NanoBiotix (NANOFP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
116.943 |
-1,35%
|
17,52
|
17,08
|
18,00
|
17,56
|
| 01/12/2025 |
354.724 |
2,54%
|
17,30
|
17,10
|
18,58
|
17,80
|
| 28/11/2025 |
142.923 |
-1,03%
|
17,54
|
16,92
|
17,54
|
17,36
|
| 27/11/2025 |
447.408 |
2,81%
|
17,20
|
17,16
|
18,40
|
17,54
|
| 26/11/2025 |
360.116 |
-5,43%
|
18,28
|
16,52
|
18,44
|
17,06
|
| 25/11/2025 |
226.880 |
-4,15%
|
18,80
|
17,74
|
19,00
|
18,04
|
| 24/11/2025 |
1.279.839 |
3,41%
|
18,44
|
17,64
|
19,02
|
18,82
|
| 21/11/2025 |
180.753 |
-0,22%
|
17,80
|
17,52
|
18,56
|
18,20
|
| 20/11/2025 |
275.939 |
-1,51%
|
18,86
|
18,20
|
19,86
|
18,24
|
| 19/11/2025 |
224.652 |
0,43%
|
18,66
|
18,40
|
19,06
|
18,52
|
| 18/11/2025 |
262.646 |
-5,73%
|
19,00
|
18,20
|
19,20
|
18,44
|
| 17/11/2025 |
467.230 |
7,59%
|
18,32
|
18,04
|
20,30
|
19,56
|
| 14/11/2025 |
193.229 |
2,37%
|
17,90
|
17,12
|
18,48
|
18,18
|
| 13/11/2025 |
207.012 |
-4,10%
|
18,62
|
17,70
|
18,70
|
17,76
|
| 12/11/2025 |
218.281 |
3,46%
|
17,90
|
17,80
|
18,52
|
18,52
|
| 11/11/2025 |
443.379 |
-7,54%
|
18,84
|
17,32
|
19,04
|
17,90
|
| 10/11/2025 |
677.508 |
13,75%
|
17,48
|
17,44
|
19,78
|
19,36
|
| 07/11/2025 |
200.684 |
-2,97%
|
17,22
|
16,60
|
17,60
|
17,02
|
| 06/11/2025 |
263.841 |
0,34%
|
17,44
|
17,34
|
18,40
|
17,54
|
| 05/11/2025 |
243.155 |
0,69%
|
16,58
|
16,52
|
17,48
|
17,48
|
| 04/11/2025 |
398.389 |
10,15%
|
15,50
|
15,50
|
17,60
|
17,36
|
| 03/11/2025 |
594.490 |
-11,96%
|
18,10
|
15,72
|
18,10
|
15,76
|
| 31/10/2025 |
1.111.453 |
9,41%
|
17,98
|
17,12
|
19,76
|
17,90
|
| 30/10/2025 |
268.173 |
5,41%
|
15,50
|
15,08
|
16,36
|
16,36
|
| 29/10/2025 |
684.886 |
0,26%
|
15,98
|
15,30
|
16,98
|
15,52
|
| 28/10/2025 |
1.158.735 |
15,87%
|
13,20
|
13,10
|
16,00
|
15,48
|
| 27/10/2025 |
1.771.019 |
-17,12%
|
15,06
|
13,10
|
15,80
|
13,36
|
| 24/10/2025 |
2.069.311 |
-9,13%
|
15,56
|
14,30
|
17,94
|
16,12
|
| 23/10/2025 |
887.433 |
-7,70%
|
18,76
|
16,96
|
19,20
|
17,74
|
| 22/10/2025 |
642.230 |
-5,09%
|
19,98
|
19,00
|
20,70
|
19,22
|
| 21/10/2025 |
437.199 |
-7,53%
|
21,65
|
19,80
|
21,95
|
20,25
|
| 20/10/2025 |
1.090.471 |
-1,79%
|
22,50
|
17,12
