Adocia SAS (ADOC)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
24.023 |
-1,96%
|
3,60
|
3,44
|
3,60
|
3,50
|
19/05/2023 |
16.112 |
-1,38%
|
3,675
|
3,57
|
3,685
|
3,57
|
18/05/2023 |
22.348 |
1,97%
|
3,50
|
3,50
|
3,67
|
3,62
|
17/05/2023 |
46.179 |
-0,14%
|
3,56
|
3,36
|
3,60
|
3,55
|
16/05/2023 |
185.339 |
9,05%
|
3,24
|
3,24
|
3,83
|
3,555
|
15/05/2023 |
64.285 |
-0,91%
|
3,21
|
3,105
|
3,34
|
3,26
|
12/05/2023 |
134.375 |
-4,50%
|
3,42
|
3,16
|
3,49
|
3,29
|
11/05/2023 |
36.767 |
-4,83%
|
3,60
|
3,425
|
3,63
|
3,445
|
10/05/2023 |
99.333 |
-4,61%
|
3,885
|
3,50
|
3,975
|
3,62
|
09/05/2023 |
207.597 |
1,20%
|
3,97
|
3,425
|
4,16
|
3,795
|
08/05/2023 |
812.075 |
17,19%
|
3,40
|
3,30
|
4,33
|
3,75
|
05/05/2023 |
130.212 |
11,69%
|
2,86
|
2,86
|
3,40
|
3,20
|
04/05/2023 |
7.436 |
1,60%
|
2,815
|
2,815
|
2,94
|
2,865
|
03/05/2023 |
59.289 |
0,36%
|
2,85
|
2,765
|
3,04
|
2,82
|
02/05/2023 |
1.948 |
-1,75%
|
2,875
|
2,81
|
2,875
|
2,81
|
01/05/2023 |
10.883 |
1,42%
|
2,825
|
2,80
|
2,95
|
2,86
|
28/04/2023 |
10.883 |
1,42%
|
2,825
|
2,80
|
2,95
|
2,86
|
27/04/2023 |
6.679 |
0,71%
|
2,85
|
2,77
|
2,85
|
2,82
|
26/04/2023 |
14.903 |
-1,75%
|
2,85
|
2,76
|
2,85
|
2,80
|
25/04/2023 |
14.551 |
1,42%
|
2,945
|
2,84
|
2,945
|
2,85
|
24/04/2023 |
7.718 |
0,36%
|
2,89
|
2,81
|
2,89
|
2,81
|
21/04/2023 |
10.946 |
-4,92%
|
2,94
|
2,76
|
2,94
|
2,80
|
20/04/2023 |
1.109 |
-1,51%
|
2,985
|
2,90
|
2,985
|
2,945
|
19/04/2023 |
22.463 |
1,36%
|
2,95
|
2,755
|
3,00
|
2,99
|
18/04/2023 |
3.534 |
-1,17%
|
2,94
|
2,90
|
2,99
|
2,95
|
17/04/2023 |
719 |
2,05%
|
2,995
|
2,985
|
2,995
|
2,985
|
14/04/2023 |
4.765 |
-0,85%
|
2,955
|
2,90
|
2,96
|
2,925
|
13/04/2023 |
10.604 |
-3,12%
|
3,06
|
2,94
|
3,06
|
2,95
|
12/04/2023 |
5.604 |
1,50%
|
3,00
|
3,00
|
3,08
|
3,045
|
11/04/2023 |
4.928 |
0,00%
|
3,06
|
3,00
|
3,08
|
3,00
|
10/04/2023 |
16.912 |
1,70%
|
2,94
|
2,93
|
3,08
|
3,00
|
06/04/2023 |
16.912 |
1,70%
|
2,94
|
2,93
|
3,08
|
3,00
|
05/04/2023 |
8.187 |
2,08%
|
2,87
|
2,87
