Medincell SA (MEDCL)

MEDCL
🏛️ France →
22.40
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 7.01 7.38 7.01 7.20 0.1M
2023-12-28 6.78 7.11 6.78 7.05 0.1M
2023-12-27 6.66 6.80 6.66 6.80 0.0M
2023-12-22 6.70 6.70 6.50 6.64 0.0M
2023-12-21 6.67 6.74 6.55 6.69 0.0M
2023-12-20 7.05 7.09 6.41 6.67 0.1M
2023-12-19 6.80 7.15 6.80 7.00 0.1M
2023-12-18 6.99 7.00 6.69 6.88 0.0M
2023-12-15 6.80 6.98 6.70 6.88 0.0M
2023-12-14 6.76 6.95 6.73 6.85 0.0M
2023-12-13 6.54 6.75 6.35 6.66 0.0M
2023-12-12 6.90 7.07 6.27 6.67 0.1M
2023-12-11 6.28 6.89 6.27 6.87 0.1M
2023-12-08 6.00 6.25 5.99 6.25 0.0M
2023-12-07 6.02 6.02 5.92 5.92 0.0M
2023-12-06 6.14 6.16 6.00 6.02 0.0M
2023-12-05 6.26 6.32 6.13 6.14 0.0M
2023-12-04 6.16 6.27 6.15 6.22 0.0M
2023-12-01 6.14 6.20 6.11 6.13 0.0M
2023-11-30 6.16 6.20 6.07 6.14 0.0M
2023-11-29 6.20 6.24 6.10 6.12 0.0M
2023-11-28 6.25 6.25 6.11 6.20 0.0M
2023-11-27 6.09 6.30 6.09 6.20 0.1M
2023-11-24 6.06 6.21 5.99 6.09 0.0M
2023-11-23 6.10 6.13 6.02 6.02 0.0M
2023-11-22 6.20 6.26 6.07 6.16 0.0M
2023-11-21 6.16 6.40 6.15 6.26 0.1M
2023-11-20 5.96 6.19 5.96 6.15 0.0M
2023-11-17 6.08 6.10 5.96 6.00 0.0M
2023-11-16 6.10 6.10 6.00 6.02 0.0M
2023-11-15 6.16 6.16 6.04 6.10 0.0M
2023-11-14 6.00 6.20 6.00 6.16 0.0M
2023-11-13 5.94 6.04 5.85 5.98 0.0M
2023-11-10 6.14 6.14 5.92 5.99 0.0M
2023-11-09 5.91 6.20 5.91 6.11 0.0M
2023-11-08 5.71 6.11 5.67 5.92 0.1M
2023-11-07 5.72 5.94 5.67 5.70 0.0M
2023-11-06 5.74 5.75 5.64 5.70 0.0M
2023-11-03 5.80 5.96 5.70 5.82 0.0M
2023-11-02 5.51 5.95 5.51 5.75 0.0M
2023-11-01 5.59 5.59 5.25 5.50 0.0M
2023-10-31 5.80 5.80 5.54 5.59 0.0M
2023-10-30 5.85 6.04 5.60 5.60 0.0M
2023-10-27 5.70 5.91 5.65 5.85 0.0M
2023-10-26 5.70 5.75 5.60 5.74 0.0M
2023-10-25 6.18 6.18 5.58 5.72 0.1M
2023-10-24 6.06 6.15 6.04 6.10 0.0M
2023-10-23 6.11 6.12 6.03 6.06 0.0M
2023-10-20 6.24 6.25 6.05 6.10 0.0M
2023-10-19 6.36 6.40 6.24 6.24 0.0M
2023-10-18 6.35 6.36 6.24 6.30 0.0M
2023-10-17 6.37 6.41 6.21 6.40 0.0M
2023-10-16 6.30 6.46 6.25 6.41 0.0M
2023-10-13 6.30 6.36 6.24 6.30 0.0M
2023-10-12 6.36 6.43 6.25 6.30 0.0M
2023-10-11 6.39 6.41 6.15 6.36 0.0M
2023-10-10 6.15 6.35 6.11 6.35 0.0M
2023-10-09 6.14 6.16 6.10 6.16 0.0M
2023-10-06 6.18 6.18 6.12 6.14 0.0M
2023-10-05 6.11 6.18 6.08 6.14 0.0M
2023-10-04 6.05 6.12 6.03 6.09 0.0M
2023-10-03 6.15 6.40 6.04 6.15 0.1M