|
22,95
|
21,90
|
| 17/10/2025 |
416.869 |
-6,11%
|
22,90
|
21,60
|
23,40
|
22,30
|
| 16/10/2025 |
532.124 |
0,42%
|
23,65
|
23,45
|
24,75
|
23,75
|
| 15/10/2025 |
451.925 |
-1,46%
|
23,95
|
22,30
|
24,40
|
23,65
|
| 14/10/2025 |
511.146 |
-1,84%
|
25,00
|
22,85
|
25,00
|
24,00
|
| 13/10/2025 |
567.388 |
9,15%
|
22,00
|
21,10
|
24,80
|
24,45
|
| 10/10/2025 |
919.559 |
-6,28%
|
24,00
|
22,20
|
25,50
|
22,40
|
| 09/10/2025 |
1.179.615 |
7,66%
|
23,35
|
22,40
|
24,70
|
23,90
|
| 08/10/2025 |
1.356.590 |
21,84%
|
18,02
|
18,00
|
23,00
|
22,20
|
| 07/10/2025 |
403.441 |
-1,62%
|
18,42
|
17,84
|
19,16
|
18,22
|
| 06/10/2025 |
776.182 |
8,94%
|
17,00
|
16,16
|
18,78
|
18,52
|
| 03/10/2025 |
582.667 |
0,59%
|
16,68
|
16,14
|
17,76
|
17,00
|
| 02/10/2025 |
1.332.099 |
4,19%
|
16,70
|
16,60
|
18,88
|
16,90
|
| 01/10/2025 |
1.267.106 |
-2,76%
|
15,34
|
14,00
|
17,14
|
16,22
|
| 30/09/2025 |
1.433.334 |
18,30%
|
15,00
|
14,82
|
17,48
|
16,68
|
| 29/09/2025 |
528.378 |
7,14%
|
13,50
|
12,92
|
14,10
|
14,10
|
| 26/09/2025 |
625.152 |
2,97%
|
12,24
|
11,80
|
13,46
|
13,16
|
| 25/09/2025 |
887.610 |
1,11%
|
13,10
|
12,22
|
13,28
|
12,78
|
| 24/09/2025 |
805.796 |
9,91%
|
11,78
|
11,76
|
12,68
|
12,64
|
| 23/09/2025 |
446.195 |
3,23%
|
11,14
|
10,76
|
11,54
|
11,50
|
| 22/09/2025 |
906.660 |
14,02%
|
10,02
|
10,00
|
11,48
|
11,14
|
| 19/09/2025 |
639.234 |
-9,70%
|
10,52
|
9,66
|
10,96
|
9,77
|
| 18/09/2025 |
1.450.038 |
19,43%
|
10,30
|
9,54
|
10,94
|
10,82
|
| 17/09/2025 |
314.590 |
6,71%
|
8,55
|
8,54
|
9,17
|
9,06
|
| 16/09/2025 |
204.845 |
6,79%
|
8,00
|
7,93
|
8,54
|
8,49
|
| 15/09/2025 |
185.134 |
-5,02%
|
8,44
|
7,92
|
8,50
|
7,95
|
| 12/09/2025 |
117.202 |
-1,65%
|
8,48
|
8,26
|
8,53
|
8,37
|
| 11/09/2025 |
188.809 |
3,65%
|
8,35
|
8,29
|
8,69
|
8,51
|
| 10/09/2025 |
229.596 |
4,19%
|
8,08
|
7,95
|
8,30
|
8,21
|
| 09/09/2025 |
240.911 |
5,07%
|
7,47
|
7,47
|
8,06
|
7,88
|
| 08/09/2025 |
125.405 |
4,17%
|
7,20
|
7,16
|
7,50
|
7,50
|
| 05/09/2025 |
88.652 |
-1,37%
|
7,27
|
7,15
|
7,43
|
7,20
|
| 04/09/2025 |
73.655 |
-0,95%
|
7,33
|
7,27
|
7,55
|
7,30
|
| 03/09/2025 |
119.594 |
1,94%
|
7,24
|
7,02
|
7,41
|
7,37
|
| 02/09/2025 |
