7,41
|
7,31
|
7,90
|
7,63
|
20/06/2024 |
76.388 |
6,35%
|
7,10
|
7,10
|
7,66
|
7,54
|
19/06/2024 |
79.451 |
-4,32%
|
7,36
|
7,02
|
7,54
|
7,09
|
18/06/2024 |
146.299 |
5,71%
|
7,00
|
6,92
|
7,69
|
7,41
|
17/06/2024 |
170.426 |
-4,89%
|
7,24
|
6,86
|
7,30
|
7,01
|
14/06/2024 |
146.092 |
-3,28%
|
7,50
|
6,99
|
7,57
|
7,37
|
13/06/2024 |
102.437 |
-8,74%
|
8,39
|
7,62
|
8,55
|
7,62
|
12/06/2024 |
152.947 |
4,25%
|
7,91
|
7,61
|
8,35
|
8,35
|
11/06/2024 |
102.642 |
-2,91%
|
8,20
|
7,85
|
8,30
|
8,01
|
10/06/2024 |
60.880 |
-3,62%
|
8,47
|
8,25
|
8,56
|
8,25
|
07/06/2024 |
58.745 |
0,12%
|
8,64
|
8,38
|
8,64
|
8,56
|
06/06/2024 |
36.746 |
-0,58%
|
8,60
|
8,50
|
8,75
|
8,55
|
05/06/2024 |
70.473 |
-0,23%
|
8,68
|
8,45
|
8,85
|
8,60
|
04/06/2024 |
182.385 |
-2,49%
|
9,16
|
8,45
|
9,44
|
8,62
|
03/06/2024 |
62.543 |
-1,78%
|
8,97
|
8,69
|
9,06
|
8,84
|
31/05/2024 |
165.941 |
3,57%
|
8,65
|
8,65
|
9,23
|
9,00
|
30/05/2024 |
52.968 |
-1,25%
|
8,75
|
8,62
|
8,95
|
8,69
|
29/05/2024 |
43.088 |
-0,23%
|
8,76
|
8,71
|
8,90
|
8,80
|
28/05/2024 |
74.460 |
-0,68%
|
8,92
|
8,61
|
8,98
|
8,82
|
27/05/2024 |
104.262 |
-1,99%
|
9,07
|
8,67
|
9,18
|
8,88
|
24/05/2024 |
48.863 |
-0,22%
|
9,08
|
9,01
|
9,35
|
9,06
|
23/05/2024 |
50.310 |
-1,41%
|
9,20
|
9,03
|
9,25
|
9,08
|
22/05/2024 |
76.398 |
0,44%
|
9,06
|
9,01
|
9,53
|
9,21
|
21/05/2024 |
71.233 |
-2,86%
|
9,38
|
8,91
|
9,38
|
9,17
|
20/05/2024 |
54.588 |
-1,15%
|
9,68
|
9,42
|
9,84
|
9,44
|
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
|