Biosynex (ALBIO)

ALBIO
🏛️ France →
0.61
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.30 8.35 8.20 8.35 0.0M
2023-12-28 8.07 8.37 8.07 8.30 0.0M
2023-12-27 8.06 8.39 8.06 8.38 0.0M
2023-12-22 8.12 8.40 8.10 8.36 0.0M
2023-12-21 8.12 8.29 8.10 8.20 0.0M
2023-12-20 8.18 8.33 8.12 8.30 0.0M
2023-12-19 8.20 8.29 8.20 8.29 0.0M
2023-12-18 8.41 8.41 8.18 8.29 0.0M
2023-12-15 8.25 8.34 8.21 8.23 0.0M
2023-12-14 8.14 8.30 8.13 8.24 0.0M
2023-12-13 8.19 8.31 8.15 8.15 0.0M
2023-12-12 8.30 8.30 8.18 8.18 0.0M
2023-12-11 8.20 8.43 8.18 8.30 0.0M
2023-12-08 8.43 8.43 8.16 8.25 0.0M
2023-12-07 8.30 8.44 8.24 8.28 0.0M
2023-12-06 8.21 8.30 8.21 8.30 0.0M
2023-12-05 8.45 8.45 8.21 8.32 0.0M
2023-12-04 8.20 8.32 8.18 8.32 0.0M
2023-12-01 8.40 8.62 8.20 8.32 0.0M
2023-11-30 8.68 8.68 8.33 8.35 0.0M
2023-11-29 8.65 8.70 8.51 8.61 0.0M
2023-11-28 8.56 8.69 8.45 8.65 0.0M
2023-11-27 8.60 8.60 8.33 8.50 0.0M
2023-11-24 8.34 8.55 8.25 8.27 0.0M
2023-11-23 7.79 8.80 7.71 8.30 0.0M
2023-11-22 7.76 7.76 7.54 7.75 0.0M
2023-11-21 7.65 7.69 7.55 7.62 0.0M
2023-11-20 7.85 7.85 7.50 7.59 0.0M
2023-11-17 7.85 7.90 7.80 7.80 0.0M
2023-11-16 8.00 8.00 7.82 7.88 0.0M
2023-11-15 8.00 8.10 7.81 8.00 0.0M
2023-11-14 8.29 8.29 8.00 8.10 0.0M
2023-11-13 8.08 8.29 8.08 8.11 0.0M
2023-11-10 8.16 8.25 8.05 8.11 0.0M
2023-11-09 8.32 8.32 8.13 8.21 0.0M
2023-11-08 8.43 8.44 8.13 8.43 0.0M
2023-11-07 8.15 8.44 8.11 8.44 0.0M
2023-11-06 8.37 8.37 8.16 8.19 0.0M
2023-11-03 8.40 8.40 8.25 8.37 0.0M
2023-11-02 8.44 8.44 8.08 8.40 0.0M
2023-11-01 8.43 8.67 8.35 8.44 0.0M
2023-10-31 8.49 8.49 8.37 8.43 0.0M
2023-10-30 8.50 8.50 8.38 8.41 0.0M
2023-10-27 8.45 8.55 8.38 8.50 0.0M
2023-10-26 8.60 8.67 8.35 8.39 0.0M
2023-10-25 8.88 8.88 8.64 8.87 0.0M
2023-10-24 8.65 8.89 8.64 8.81 0.0M
2023-10-23 8.65 8.88 8.65 8.76 0.0M
2023-10-20 8.86 8.86 8.65 8.78 0.0M
2023-10-19 8.98 9.10 8.50 8.90 0.0M
2023-10-18 9.00 9.27 8.41 8.57 0.0M
2023-10-17 8.20 8.28 8.11 8.19 0.0M
2023-10-16 8.18 8.36 8.17 8.20 0.0M
2023-10-13 8.28 8.47 8.18 8.38 0.0M
2023-10-12 8.55 8.55 8.24 8.47 0.0M
2023-10-11 8.22 8.59 8.20 8.40 0.0M
2023-10-10 8.67 8.77 8.07 8.19 0.0M
2023-10-09 9.31 9.31 8.65 8.85 0.0M
2023-10-06 9.50 9.56 9.35 9.43 0.0M
2023-10-05 9.63 9.92 9.50 9.54 0.0M
2023-10-04 9.75 9.92 9.61 9.92 0.0M
2023-10-03 9.78 9.97 9.75 9.75 0.0M
2023-10-02 9.56 10.00 9.35 9.78 0.0M
2023-09-29 9.82 10.00 9.81 9.81 0.0M
2023-09-28 9.90 9.97 9.83 9.83 0.0M
