Inventiva SA (IVAA)

IVAA
🏛️ France →
5.05
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
2021-12-31 11.76 11.88 11.72 11.74 0.0M
2021-12-30 11.90 11.90 11.78 11.90 0.0M
2021-12-29 11.84 12.06 11.76 11.84 0.0M
2021-12-28 12.06 12.20 11.82 11.82 0.0M
2021-12-27 12.10 12.44 12.06 12.06 0.0M
2021-12-24 12.06 12.26 12.06 12.20 0.0M
2021-12-23 12.00 12.20 11.86 12.16 0.0M
2021-12-22 11.60 12.10 11.60 12.00 0.0M
2021-12-21 11.86 11.86 11.52 11.62 0.0M
2021-12-20 12.12 12.12 11.66 11.66 0.0M
2021-12-17 12.20 12.20 12.02 12.16 0.0M
2021-12-16 12.00 12.36 12.00 12.06 0.0M
2021-12-15 12.06 12.18 11.94 11.94 0.0M
2021-12-14 12.06 12.24 12.02 12.24 0.0M
2021-12-13 11.90 12.04 11.72 11.98 0.0M
2021-12-10 12.20 12.20 11.90 11.92 0.0M
2021-12-09 12.20 12.28 11.92 12.18 0.0M
2021-12-08 12.48 12.70 12.22 12.22 0.0M
2021-12-07 12.20 12.32 12.02 12.20 0.0M
2021-12-06 11.80 12.28 11.76 12.06 0.1M
2021-12-03 11.96 12.08 11.70 11.70 0.0M
2021-12-02 11.96 12.00 11.84 11.94 0.0M
2021-12-01 11.76 12.14 11.76 11.98 0.0M
2021-11-30 11.86 11.88 11.58 11.74 0.0M
2021-11-29 11.62 12.06 11.62 11.98 0.0M
2021-11-26 11.80 11.90 11.60 11.60 0.0M
2021-11-25 11.70 12.16 11.70 11.96 0.0M
2021-11-24 11.80 11.90 11.46 11.72 0.0M
2021-11-23 11.80 12.10 11.66 11.80 0.1M
2021-11-22 11.56 11.86 11.54 11.80 0.0M
2021-11-19 11.50 11.76 11.36 11.54 0.1M
2021-11-18 11.50 11.68 11.46 11.54 0.0M
2021-11-17 11.62 11.70 11.50 11.52 0.0M
2021-11-16 11.96 12.00 11.60 11.62 0.0M
2021-11-15 12.00 12.00 11.72 11.88 0.0M
2021-11-12 12.46 12.46 11.92 11.96 0.0M
2021-11-11 12.20 12.80 12.20 12.34 0.0M
2021-11-10 12.26 12.32 12.06 12.30 0.0M
2021-11-09 11.84 12.70 11.72 12.34 0.1M
2021-11-08 12.10 12.18 11.80 11.88 0.0M
2021-11-05 12.60 12.68 12.06 12.08 0.0M
2021-11-04 12.54 12.90 12.40 12.64 0.1M
2021-11-03 12.96 12.96 12.50 12.54 0.0M
2021-11-02 12.90 13.00 12.72 12.90 0.0M
2021-11-01 12.70 13.00 12.70 12.90 0.0M
2021-10-29 12.40 12.90 12.32 12.90 0.0M
2021-10-28 12.40 12.70 12.36 12.36 0.0M
2021-10-27 12.70 12.84 12.32 12.36 0.0M
2021-10-26 12.30 12.90 12.30 12.80 0.1M
2021-10-25 12.22 12.46 12.06 12.22 0.0M
2021-10-22 12.36 12.48 12.16 12.16 0.0M
2021-10-21 12.02 12.38 12.02 12.32 0.0M
2021-10-20 12.32 12.38 11.86 12.06 0.0M
2021-10-19 11.70 12.66 11.68 12.32 0.1M
2021-10-18 11.48 11.64 11.40 11.62 0.0M
2021-10-15 11.68 11.70 11.52 11.58 0.0M
2021-10-14 11.76 11.76 11.52 11.68 0.0M
2021-10-13 11.70 11.76 11.60 11.72 0.0M
2021-10-12 11.26 11.86 11.22 11.66 0.0M
2021-10-11 10.80 11.28 10.80 11.20 0.0M
2021-10-08 11.00 11.10 10.76 10.82 0.0M
2021-10-07 11.22 11.34 10.98 11.10 0.0M