2023-10-02 6.46 6.46 6.16 6.19 0.0M
2023-09-29 6.47 6.59 6.31 6.40 0.0M
2023-09-28 6.50 6.59 6.17 6.47 0.0M
2023-09-27 6.40 6.86 6.20 6.54 0.1M
2023-09-26 6.21 6.46 6.17 6.34 0.0M
2023-09-25 6.28 6.28 6.03 6.23 0.0M
2023-09-22 6.26 6.30 6.10 6.26 0.0M
2023-09-21 6.56 6.56 6.21 6.24 0.0M
2023-09-20 6.41 6.59 6.39 6.56 0.0M
2023-09-19 6.52 6.57 6.31 6.41 0.0M
2023-09-18 6.80 6.80 6.45 6.51 0.1M
2023-09-15 7.00 7.00 6.80 6.80 0.0M
2023-09-14 7.00 7.00 6.92 6.94 0.0M
2023-09-13 7.20 7.20 6.93 7.00 0.0M
2023-09-12 7.14 7.30 7.01 7.19 0.0M
2023-09-11 7.35 7.46 7.07 7.17 0.1M
2023-09-08 6.99 7.48 6.91 7.34 0.1M
2023-09-07 7.00 7.08 6.82 6.95 0.0M
2023-09-06 6.86 6.98 6.69 6.94 0.0M
2023-09-05 6.90 6.90 6.71 6.78 0.0M
2023-09-04 6.83 6.95 6.79 6.79 0.0M
2023-09-01 6.76 6.86 6.66 6.80 0.0M
2023-08-31 6.85 6.85 6.67 6.67 0.0M
2023-08-30 6.90 6.90 6.64 6.70 0.0M
2023-08-29 6.65 6.96 6.64 6.85 0.0M
2023-08-28 6.64 6.69 6.54 6.68 0.0M
2023-08-25 6.70 6.70 6.54 6.64 0.0M
2023-08-24 6.73 6.77 6.64 6.70 0.0M
2023-08-23 6.51 6.70 6.51 6.64 0.0M
2023-08-22 6.46 6.65 6.44 6.61 0.0M
2023-08-21 6.20 6.42 6.20 6.40 0.0M
2023-08-18 6.35 6.35 6.16 6.29 0.0M
2023-08-17 6.50 6.50 6.27 6.32 0.0M
2023-08-16 6.60 6.70 6.50 6.51 0.0M
2023-08-15 6.60 6.62 6.47 6.55 0.0M
2023-08-14 6.70 6.70 6.47 6.50 0.0M
2023-08-11 6.78 6.88 6.65 6.65 0.0M
2023-08-10 6.56 6.78 6.56 6.72 0.0M
2023-08-09 6.77 6.83 6.45 6.60 0.0M
2023-08-08 7.00 7.00 6.47 6.71 0.1M
2023-08-07 7.20 7.20 6.75 6.87 0.1M
2023-08-04 6.66 7.32 6.51 7.10 0.3M
2023-08-03 6.50 6.80 6.28 6.40 0.1M
2023-08-02 6.40 6.40 6.04 6.27 0.1M
2023-08-01 6.40 6.49 6.30 6.30 0.0M
2023-07-31 6.36 6.43 6.25 6.34 0.0M
2023-07-28 6.36 6.37 6.26 6.30 0.0M
2023-07-27 6.22 6.40 6.22 6.33 0.0M
2023-07-26 6.39 6.39 6.21 6.24 0.0M
2023-07-25 6.42 6.42 6.22 6.35 0.0M
2023-07-24 6.33 6.57 6.33 6.34 0.1M
2023-07-21 6.30 6.38 6.27 6.33 0.0M
2023-07-20 6.35 6.41 6.26 6.29 0.0M
2023-07-19 6.12 6.32 6.12 6.26 0.0M
2023-07-18 6.04 6.18 6.02 6.07 0.0M
2023-07-17 6.10 6.14 5.98 6.06 0.0M
2023-07-14 6.30 6.35 6.11 6.11 0.0M
2023-07-13 6.30 6.50 6.23 6.30 0.0M
2023-07-12 6.33 6.45 6.21 6.44 0.0M
2023-07-11 6.16 6.45 6.14 6.37 0.1M
2023-07-10 6.04 6.26 6.00 6.17 0.1M
2023-07-07 6.05 6.23 6.04 6.14 0.0M
2023-07-06 6.20 6.20 5.94 6.08 0.1M
2023-07-05 6.24 6.24 6.02 6.15 0.1M