2023-09-27 9.95 10.18 9.92 10.08 0.0M
2023-09-26 10.00 10.02 9.92 9.92 0.0M
2023-09-25 10.12 10.18 9.92 9.95 0.0M
2023-09-22 9.81 10.20 9.81 10.20 0.0M
2023-09-21 10.20 10.48 9.81 9.81 0.0M
2023-09-20 10.60 10.60 10.20 10.22 0.0M
2023-09-19 10.00 10.40 10.00 10.40 0.0M
2023-09-18 10.20 10.34 10.20 10.34 0.0M
2023-09-15 10.40 10.40 9.83 10.20 0.0M
2023-09-14 10.46 10.56 10.22 10.22 0.0M
2023-09-13 10.54 10.74 9.50 10.56 0.0M
2023-09-12 10.62 10.76 10.60 10.64 0.0M
2023-09-11 10.80 10.80 10.64 10.74 0.0M
2023-09-08 10.62 10.76 10.62 10.70 0.0M
2023-09-07 10.64 10.80 10.56 10.76 0.0M
2023-09-06 10.84 10.90 10.64 10.80 0.0M
2023-09-05 10.80 10.84 10.52 10.70 0.0M
2023-09-04 10.60 10.86 10.50 10.80 0.0M
2023-09-01 10.44 10.62 10.44 10.62 0.0M
2023-08-31 10.66 10.66 10.40 10.56 0.0M
2023-08-30 10.64 10.68 10.58 10.58 0.0M
2023-08-29 10.60 10.66 10.60 10.64 0.0M
2023-08-28 10.32 10.66 10.30 10.48 0.0M
2023-08-25 10.60 10.60 10.44 10.46 0.0M
2023-08-24 10.66 10.80 10.44 10.44 0.0M
2023-08-23 10.80 10.80 10.60 10.64 0.0M
2023-08-22 10.82 10.82 10.50 10.58 0.0M
2023-08-21 10.92 10.92 10.60 10.68 0.0M
2023-08-18 10.90 10.94 10.72 10.90 0.0M
2023-08-17 10.92 10.94 10.70 10.70 0.0M
2023-08-16 10.90 10.98 10.76 10.82 0.0M
2023-08-15 10.90 10.94 10.60 10.86 0.0M
2023-08-14 10.50 10.96 10.40 10.92 0.0M
2023-08-11 10.70 10.70 10.04 10.50 0.0M
2023-08-10 10.42 10.62 10.34 10.36 0.0M
2023-08-09 10.26 10.96 10.26 10.28 0.0M
2023-08-08 10.70 10.88 10.30 10.30 0.0M
2023-08-07 10.92 10.92 10.42 10.88 0.0M
2023-08-04 10.70 10.86 10.64 10.86 0.0M
2023-08-03 10.58 10.80 10.58 10.70 0.0M
2023-08-02 10.60 10.66 10.58 10.60 0.0M
2023-08-01 10.78 10.88 10.50 10.58 0.0M
2023-07-31 10.76 10.92 10.76 10.86 0.0M
2023-07-28 10.76 10.90 10.76 10.84 0.0M
2023-07-27 10.70 10.96 10.70 10.88 0.0M
2023-07-26 11.00 11.00 10.64 10.70 0.0M
2023-07-25 10.60 10.78 10.58 10.70 0.0M
2023-07-24 10.10 10.62 10.10 10.54 0.0M
2023-07-21 10.00 10.80 9.97 10.48 0.0M
2023-07-20 9.85 10.00 9.85 9.99 0.0M
2023-07-19 9.85 10.00 9.85 9.93 0.0M
2023-07-18 10.00 10.00 9.88 9.91 0.0M
2023-07-17 9.98 10.00 9.94 10.00 0.0M
2023-07-14 9.82 10.00 9.82 9.98 0.0M
2023-07-13 9.79 10.00 9.79 10.00 0.0M
2023-07-12 9.89 9.89 9.81 9.88 0.0M
2023-07-11 9.76 9.89 9.76 9.88 0.0M
2023-07-10 9.57 9.88 9.57 9.87 0.0M
2023-07-07 9.50 9.87 9.50 9.87 0.0M
2023-07-06 9.83 9.88 9.74 9.84 0.0M
2023-07-05 9.88 9.88 9.56 9.84 0.0M
2023-07-04 9.78 9.88 9.76 9.88 0.0M