|
3,08
|
2,95
|
04/04/2023 |
9.383 |
-0,17%
|
2,895
|
2,89
|
2,94
|
2,89
|
03/04/2023 |
17.126 |
-1,86%
|
2,90
|
2,80
|
2,94
|
2,895
|
31/03/2023 |
5.637 |
2,61%
|
2,90
|
2,84
|
2,975
|
2,95
|
30/03/2023 |
9.339 |
2,68%
|
2,80
|
2,80
|
2,985
|
2,875
|
29/03/2023 |
8.011 |
0,00%
|
2,83
|
2,80
|
2,83
|
2,80
|
28/03/2023 |
6.937 |
1,45%
|
2,75
|
2,75
|
2,83
|
2,80
|
27/03/2023 |
26.444 |
-6,91%
|
2,965
|
2,745
|
2,995
|
2,76
|
24/03/2023 |
7.346 |
-0,84%
|
2,98
|
2,95
|
3,03
|
2,965
|
23/03/2023 |
3.216 |
-0,50%
|
2,995
|
2,99
|
3,00
|
2,99
|
22/03/2023 |
7.475 |
-0,17%
|
3,06
|
2,97
|
3,06
|
3,005
|
21/03/2023 |
11.610 |
1,52%
|
2,98
|
2,98
|
3,06
|
3,01
|
20/03/2023 |
56.964 |
-6,76%
|
3,12
|
2,925
|
3,125
|
2,965
|
17/03/2023 |
2.973 |
0,32%
|
3,17
|
3,16
|
3,19
|
3,18
|
16/03/2023 |
32.405 |
-4,09%
|
3,295
|
3,02
|
3,295
|
3,17
|
15/03/2023 |
11.397 |
-3,64%
|
3,395
|
3,255
|
3,395
|
3,305
|
14/03/2023 |
23.442 |
9,59%
|
3,07
|
3,07
|
3,44
|
3,43
|
13/03/2023 |
30.146 |
-6,85%
|
3,32
|
3,065
|
3,395
|
3,13
|
10/03/2023 |
7.667 |
-1,47%
|
3,36
|
3,36
|
3,435
|
3,36
|
09/03/2023 |
7.622 |
-1,16%
|
3,44
|
3,40
|
3,465
|
3,41
|
08/03/2023 |
12.029 |
1,47%
|
3,46
|
3,40
|
3,53
|
3,45
|
07/03/2023 |
8.784 |
-0,29%
|
3,43
|
3,40
|
3,445
|
3,40
|
06/03/2023 |
13.766 |
0,29%
|
3,425
|
3,40
|
3,50
|
3,41
|
03/03/2023 |
12.956 |
-2,44%
|
3,50
|
3,36
|
3,50
|
3,40
|
02/03/2023 |
28.094 |
-0,43%
|
3,44
|
3,44
|
3,60
|
3,485
|
01/03/2023 |
31.390 |
7,53%
|
3,25
|
3,25
|
3,60
|
3,50
|
28/02/2023 |
6.292 |
-0,76%
|
3,28
|
3,25
|
3,29
|
3,255
|
27/02/2023 |
19.770 |
-2,56%
|
3,30
|
3,255
|
3,30
|
3,24
|
24/02/2023 |
19.770 |
-2,56%
|
3,34
|
3,24
|
3,34
|
3,24
|
23/02/2023 |
7.798 |
-0,60%
|
3,36
|
3,305
|
3,36
|
3,325
|
22/02/2023 |
3.988 |
-1,04%
|
3,38
|
3,345
|
3,38
|
3,345
|
21/02/2023 |
9.683 |
-0,59%
|
3,42
|
3,38
|
3,46
|
3,38
|
20/02/2023 |
10.235 |
-0,29%
|
3,41
|
3,40
|
3,46
|
3,40
|
17/02/2023 |
16.120 |
-2,57%
|
3,50
|
3,40
|
3,50
|
3,41
|
16/02/2023 |
12.825 |
