Adocia SAS (ADOC)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
165.117 |
8,92%
|
3,70
|
3,66
|
4,07
|
3,97
|
29/12/2022 |
194.565 |
16,08%
|
3,40
|
3,33
|
3,645
|
3,645
|
28/12/2022 |
9.517 |
0,64%
|
3,12
|
3,075
|
3,22
|
3,14
|
27/12/2022 |
14.336 |
-2,50%
|
3,20
|
3,08
|
3,20
|
3,12
|
23/12/2022 |
19.981 |
0,00%
|
3,27
|
3,155
|
3,33
|
3,20
|
22/12/2022 |
83.773 |
9,22%
|
2,93
|
2,93
|
3,20
|
3,20
|
21/12/2022 |
38.289 |
0,69%
|
2,91
|
2,86
|
2,97
|
2,93
|
20/12/2022 |
19.929 |
0,00%
|
2,91
|
2,91
|
2,97
|
2,91
|
19/12/2022 |
5.294 |
-2,68%
|
2,99
|
2,91
|
3,00
|
2,91
|
16/12/2022 |
8.315 |
1,53%
|
2,94
|
2,94
|
2,995
|
2,99
|
15/12/2022 |
4.634 |
-1,83%
|
2,90
|
2,90
|
2,995
|
2,945
|
14/12/2022 |
13.692 |
-0,66%
|
3,02
|
2,90
|
3,035
|
3,00
|
13/12/2022 |
18.783 |
1,34%
|
2,95
|
2,95
|
3,03
|
3,02
|
12/12/2022 |
53.203 |
-2,61%
|
3,05
|
2,80
|
3,05
|
2,98
|
09/12/2022 |
16.132 |
-0,16%
|
3,04
|
3,01
|
3,065
|
3,06
|
08/12/2022 |
9.396 |
-0,16%
|
3,07
|
3,055
|
3,10
|
3,065
|
07/12/2022 |
9.040 |
-1,60%
|
3,10
|
3,04
|
3,10
|
3,07
|
06/12/2022 |
4.326 |
0,48%
|
3,10
|
3,09
|
3,13
|
3,12
|
05/12/2022 |
38.524 |
-1,74%
|
3,24
|
3,015
|
3,24
|
3,105
|
02/12/2022 |
14.382 |
-2,62%
|
3,245
|
3,15
|
3,245
|
3,16
|
01/12/2022 |
39.841 |
-0,31%
|
3,20
|
3,11
|
3,29
|
3,245
|
30/11/2022 |
5.585 |
-1,36%
|
3,30
|
3,22
|
3,31
|
3,255
|
29/11/2022 |
7.578 |
0,15%
|
3,25
|
3,25
|
3,30
|
3,30
|
28/11/2022 |
13.480 |
0,77%
|
3,27
|
3,20
|
3,33
|
3,295
|
25/11/2022 |
18.350 |
-1,80%
|
3,30
|
3,27
|
3,38
|
3,27
|
24/11/2022 |
93.482 |
-5,13%
|
3,50
|
3,22
|
3,50
|
3,33
|
23/11/2022 |
28.458 |
-3,31%
|
3,60
|
3,45
|
3,60
|
3,51
|
22/11/2022 |
19.914 |
-0,96%
|
3,69
|
3,55
|
3,69
|
3,63
|
21/11/2022 |
6.401 |
-0,41%
|
3,67
|
3,62
|
3,68
|
3,665
|
18/11/2022 |
9.737 |
-0,94%
|
3,80
|
3,675
|
3,80
|
3,68
|
17/11/2022 |
2.200 |
-2,24%
|
3,80
|
3,715
|
3,80
|
3,715
|
16/11/2022 |
8.299 |
1,20%
|
3,82
|
3,715
|
3,85
|
3,80
|
15/11/2022 |
1.551 |
0,13%
|
3,80
|
3,75
|