2023-07-04 6.15 6.29 6.04 6.24 0.1M
2023-07-03 6.58 6.65 6.12 6.14 0.1M
2023-06-30 6.64 6.69 6.48 6.55 0.1M
2023-06-29 6.66 6.71 6.53 6.55 0.1M
2023-06-28 6.36 6.75 6.36 6.66 0.1M
2023-06-27 6.51 6.60 6.24 6.27 0.1M
2023-06-26 6.38 6.51 6.16 6.45 0.1M
2023-06-23 6.80 6.85 6.36 6.38 0.1M
2023-06-22 6.80 6.85 6.76 6.76 0.0M
2023-06-21 6.98 7.06 6.79 6.82 0.1M
2023-06-20 7.10 7.10 6.90 6.90 0.0M
2023-06-19 7.26 7.26 6.95 7.05 0.1M
2023-06-16 6.96 7.29 6.96 7.26 0.2M
2023-06-15 6.80 6.98 6.78 6.92 0.0M
2023-06-14 6.74 6.89 6.71 6.77 0.0M
2023-06-13 6.90 6.96 6.62 6.76 0.1M
2023-06-12 7.00 7.08 6.84 6.91 0.1M
2023-06-09 6.96 7.17 6.90 6.90 0.1M
2023-06-08 6.94 7.04 6.85 6.88 0.1M
2023-06-07 7.06 7.06 6.91 6.95 0.0M
2023-06-06 6.84 7.14 6.81 6.97 0.1M
2023-06-05 6.80 6.95 6.74 6.76 0.0M
2023-06-02 6.62 6.78 6.61 6.72 0.0M
2023-06-01 6.86 6.86 6.61 6.61 0.0M
2023-05-31 6.67 6.86 6.67 6.80 0.1M
2023-05-30 6.90 6.97 6.65 6.69 0.1M
2023-05-29 6.90 7.04 6.90 6.91 0.0M
2023-05-26 6.72 7.09 6.70 6.90 0.2M
2023-05-25 6.70 6.75 6.62 6.69 0.0M
2023-05-24 6.80 6.80 6.62 6.66 0.0M
2023-05-23 6.96 7.13 6.79 6.80 0.1M
2023-05-22 6.92 7.11 6.76 6.89 0.1M
2023-05-19 6.60 6.85 6.60 6.76 0.1M
2023-05-18 6.78 6.93 6.53 6.56 0.1M
2023-05-17 7.03 7.08 6.74 6.77 0.1M
2023-05-16 6.90 7.10 6.71 6.93 0.1M
2023-05-15 7.07 7.21 6.82 6.82 0.2M
2023-05-12 7.31 7.45 6.95 7.05 0.5M
2023-05-11 8.03 8.20 8.00 8.01 0.0M
2023-05-10 8.30 8.40 8.01 8.03 0.0M
2023-05-09 8.46 8.49 7.90 8.35 0.1M
2023-05-08 8.84 8.84 8.34 8.44 0.1M
2023-05-05 8.51 8.96 8.30 8.91 0.1M
2023-05-04 9.24 9.24 8.20 8.33 0.2M
2023-05-03 10.00 10.00 9.20 9.32 0.2M
2023-05-02 10.00 10.50 9.85 10.00 0.7M
2023-04-28 8.90 8.92 8.55 8.88 0.0M
2023-04-27 8.86 9.00 8.75 8.88 0.0M
2023-04-26 8.98 8.98 8.42 8.86 0.0M
2023-04-25 9.09 9.10 8.84 8.98 0.0M
2023-04-24 8.90 9.16 8.89 9.10 0.0M
2023-04-21 9.30 9.40 8.90 8.92 0.1M
2023-04-20 9.01 9.42 8.97 9.35 0.0M
2023-04-19 9.10 9.10 8.94 9.02 0.0M
2023-04-18 9.00 9.34 8.91 9.12 0.0M
2023-04-17 9.36 9.36 9.00 9.04 0.0M
2023-04-14 9.56 9.62 8.80 9.29 0.1M
2023-04-13 10.00 10.00 9.52 9.54 0.1M
2023-04-12 10.10 10.36 10.04 10.12 0.1M
2023-04-11 9.60 10.16 9.60 10.08 0.1M
2023-04-06 9.79 9.79 9.56 9.62 0.0M
2023-04-05 9.56 9.79 9.37 9.79 0.0M
2023-04-04 9.61 9.74 9.42 9.51 0.0M
2023-04-03 9.93 9.93 9.48 9.66 0.0M
2023-03-31 9.20 9.90 9.02 9.81 0.1M