2023-07-03 9.50 9.84 9.50 9.80 0.0M
2023-06-30 9.44 9.60 9.34 9.59 0.0M
2023-06-29 9.48 9.89 9.48 9.60 0.0M
2023-06-28 9.78 9.88 9.35 9.88 0.0M
2023-06-27 9.63 9.83 9.58 9.83 0.0M
2023-06-26 9.70 9.78 9.65 9.78 0.0M
2023-06-23 9.69 9.83 9.69 9.81 0.0M
2023-06-22 9.41 9.82 9.41 9.70 0.0M
2023-06-21 9.40 9.52 9.40 9.50 0.0M
2023-06-20 9.48 9.51 9.35 9.51 0.0M
2023-06-19 9.26 9.47 9.24 9.46 0.0M
2023-06-16 9.34 9.50 9.26 9.50 0.0M
2023-06-15 9.34 9.47 9.26 9.34 0.0M
2023-06-14 9.50 9.51 9.39 9.47 0.0M
2023-06-13 9.39 9.49 9.26 9.49 0.0M
2023-06-12 8.85 9.45 8.85 9.25 0.0M
2023-06-09 8.97 9.00 8.76 8.85 0.0M
2023-06-08 9.13 9.14 8.91 8.91 0.0M
2023-06-07 9.18 9.30 9.14 9.21 0.0M
2023-06-06 9.37 9.37 9.19 9.31 0.0M
2023-06-05 9.16 9.34 9.16 9.30 0.0M
2023-06-02 9.30 9.43 9.30 9.32 0.0M
2023-06-01 9.38 9.38 9.21 9.30 0.0M
2023-05-31 9.36 9.51 9.26 9.40 0.0M
2023-05-30 9.51 9.52 9.42 9.42 0.0M
2023-05-29 9.51 9.51 9.37 9.48 0.0M
2023-05-26 9.30 9.50 9.26 9.38 0.0M
2023-05-25 9.30 9.52 9.30 9.45 0.0M
2023-05-24 9.00 9.49 9.00 9.36 0.0M
2023-05-23 9.32 9.32 8.86 8.96 0.0M
2023-05-22 9.75 9.75 9.32 9.32 0.0M
2023-05-19 9.70 9.98 9.70 9.77 0.0M
2023-05-18 9.50 9.82 9.50 9.70 0.0M
2023-05-17 9.58 9.58 9.32 9.43 0.0M
2023-05-16 9.33 9.60 9.14 9.35 0.0M
2023-05-15 8.71 9.34 8.55 9.08 0.0M
2023-05-12 8.59 8.72 8.40 8.53 0.0M
2023-05-11 8.18 8.59 8.17 8.59 0.0M
2023-05-10 7.98 8.19 7.98 8.19 0.0M
2023-05-09 7.92 8.03 7.92 8.03 0.0M
2023-05-08 7.95 8.00 7.78 8.00 0.0M
2023-05-05 7.53 8.11 7.52 7.95 0.0M
2023-05-04 7.50 8.11 7.48 7.91 0.0M
2023-05-03 7.25 7.54 7.25 7.47 0.0M
2023-05-02 7.43 7.43 7.22 7.31 0.0M
2023-04-28 7.10 7.46 7.09 7.37 0.0M
2023-04-27 7.60 7.60 6.78 6.93 0.0M
2023-04-26 7.48 7.68 7.23 7.31 0.0M
2023-04-25 7.92 8.00 7.53 7.61 0.0M
2023-04-24 7.95 8.12 7.90 8.00 0.0M
2023-04-21 7.94 8.28 7.70 8.20 0.1M
2023-04-20 9.32 9.46 9.08 9.40 0.0M
2023-04-19 9.70 9.70 9.40 9.41 0.0M
2023-04-18 9.81 9.81 9.52 9.62 0.0M
2023-04-17 9.70 9.81 9.69 9.70 0.0M
2023-04-14 9.86 9.94 9.80 9.83 0.0M
2023-04-13 9.96 9.99 9.81 9.82 0.0M
2023-04-12 10.26 10.26 9.94 9.96 0.0M
2023-04-11 9.69 10.26 9.66 10.26 0.0M
2023-04-06 9.65 10.02 9.39 9.53 0.0M
2023-04-05 9.31 10.00 9.31 9.96 0.0M
2023-04-04 9.60 9.61 9.29 9.48 0.0M
2023-04-03 9.66 9.95 9.41 9.67 0.0M
2023-03-31 10.02 10.08 9.96 10.00 0.0M
2023-03-30 10.04 10.20 10.01 10.09 0.0M
2023-03-29 10.27 10.27 10.02 10.15 0.0M
2023-03-28 10.46 10.46 10.09 10.30 0.0M