3,80
|
3,755
|
14/11/2022 |
12.543 |
0,54%
|
3,80
|
3,73
|
3,85
|
3,75
|
11/11/2022 |
8.351 |
0,81%
|
3,70
|
3,70
|
3,795
|
3,73
|
10/11/2022 |
12.880 |
-2,63%
|
3,805
|
3,67
|
3,805
|
3,70
|
09/11/2022 |
5.748 |
-1,68%
|
3,80
|
3,785
|
3,85
|
3,80
|
08/11/2022 |
5.398 |
-0,39%
|
3,885
|
3,75
|
3,885
|
3,865
|
07/11/2022 |
12.295 |
4,16%
|
3,90
|
3,72
|
3,90
|
3,88
|
04/11/2022 |
14.504 |
-0,93%
|
3,76
|
3,655
|
3,80
|
3,725
|
03/11/2022 |
25.357 |
-0,66%
|
3,775
|
3,605
|
3,79
|
3,76
|
02/11/2022 |
4.604 |
0,40%
|
3,75
|
3,725
|
3,825
|
3,785
|
01/11/2022 |
11.155 |
-0,79%
|
3,80
|
3,70
|
3,865
|
3,77
|
31/10/2022 |
19.086 |
0,40%
|
3,80
|
3,545
|
3,80
|
3,80
|
28/10/2022 |
21.626 |
0,00%
|
3,785
|
3,70
|
3,90
|
3,785
|
27/10/2022 |
14.875 |
-2,20%
|
3,88
|
3,715
|
3,88
|
3,785
|
26/10/2022 |
58.529 |
1,84%
|
3,75
|
3,45
|
3,90
|
3,87
|
25/10/2022 |
17.842 |
-2,56%
|
3,91
|
3,75
|
3,915
|
3,80
|
24/10/2022 |
68.446 |
-2,99%
|
3,90
|
3,725
|
4,00
|
3,90
|
21/10/2022 |
17.826 |
-4,29%
|
4,10
|
3,90
|
4,105
|
4,02
|
20/10/2022 |
31.475 |
-3,67%
|
4,30
|
4,045
|
4,36
|
4,20
|
19/10/2022 |
97.345 |
11,51%
|
3,80
|
3,80
|
4,79
|
4,36
|
18/10/2022 |
23.889 |
3,44%
|
3,72
|
3,70
|
4,00
|
3,91
|
17/10/2022 |
13.265 |
-1,82%
|
3,80
|
3,70
|
3,86
|
3,78
|
14/10/2022 |
11.026 |
0,26%
|
3,80
|
3,70
|
3,90
|
3,85
|
13/10/2022 |
15.478 |
-3,76%
|
3,99
|
3,75
|
3,99
|
3,84
|
12/10/2022 |
23.073 |
2,05%
|
3,95
|
3,84
|
4,185
|
3,99
|
11/10/2022 |
17.882 |
4,13%
|
3,825
|
3,75
|
3,975
|
3,91
|
10/10/2022 |
38.512 |
-5,77%
|
3,96
|
3,70
|
4,00
|
3,755
|
07/10/2022 |
92.367 |
-4,78%
|
4,185
|
3,96
|
4,36
|
3,985
|
06/10/2022 |
214.935 |
28,37%
|
3,63
|
3,54
|
4,37
|
4,185
|
05/10/2022 |
18.541 |
-5,23%
|
3,40
|
3,26
|
3,445
|
3,26
|
04/10/2022 |
24.615 |
5,85%
|
3,30
|
3,255
|
3,495
|
3,44
|
03/10/2022 |
6.635 |
0,15%
|
3,25
|
3,20
|
3,30
|
3,25
|
30/09/2022 |
14.073 |
3,02%
|
3,15
|
3,00
|
3,245
|
3,245
|
29/09/2022 |
19.269 |
-5,12%
|
3,325
|
3,15
|
3,415
|
3,15
|
28/09/2022 |
