Accueil
Bourse
Actions Paris

Historique action DNXCorp

Cotation du 17/09/2021 à 16h48 DNXCorp -0,88% 11,250€
  • ALDNX - FR0010436584
  •   SRD
  • PEA
  • PEA-PME
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse DNXCorp

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/09/2021 11,250 -0,88% 451 11,350 11,400 11,250
16/09/2021 11,350 -1,73% 623 11,550 11,950 11,350
15/09/2021 11,550 0,00% 1 657 11,200 11,550 11,200
14/09/2021 11,550 +1,32% 918 11,400 11,550 11,400
13/09/2021 11,400 +1,33% 452 11,400 11,400 11,150
10/09/2021 11,250 0,00% 29 11,350 11,350 11,250
09/09/2021 11,250 -2,17% 851 11,200 11,350 11,200
08/09/2021 11,500 -1,29% 346 11,650 11,650 11,500
07/09/2021 11,650 0,00% 242 11,650 11,650 11,650
06/09/2021 11,650 +0,87% 186 11,550 11,650 11,550
03/09/2021 11,550 +0,43% 97 11,700 11,700 11,550
02/09/2021 11,500 +3,14% 838 11,100 11,500 11,100
01/09/2021 11,150 +0,45% 154 11,150 11,150 11,150
31/08/2021 11,100 -1,77% 901 11,100 11,750 11,100
30/08/2021 11,300 -1,31% 812 11,400 11,700 11,300
27/08/2021 11,450 -2,55% 69 11,200 11,450 11,050
26/08/2021 11,750 -0,42% 24 11,750 11,750 11,750
24/08/2021 11,800 +2,16% 30 11,800 11,800 11,800
23/08/2021 11,550 +1,76% 1 092 11,300 11,550 11,000
20/08/2021 11,350 +1,34% 203 11,450 11,750 11,350