2023-03-27 10.11 10.44 10.02 10.29 0.0M
2023-03-24 10.53 10.64 10.06 10.50 0.0M
2023-03-23 10.51 10.88 10.51 10.71 0.0M
2023-03-22 10.59 10.87 10.50 10.87 0.0M
2023-03-21 10.50 10.75 10.42 10.60 0.0M
2023-03-20 10.48 10.78 10.20 10.44 0.0M
2023-03-17 10.80 10.95 10.39 10.48 0.0M
2023-03-16 10.95 10.95 10.66 10.92 0.0M
2023-03-15 11.00 11.10 10.41 10.75 0.0M
2023-03-14 10.89 11.18 10.88 11.04 0.0M
2023-03-13 11.37 11.58 10.40 10.84 0.0M
2023-03-10 11.90 12.15 11.60 11.60 0.0M
2023-03-09 11.91 12.17 11.91 12.16 0.0M
2023-03-08 11.97 12.00 11.90 11.92 0.0M
2023-03-07 12.00 12.07 11.95 12.00 0.0M
2023-03-06 12.13 12.20 11.94 12.07 0.0M
2023-03-03 12.00 12.25 11.86 12.13 0.0M
2023-03-02 11.83 12.22 11.83 12.08 0.0M
2023-03-01 12.15 12.16 11.86 11.86 0.0M
2023-02-28 11.98 12.36 11.83 12.14 0.0M
2023-02-27 11.63 12.03 11.56 12.02 0.0M
2023-02-24 11.51 11.96 11.51 11.62 0.0M
2023-02-23 11.50 11.66 11.48 11.51 0.0M
2023-02-22 11.80 11.80 11.52 11.52 0.0M
2023-02-21 11.97 12.04 11.71 11.83 0.0M
2023-02-20 12.04 12.20 11.90 12.04 0.0M
2023-02-17 12.17 12.34 12.07 12.11 0.0M
2023-02-16 12.33 12.59 12.20 12.26 0.0M
2023-02-15 12.22 12.46 12.18 12.33 0.0M
2023-02-14 12.09 12.36 12.08 12.08 0.0M
2023-02-13 12.30 12.48 12.02 12.22 0.0M
2023-02-10 12.50 12.62 12.08 12.27 0.0M
2023-02-09 12.28 12.53 12.17 12.31 0.0M
2023-02-08 12.68 12.68 12.29 12.47 0.0M
2023-02-07 12.89 12.89 12.38 12.52 0.0M
2023-02-06 12.89 12.99 12.57 12.58 0.0M
2023-02-03 12.66 13.10 12.42 13.05 0.0M
2023-02-02 12.75 12.75 12.50 12.62 0.0M
2023-02-01 12.15 12.64 12.15 12.47 0.0M
2023-01-31 12.25 12.30 12.10 12.11 0.0M
2023-01-30 12.52 12.52 12.11 12.23 0.0M
2023-01-27 12.40 12.68 12.40 12.57 0.0M
2023-01-26 12.53 12.65 12.25 12.50 0.0M
2023-01-25 12.50 12.52 12.22 12.48 0.0M
2023-01-24 12.65 12.65 12.25 12.42 0.0M
2023-01-23 12.71 12.80 12.55 12.70 0.0M
2023-01-20 12.96 13.02 12.51 12.88 0.0M
2023-01-19 13.53 13.53 13.04 13.20 0.0M
2023-01-18 13.63 13.80 13.53 13.53 0.0M
2023-01-17 13.80 13.83 13.60 13.81 0.0M
2023-01-16 13.38 13.98 13.36 13.77 0.0M
2023-01-13 12.96 13.16 12.83 13.16 0.0M
2023-01-12 13.39 13.39 12.90 12.90 0.0M
2023-01-11 13.50 13.65 13.18 13.19 0.0M
2023-01-10 13.40 13.70 13.31 13.62 0.0M
2023-01-09 13.55 13.70 12.92 13.31 0.0M
2023-01-06 13.55 13.94 13.53 13.55 0.0M
2023-01-05 14.00 14.10 13.53 13.67 0.0M
2023-01-04 14.19 14.38 13.95 14.04 0.0M
2023-01-03 15.11 15.12 13.86 14.11 0.1M
2023-01-02 13.97 15.49 13.80 15.39 0.1M