12.089 |
-0,90%
|
3,40
|
3,32
|
3,45
|
3,32
|
27/09/2022 |
14.986 |
-1,47%
|
3,39
|
3,28
|
3,44
|
3,35
|
26/09/2022 |
40.159 |
0,89%
|
3,30
|
3,30
|
3,505
|
3,40
|
23/09/2022 |
102.408 |
-15,96%
|
4,05
|
3,295
|
4,05
|
3,37
|
22/09/2022 |
16.119 |
-2,43%
|
4,10
|
4,00
|
4,10
|
4,01
|
21/09/2022 |
68.272 |
-8,67%
|
4,57
|
4,00
|
4,57
|
4,11
|
20/09/2022 |
40.189 |
-6,83%
|
4,65
|
4,425
|
4,70
|
4,50
|
19/09/2022 |
12.417 |
-0,21%
|
4,84
|
4,70
|
4,84
|
4,83
|
16/09/2022 |
5.891 |
2,98%
|
4,70
|
4,70
|
4,84
|
4,84
|
15/09/2022 |
14.610 |
-0,42%
|
4,66
|
4,605
|
4,81
|
4,70
|
14/09/2022 |
20.173 |
3,28%
|
4,50
|
4,435
|
4,80
|
4,72
|
13/09/2022 |
13.037 |
-3,59%
|
4,70
|
4,54
|
4,705
|
4,57
|
12/09/2022 |
19.560 |
0,32%
|
4,76
|
4,655
|
4,84
|
4,74
|
09/09/2022 |
7.461 |
1,18%
|
4,75
|
4,62
|
4,79
|
4,725
|
08/09/2022 |
44.009 |
-5,94%
|
4,98
|
4,61
|
5,05
|
4,67
|
07/09/2022 |
87.127 |
10,33%
|
4,74
|
4,74
|
5,15
|
4,965
|
06/09/2022 |
37.517 |
-4,26%
|
4,65
|
4,30
|
4,745
|
4,50
|
05/09/2022 |
24.639 |
-4,47%
|
4,84
|
4,70
|
4,875
|
4,70
|
02/09/2022 |
12.364 |
2,18%
|
4,805
|
4,805
|
4,98
|
4,92
|
01/09/2022 |
49.657 |
-7,76%
|
5,12
|
4,70
|
5,13
|
4,815
|
31/08/2022 |
13.620 |
0,39%
|
5,26
|
5,11
|
5,26
|
5,22
|
30/08/2022 |
27.079 |
-2,99%
|
5,35
|
5,15
|
5,36
|
5,20
|
29/08/2022 |
24.490 |
2,88%
|
5,45
|
5,30
|
5,49
|
5,36
|
26/08/2022 |
44.193 |
-4,40%
|
5,45
|
5,15
|
5,45
|
5,21
|
25/08/2022 |
57.776 |
5,83%
|
5,25
|
5,25
|
5,50
|
5,45
|
24/08/2022 |
10.416 |
3,00%
|
5,09
|
5,03
|
5,15
|
5,15
|
23/08/2022 |
16.721 |
-0,79%
|
5,05
|
5,00
|
5,15
|
5,00
|
22/08/2022 |
5.529 |
-1,56%
|
5,12
|
5,04
|
5,16
|
5,04
|
19/08/2022 |
7.152 |
-1,35%
|
5,10
|
5,10
|
5,30
|
5,12
|
18/08/2022 |
5.147 |
-1,14%
|
5,24
|
5,14
|
5,25
|
5,19
|
17/08/2022 |
39.416 |
-5,24%
|
5,51
|
5,14
|
5,51
|
5,25
|
16/08/2022 |
23.076 |
1,47%
|
5,46
|
5,35
|
5,60
|
5,54
|
15/08/2022 |
24.750 |
5,00%
|
5,23
|
5,12
|
5,49
|
5,46
|
12/08/2022 |
19.580 |
4,84%
|
5,09
|
4,98
|
5,25
|
5,20
|