2021-10-06 11.46 11.56 11.26 11.26 0.0M
2021-10-05 11.56 11.64 11.38 11.48 0.0M
2021-10-04 11.56 11.70 11.40 11.46 0.0M
2021-10-01 11.86 11.90 11.40 11.56 0.0M
2021-09-30 11.70 12.10 11.66 11.86 0.0M
2021-09-29 11.90 12.00 11.66 11.66 0.0M
2021-09-28 12.22 12.28 11.96 11.96 0.0M
2021-09-27 12.12 12.20 11.94 12.12 0.0M
2021-09-24 12.46 12.50 11.82 12.12 0.1M
2021-09-23 12.40 12.56 12.26 12.40 0.0M
2021-09-22 12.36 13.18 12.22 12.36 0.3M
2021-09-21 11.86 12.00 11.78 11.92 0.0M
2021-09-20 11.80 12.00 11.66 11.86 0.1M
2021-09-17 11.64 11.90 11.64 11.64 0.0M
2021-09-16 11.58 11.64 11.48 11.60 0.0M
2021-09-15 11.26 11.52 11.26 11.48 0.0M
2021-09-14 11.20 11.34 11.20 11.32 0.0M
2021-09-13 11.60 11.60 10.78 11.20 0.1M
2021-09-10 11.80 11.90 11.60 11.64 0.0M
2021-09-09 11.66 11.98 11.54 11.90 0.0M
2021-09-08 11.40 11.58 11.40 11.56 0.0M
2021-09-07 11.40 11.58 11.36 11.40 0.0M
2021-09-06 11.36 11.48 11.28 11.40 0.0M
2021-09-03 11.40 11.40 11.30 11.36 0.0M
2021-09-02 11.16 11.40 11.04 11.34 0.0M
2021-09-01 11.14 11.30 10.86 11.16 0.0M
2021-08-31 10.66 11.14 10.62 11.14 0.1M
2021-08-30 10.48 10.60 10.36 10.60 0.0M
2021-08-27 10.18 10.46 10.10 10.42 0.0M
2021-08-26 10.00 10.24 10.00 10.14 0.0M
2021-08-25 9.71 10.26 9.71 10.02 0.0M
2021-08-24 9.96 10.06 9.64 9.64 0.1M
2021-08-23 9.50 9.96 9.49 9.95 0.0M
2021-08-20 9.88 9.88 9.40 9.40 0.0M
2021-08-19 9.80 9.80 9.60 9.80 0.0M
2021-08-18 9.60 9.79 9.58 9.77 0.0M
2021-08-17 9.28 9.59 9.22 9.59 0.0M
2021-08-16 9.40 9.48 9.30 9.37 0.0M
2021-08-13 9.40 9.40 9.10 9.30 0.0M
2021-08-12 9.50 9.50 9.15 9.30 0.0M
2021-08-11 9.68 9.68 9.40 9.55 0.0M
2021-08-10 9.29 9.72 9.29 9.68 0.0M
2021-08-09 9.60 9.60 9.20 9.30 0.1M
2021-08-06 10.00 10.00 9.27 9.62 0.1M
2021-08-05 10.66 10.68 9.82 10.00 0.2M
2021-08-04 11.00 11.08 10.72 10.72 0.0M
2021-08-03 11.26 11.30 10.66 11.08 0.1M
2021-08-02 11.50 11.56 11.32 11.50 0.0M
2021-07-30 11.40 11.46 11.32 11.46 0.0M
2021-07-29 11.60 11.70 11.30 11.36 0.0M
2021-07-28 11.64 11.64 11.42 11.50 0.0M
2021-07-27 11.76 11.80 11.56 11.64 0.0M
2021-07-26 12.06 12.06 11.66 11.66 0.0M
2021-07-23 12.22 12.30 12.06 12.06 0.0M
2021-07-22 12.00 12.28 12.00 12.20 0.0M
2021-07-21 11.90 12.00 11.88 11.96 0.0M
2021-07-20 11.88 11.94 11.80 11.90 0.0M
2021-07-19 11.96 11.98 11.82 11.90 0.0M
2021-07-16 11.92 11.94 11.80 11.90 0.0M
2021-07-15 11.80 11.96 11.46 11.80 0.0M
2021-07-14 11.70 11.80 11.64 11.80 0.0M
2021-07-13 11.50 11.70 11.50 11.68 0.0M
2021-07-12 11.66 11.76 11.56 11.56 0.0M
2021-07-09 11.76 11.76 11.56 11.68 0.0M
2021-07-08 12.02 12.02 11.52 11.60 0.0M
2021-07-07 12.10 12.26 11.62 12.02 0.1M