1,16%
|
3,51
|
3,45
|
3,52
|
3,50
|
15/02/2023 |
7.181 |
0,29%
|
3,46
|
3,44
|
3,50
|
3,46
|
14/02/2023 |
9.302 |
0,00%
|
3,45
|
3,45
|
3,50
|
3,45
|
13/02/2023 |
8.833 |
3,29%
|
3,34
|
3,34
|
3,455
|
3,45
|
10/02/2023 |
17.029 |
-2,20%
|
3,415
|
3,33
|
3,46
|
3,34
|
09/02/2023 |
11.808 |
1,19%
|
3,39
|
3,365
|
3,46
|
3,415
|
08/02/2023 |
5.628 |
1,05%
|
3,35
|
3,32
|
3,40
|
3,375
|
07/02/2023 |
4.951 |
0,60%
|
3,37
|
3,33
|
3,39
|
3,34
|
06/02/2023 |
11.864 |
-2,50%
|
3,405
|
3,31
|
3,42
|
3,32
|
03/02/2023 |
17.905 |
-0,44%
|
3,45
|
3,35
|
3,47
|
3,405
|
02/02/2023 |
54.309 |
-2,15%
|
3,48
|
3,33
|
3,53
|
3,42
|
01/02/2023 |
33.715 |
-5,41%
|
3,66
|
3,48
|
3,69
|
3,495
|
31/01/2023 |
18.824 |
2,07%
|
3,63
|
3,63
|
3,73
|
3,695
|
30/01/2023 |
5.140 |
-0,96%
|
3,73
|
3,62
|
3,73
|
3,62
|
27/01/2023 |
16.117 |
0,41%
|
3,64
|
3,62
|
3,755
|
3,655
|
26/01/2023 |
14.340 |
-2,15%
|
3,70
|
3,625
|
3,72
|
3,64
|
25/01/2023 |
12.311 |
0,00%
|
3,72
|
3,655
|
3,86
|
3,72
|
24/01/2023 |
33.064 |
-5,94%
|
3,965
|
3,705
|
3,965
|
3,72
|
23/01/2023 |
30.106 |
-3,30%
|
4,10
|
3,90
|
4,10
|
3,955
|
20/01/2023 |
22.743 |
-3,20%
|
4,20
|
4,00
|
4,22
|
4,09
|
19/01/2023 |
22.556 |
-3,76%
|
4,34
|
4,11
|
4,37
|
4,225
|
18/01/2023 |
19.958 |
2,33%
|
4,28
|
4,26
|
4,40
|
4,39
|
17/01/2023 |
27.720 |
3,62%
|
4,15
|
4,145
|
4,35
|
4,29
|
16/01/2023 |
13.228 |
-0,72%
|
4,15
|
4,11
|
4,26
|
4,14
|
13/01/2023 |
16.727 |
2,08%
|
4,085
|
4,055
|
4,20
|
4,17
|
12/01/2023 |
18.018 |
0,62%
|
4,01
|
4,01
|
4,30
|
4,085
|
11/01/2023 |
17.334 |
0,12%
|
4,04
|
3,945
|
4,10
|
4,06
|
10/01/2023 |
14.176 |
-3,45%
|
4,19
|
4,045
|
4,19
|
4,055
|
09/01/2023 |
14.859 |
-1,87%
|
4,27
|
4,15
|
4,28
|
4,20
|
06/01/2023 |
24.798 |
1,78%
|
4,21
|
4,21
|
4,35
|
4,28
|
05/01/2023 |
34.826 |
-0,59%
|
4,23
|
4,16
|
4,265
|
4,205
|
04/01/2023 |
63.045 |
0,83%
|
4,275
|
4,14
|
4,40
|
4,23
|
03/01/2023 |
128.956 |
-7,80%
|
4,515
|
4,11
|
4,515
|
4,195
|
02/01/2023 |
199.501 |
14,61%
|
3,98
|
3,98
|
4,65
|
4,55
|