265.734 |
-4,87%
|
7,58
|
6,96
|
7,63
|
7,23
|
| 01/09/2025 |
169.164 |
-3,19%
|
7,85
|
7,42
|
7,93
|
7,60
|
| 29/08/2025 |
150.388 |
0,64%
|
7,90
|
7,76
|
8,19
|
7,85
|
| 28/08/2025 |
177.330 |
0,78%
|
7,74
|
7,51
|
7,93
|
7,80
|
| 27/08/2025 |
426.327 |
5,16%
|
7,33
|
7,17
|
7,88
|
7,74
|
| 26/08/2025 |
484.957 |
-7,07%
|
7,66
|
7,27
|
7,89
|
7,36
|
| 25/08/2025 |
567.145 |
-5,94%
|
8,48
|
7,64
|
8,50
|
7,92
|
| 22/08/2025 |
518.688 |
1,57%
|
8,24
|
8,09
|
8,89
|
8,42
|
| 21/08/2025 |
543.392 |
12,79%
|
7,40
|
7,29
|
8,30
|
8,29
|
| 20/08/2025 |
255.110 |
-2,39%
|
7,50
|
7,32
|
7,74
|
7,35
|
| 19/08/2025 |
205.670 |
1,07%
|
7,45
|
7,27
|
7,66
|
7,53
|
| 18/08/2025 |
332.498 |
7,97%
|
6,94
|
6,92
|
7,63
|
7,45
|
| 15/08/2025 |
150.908 |
1,77%
|
6,85
|
6,78
|
6,99
|
6,90
|
| 14/08/2025 |
188.963 |
-2,17%
|
6,98
|
6,72
|
6,98
|
6,78
|
| 13/08/2025 |
363.032 |
6,94%
|
6,52
|
6,49
|
7,17
|
6,93
|
| 12/08/2025 |
118.996 |
3,51%
|
6,33
|
6,25
|
6,56
|
6,48
|
| 11/08/2025 |
134.190 |
-1,42%
|
6,45
|
6,21
|
6,46
|
6,26
|
| 08/08/2025 |
201.663 |
5,31%
|
6,07
|
6,01
|
6,45
|
6,35
|
| 07/08/2025 |
79.027 |
2,20%
|
5,90
|
5,90
|
6,14
|
6,03
|
| 06/08/2025 |
59.419 |
-1,50%
|
6,05
|
5,86
|
6,08
|
5,90
|
| 05/08/2025 |
76.781 |
1,35%
|
5,93
|
5,93
|
6,10
|
5,99
|
| 04/08/2025 |
122.371 |
0,51%
|
5,90
|
5,66
|
5,94
|
5,91
|
| 01/08/2025 |
100.783 |
-4,08%
|
6,03
|
5,75
|
6,03
|
5,88
|
| 31/07/2025 |
172.925 |
2,17%
|
6,00
|
5,88
|
6,15
|
6,13
|
| 30/07/2025 |
175.153 |
-0,83%
|
6,10
|
5,83
|
6,10
|
6,00
|
| 29/07/2025 |
401.606 |
6,33%
|
5,75
|
5,75
|
6,25
|
6,05
|
| 28/07/2025 |
368.408 |
-1,04%
|
5,95
|
5,57
|
6,00
|
5,69
|
| 25/07/2025 |
661.665 |
9,11%
|
5,27
|
5,22
|
6,05
|
5,75
|
| 24/07/2025 |
309.738 |
6,25%
|
5,00
|
4,90
|
5,30
|
5,27
|
| 23/07/2025 |
606.752 |
16,02%
|
4,37
|
4,35
|
5,09
|
4,96
|
| 22/07/2025 |
47.753 |
-2,06%
|
4,385
|
4,215
|
4,395
|
4,275
|
| 21/07/2025 |
150.714 |
-3,75%
|
4,525
|
4,15
|
4,525
|
4,365
|
| 18/07/2025 |
63.650 |
-1,31%
|
4,575
|
4,495
|
4,61
|
4,535
|
| 17/07/2025 |
43.711 |
0,55%
|
4,615
|
4,50
|
4,625
|
4,595
|
| 16/07/2025 |
64.497 |
-0,44%
|
4,615
|
4,505
|
4,615
|
4,57
|