2021-07-06 12.00 12.28 12.00 12.06 0.1M
2021-07-05 12.10 12.10 11.80 12.00 0.0M
2021-07-02 12.06 12.10 12.00 12.00 0.0M
2021-07-01 11.66 12.04 11.64 12.00 0.0M
2021-06-30 11.50 11.62 11.48 11.62 0.0M
2021-06-29 11.34 11.54 11.32 11.50 0.0M
2021-06-28 11.40 11.50 11.32 11.34 0.0M
2021-06-25 11.50 11.56 11.36 11.50 0.0M
2021-06-24 11.56 11.56 11.42 11.50 0.0M
2021-06-23 11.80 11.80 11.44 11.50 0.0M
2021-06-22 11.86 11.90 11.68 11.84 0.0M
2021-06-21 12.08 12.10 11.80 11.80 0.0M
2021-06-18 12.16 12.16 11.92 12.14 0.0M
2021-06-17 12.46 12.46 11.90 12.00 0.0M
2021-06-16 12.46 12.48 12.28 12.46 0.0M
2021-06-15 12.36 12.50 12.22 12.46 0.0M
2021-06-14 12.46 12.48 12.16 12.36 0.0M
2021-06-11 12.06 12.48 12.06 12.40 0.0M
2021-06-10 12.04 12.12 12.02 12.10 0.0M
2021-06-09 11.90 12.14 11.80 12.02 0.0M
2021-06-08 11.80 12.14 11.78 12.00 0.0M
2021-06-07 11.64 11.76 11.52 11.76 0.0M
2021-06-04 11.38 11.64 11.22 11.60 0.0M
2021-06-03 11.26 11.52 11.18 11.32 0.1M
2021-06-02 11.50 11.50 11.22 11.26 0.0M
2021-06-01 11.60 11.72 11.40 11.50 0.0M
2021-05-31 11.40 11.70 11.40 11.64 0.0M
2021-05-28 11.54 11.56 11.36 11.36 0.0M
2021-05-27 11.76 11.80 11.54 11.54 0.0M
2021-05-26 11.60 11.86 11.52 11.68 0.0M
2021-05-25 12.02 12.24 11.20 11.62 0.2M
2021-05-24 12.24 12.26 11.90 12.00 0.1M
2021-05-21 12.02 12.40 12.02 12.22 0.0M
2021-05-20 12.10 12.28 11.88 12.06 0.0M
2021-05-19 12.38 12.38 12.06 12.08 0.0M
2021-05-18 12.32 12.44 12.14 12.40 0.0M
2021-05-17 11.98 12.30 11.96 12.30 0.0M
2021-05-14 11.96 12.00 11.62 12.00 0.0M
2021-05-13 11.80 12.08 11.74 11.94 0.0M
2021-05-12 12.00 12.10 11.80 11.90 0.0M
2021-05-11 11.80 11.94 11.46 11.92 0.1M
2021-05-10 12.00 12.10 11.74 11.84 0.0M
2021-05-07 11.92 12.10 11.74 11.94 0.1M
2021-05-06 11.90 11.94 11.58 11.74 0.1M
2021-05-05 12.06 12.16 11.58 11.80 0.0M
2021-05-04 11.90 12.20 11.56 12.02 0.1M
2021-05-03 11.40 11.92 11.38 11.76 0.1M
2021-04-30 11.32 11.32 11.02 11.30 0.0M
2021-04-29 11.06 11.66 10.92 11.10 0.1M
2021-04-28 10.94 11.06 10.84 11.04 0.0M
2021-04-27 11.10 11.20 10.88 10.94 0.1M
2021-04-26 10.80 11.24 10.74 11.10 0.1M
2021-04-23 10.94 11.02 10.74 10.76 0.0M
2021-04-22 10.96 11.14 10.86 11.00 0.0M
2021-04-21 11.02 11.28 10.90 10.94 0.0M
2021-04-20 11.30 11.36 10.92 10.96 0.1M
2021-04-19 11.30 11.50 11.20 11.30 0.1M
2021-04-16 11.30 11.30 11.12 11.30 0.1M
2021-04-15 11.40 11.54 11.32 11.32 0.0M
2021-04-14 11.40 11.44 11.18 11.40 0.0M
2021-04-13 11.76 11.76 11.26 11.36 0.1M
2021-04-12 12.20 12.20 11.60 11.66 0.1M
2021-04-09 12.30 12.30 12.00 12.16 0.0M
2021-04-08 12.38 12.38 12.20 12.22 0.0M
2021-04-07 12.38 12.44 12.20 12.26 0.0M