2023-03-30 9.01 9.14 8.96 9.05 0.0M
2023-03-29 9.11 9.20 8.93 8.96 0.0M
2023-03-28 9.26 9.33 9.04 9.11 0.0M
2023-03-27 9.16 9.26 8.98 9.15 0.0M
2023-03-24 9.20 9.20 8.71 8.85 0.1M
2023-03-23 9.39 9.59 9.14 9.20 0.0M
2023-03-22 9.33 9.61 9.20 9.30 0.1M
2023-03-21 8.74 9.48 8.52 9.22 0.1M
2023-03-20 8.74 8.76 8.31 8.50 0.0M
2023-03-17 8.99 8.99 8.60 8.74 0.0M
2023-03-16 8.74 9.00 8.68 8.96 0.0M
2023-03-15 9.55 9.55 8.72 8.75 0.1M
2023-03-14 8.78 9.90 8.78 9.57 0.2M
2023-03-13 8.65 8.95 8.32 8.78 0.1M
2023-03-10 8.50 8.72 8.20 8.64 0.1M
2023-03-09 8.38 8.76 8.32 8.58 0.0M
2023-03-08 8.14 8.24 8.00 8.24 0.0M
2023-03-07 8.08 8.25 7.91 8.16 0.0M
2023-03-06 8.15 8.20 8.02 8.06 0.0M
2023-03-03 8.21 8.26 8.10 8.14 0.0M
2023-03-02 8.45 8.45 8.05 8.24 0.0M
2023-03-01 8.70 8.70 8.46 8.47 0.0M
2023-02-28 8.54 8.72 8.50 8.70 0.0M
2023-02-27 8.53 8.70 8.45 8.54 0.0M
2023-02-24 8.34 8.79 8.34 8.51 0.1M
2023-02-23 8.07 8.26 8.05 8.20 0.0M
2023-02-22 8.39 8.39 8.03 8.06 0.0M
2023-02-21 8.39 8.81 8.39 8.42 0.1M
2023-02-20 8.38 8.46 8.20 8.44 0.0M
2023-02-17 8.40 8.47 8.21 8.37 0.0M
2023-02-16 8.06 8.49 7.96 8.41 0.0M
2023-02-15 8.05 8.10 7.86 8.06 0.0M
2023-02-14 8.05 8.24 7.98 8.00 0.0M
2023-02-13 7.90 8.27 7.90 7.97 0.0M
2023-02-10 7.90 7.90 7.71 7.89 0.0M
2023-02-09 7.87 8.00 7.81 7.90 0.0M
2023-02-08 8.00 8.00 7.82 7.84 0.0M
2023-02-07 7.70 8.10 7.60 8.00 0.0M
2023-02-06 7.54 7.66 7.46 7.64 0.0M
2023-02-03 7.64 7.64 7.44 7.60 0.0M
2023-02-02 7.72 7.73 7.61 7.65 0.0M
2023-02-01 7.96 7.96 7.60 7.63 0.0M
2023-01-31 7.90 7.99 7.80 7.89 0.0M
2023-01-30 8.09 8.09 7.71 7.85 0.0M
2023-01-27 7.67 8.08 7.67 8.05 0.0M
2023-01-26 7.87 7.89 7.64 7.67 0.0M
2023-01-25 7.60 7.89 7.58 7.87 0.0M
2023-01-24 7.64 7.65 7.40 7.47 0.0M
2023-01-23 7.70 7.90 7.66 7.68 0.0M
2023-01-20 7.40 7.79 7.40 7.70 0.0M
2023-01-19 7.61 7.86 7.31 7.31 0.0M
2023-01-18 7.80 7.85 7.61 7.62 0.0M
2023-01-17 8.12 8.19 7.71 7.74 0.0M
2023-01-16 8.31 8.31 8.10 8.10 0.0M
2023-01-13 8.33 8.36 8.16 8.34 0.0M
2023-01-12 8.00 8.32 8.00 8.32 0.0M
2023-01-11 8.24 8.31 7.91 8.00 0.0M
2023-01-10 8.38 8.38 8.18 8.33 0.0M
2023-01-09 8.06 8.38 7.65 8.38 0.1M
2023-01-06 8.40 8.44 7.77 7.86 0.2M
2023-01-05 7.50 7.99 7.26 7.60 0.2M
2023-01-04 6.26 7.56 6.26 7.45 0.2M
2023-01-03 6.24 6.39 6.18 6.18 0.0M
2023-01-02 6.26 6.32 6.00 6.30 0.0M