2021-04-06 12.40 12.44 12.14 12.40 0.0M
2021-04-01 12.12 12.48 12.12 12.26 0.1M
2021-03-31 11.90 12.36 11.88 12.26 0.1M
2021-03-30 11.66 11.90 11.62 11.88 0.0M
2021-03-29 11.88 11.94 11.46 11.56 0.1M
2021-03-26 11.58 11.84 11.32 11.82 0.1M
2021-03-25 12.36 12.36 11.26 11.52 0.2M
2021-03-24 10.98 12.98 10.88 12.44 0.3M
2021-03-23 11.26 11.26 10.84 10.96 0.1M
2021-03-22 10.96 11.40 10.90 11.26 0.1M
2021-03-19 10.96 11.08 10.78 10.92 0.0M
2021-03-18 10.90 11.12 10.80 10.96 0.1M
2021-03-17 11.06 11.18 10.80 10.86 0.1M
2021-03-16 10.88 11.16 10.78 10.98 0.1M
2021-03-15 11.00 11.40 10.82 10.88 0.1M
2021-03-12 10.92 11.18 10.62 11.04 0.1M
2021-03-11 11.00 11.26 10.80 10.92 0.1M
2021-03-10 11.24 11.58 10.92 11.04 0.1M
2021-03-09 11.64 11.76 11.00 11.16 0.1M
2021-03-08 11.80 12.16 11.56 11.64 0.2M
2021-03-05 12.30 12.56 11.80 11.82 0.2M
2021-03-04 12.66 12.70 12.16 12.26 0.1M
2021-03-03 12.72 13.06 12.60 12.70 0.1M
2021-03-02 12.80 13.38 12.70 12.70 0.2M
2021-03-01 12.86 13.06 12.68 12.72 0.1M
2021-02-26 12.94 12.94 12.64 12.76 0.1M
2021-02-25 13.16 13.38 13.00 13.02 0.0M
2021-02-24 13.10 13.46 12.96 12.96 0.1M
2021-02-23 13.44 13.48 12.96 13.08 0.1M
2021-02-22 13.78 13.78 13.28 13.42 0.1M
2021-02-19 13.32 13.98 13.32 13.80 0.1M
2021-02-18 13.74 13.84 13.22 13.30 0.1M
2021-02-17 14.00 14.02 13.58 13.64 0.1M
2021-02-16 14.70 14.82 13.92 14.02 0.1M
2021-02-15 14.10 14.96 14.10 14.58 0.2M
2021-02-12 14.26 14.36 13.64 14.06 0.2M
2021-02-11 14.20 14.64 14.14 14.48 0.1M
2021-02-10 14.60 14.70 13.94 14.16 0.1M
2021-02-09 14.96 15.28 14.32 14.46 0.3M
2021-02-08 14.70 14.88 14.50 14.74 0.1M
2021-02-05 14.64 15.08 14.40 14.44 0.1M
2021-02-04 13.94 14.96 13.94 14.60 0.2M
2021-02-03 13.30 14.28 13.30 13.90 0.2M
2021-02-02 12.70 13.68 12.50 13.20 0.2M
2021-02-01 12.60 12.76 12.40 12.66 0.1M
2021-01-29 12.70 12.98 12.50 12.54 0.1M
2021-01-28 12.70 12.86 12.24 12.66 0.2M
2021-01-27 13.82 13.82 12.78 12.90 0.2M
2021-01-26 13.80 14.18 13.60 13.68 0.1M
2021-01-25 15.00 15.16 13.62 13.90 0.2M
2021-01-22 15.90 15.98 14.38 14.90 0.2M
2021-01-21 15.82 16.30 15.44 15.56 0.1M
2021-01-20 15.00 16.16 15.00 15.36 0.2M
2021-01-19 15.56 15.78 14.68 14.86 0.2M
2021-01-18 13.60 15.60 13.42 15.46 0.3M
2021-01-15 13.60 13.70 13.02 13.18 0.1M
2021-01-14 14.20 14.26 13.56 13.56 0.2M
2021-01-13 13.24 14.10 13.24 14.10 0.3M
2021-01-12 12.90 13.18 12.82 13.10 0.1M
2021-01-11 12.30 13.24 12.12 12.80 0.4M
2021-01-08 11.82 12.02 11.80 12.02 0.1M
2021-01-07 12.08 12.14 11.76 11.80 0.1M
2021-01-06 12.12 12.16 11.80 11.98 0.1M
2021-01-05 12.02 12.16 11.90 11.98 0.1M
2021-01-04 12.06 12.48 11.82 11.90 0.2M