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
2024-12-31 16.70 16.80 16.54 16.62 0.0M
2024-12-30 17.30 17.48 16.74 16.80 0.0M
2024-12-27 16.88 17.30 16.88 17.30 0.1M
2024-12-24 16.90 17.00 16.76 16.76 0.0M
2024-12-23 16.76 17.00 16.50 16.76 0.1M
2024-12-20 17.00 17.34 16.44 16.80 0.1M
2024-12-19 16.36 17.26 16.22 17.08 0.1M
2024-12-18 15.90 16.80 15.90 16.80 0.1M
2024-12-17 16.38 16.60 15.84 15.92 0.1M
2024-12-16 16.54 16.78 15.92 16.44 0.1M
2024-12-13 15.26 16.34 15.12 16.30 0.1M
2024-12-12 15.60 16.02 15.00 15.02 0.2M
2024-12-11 16.24 16.40 14.66 15.52 0.4M
2024-12-10 17.20 17.90 17.00 17.10 0.1M
2024-12-09 16.94 17.20 16.66 16.78 0.1M
2024-12-06 16.72 16.94 16.60 16.76 0.0M
2024-12-05 16.80 17.14 16.72 16.72 0.0M
2024-12-04 16.52 16.72 16.22 16.64 0.1M
2024-12-03 16.56 16.72 16.44 16.56 0.1M
2024-12-02 17.92 17.92 16.18 16.50 0.2M
2024-11-29 17.86 18.12 17.60 18.12 0.0M
2024-11-28 18.06 18.42 17.80 17.86 0.0M
2024-11-27 18.08 18.28 17.82 18.10 0.1M
2024-11-26 17.70 18.62 17.54 18.08 0.1M
2024-11-25 17.40 17.80 17.24 17.70 0.1M
2024-11-22 17.16 17.42 16.94 17.42 0.1M
2024-11-21 17.16 17.30 16.80 17.16 0.0M
2024-11-20 17.08 17.36 16.82 17.20 0.0M
2024-11-19 16.80 17.24 16.50 17.00 0.1M
2024-11-18 17.54 17.56 16.50 16.72 0.1M
2024-11-15 17.60 17.68 17.16 17.46 0.1M
2024-11-14 17.94 18.12 17.40 17.80 0.0M
2024-11-13 17.86 18.00 17.42 17.90 0.1M
2024-11-12 18.30 18.32 17.74 17.88 0.1M
2024-11-11 18.00 18.46 17.70 18.40 0.1M
2024-11-08 17.78 17.96 17.34 17.94 0.1M
2024-11-07 16.46 17.68 16.16 17.60 0.2M
2024-11-06 15.36 16.50 15.04 16.22 0.2M
2024-11-05 15.50 15.84 15.24 15.30 0.0M
2024-11-04 15.74 16.24 15.32 15.38 0.1M
2024-11-01 14.98 15.30 14.98 15.24 0.0M
2024-10-31 15.14 15.14 14.70 14.98 0.0M
2024-10-30 15.00 15.36 14.78 15.30 0.0M
2024-10-29 14.94 15.28 14.94 15.04 0.0M
2024-10-28 15.10 15.16 14.54 14.86 0.0M
2024-10-25 14.92 15.18 14.92 15.06 0.0M
2024-10-24 15.50 15.52 14.92 15.00 0.0M
2024-10-23 15.82 16.00 15.52 15.52 0.0M
2024-10-22 15.76 15.96 15.54 15.78 0.0M
2024-10-21 15.60 16.22 15.60 15.80 0.1M
2024-10-18 15.34 15.70 15.14 15.64 0.0M
2024-10-17 15.38 15.56 15.34 15.34 0.0M
2024-10-16 16.00 16.00 15.30 15.34 0.1M
2024-10-15 15.70 16.08 15.52 16.02 0.1M
2024-10-14 15.20 15.78 15.00 15.68 0.0M
2024-10-11 15.24 15.32 15.04 15.20 0.0M
2024-10-10 15.26 15.30 14.90 15.00 0.0M
2024-10-09 15.38 15.50 14.92 15.22 0.0M
2024-10-08 15.20 15.46 15.20 15.30 0.0M
2024-10-07 15.22 15.42 15.04 15.36 0.0M
2024-10-04 15.26 15.46 15.16 15.26 0.0M
2024-10-03 15.58 15.66 15.16 15.16 0.0M
2024-10-02 15.46 15.58 14.88 15.50 0.1M
2024-10-01 15.74 15.86 15.32 15.46 0.0M
2024-09-30 15.98 16.14 15.62 15.68 0.0M
2024-09-27 16.06 16.06 15.86 16.00 0.0M
2024-09-26 15.90 16.28 15.90 16.00 0.0M
2024-09-25 15.60 15.86 15.60 15.78 0.0M
2024-09-24 15.74 16.00 15.38 15.60 0.1M
2024-09-23 16.26 16.34 15.10 15.86 0.1M
2024-09-20 16.22 16.42 16.16 16.18 0.0M
2024-09-19 16.34 16.70 16.20 16.20 0.0M
2024-09-18 16.50 16.54 16.18 16.30 0.0M
2024-09-17 16.50 16.76 16.40 16.48 0.1M
2024-09-16 16.04 16.48 16.04 16.40 0.0M
2024-09-13 16.26 16.42 16.06 16.06 0.0M
2024-09-12 16.32 16.72 16.12 16.34 0.1M
2024-09-11 16.06 16.48 15.90 16.20 0.1M
2024-09-10 16.72 16.78 16.04 16.30 0.2M
2024-09-09 16.66 17.24 16.56 16.80 0.2M
2024-09-06 18.48 18.50 16.88 16.98 0.2M
2024-09-05 18.42 18.80 18.32 18.46 0.1M
2024-09-04 17.94 19.00 17.88 18.40 0.1M
2024-09-03 18.02 18.10 17.66 18.06 0.1M
2024-09-02 18.68 18.70 17.98 18.08 0.1M
2024-08-30 18.58 18.72 18.30 18.64 0.0M
2024-08-29 18.34 18.68 17.84 18.48 0.1M
2024-08-28 17.82 18.48 17.68 18.30 0.1M
2024-08-27 18.06 18.16 17.74 17.82 0.1M
2024-08-26 18.08 18.24 17.92 18.02 0.0M
2024-08-23 18.12 18.54 17.92 18.10 0.0M
2024-08-22 18.68 18.68 18.08 18.12 0.1M
2024-08-21 17.54 18.74 17.54 18.50 0.2M
2024-08-20 17.52 18.00 17.38 17.58 0.1M
2024-08-19 17.32 17.68 17.04 17.52 0.1M
2024-08-16 17.30 17.56 17.14 17.54 0.1M
2024-08-15 17.00 17.48 16.76 17.24 0.1M
2024-08-14 15.90 16.98 15.86 16.98 0.1M
2024-08-13 15.82 16.02 15.76 15.84 0.0M
2024-08-12 15.90 16.22 15.78 15.86 0.0M
2024-08-09 15.68 15.98 15.60 15.80 0.0M
2024-08-08 16.00 16.06 15.28 15.50 0.0M
2024-08-07 15.16 15.90 15.02 15.70 0.0M
2024-08-06 14.76 14.98 14.52 14.96 0.0M
2024-08-05 14.62 14.70 14.04 14.64 0.1M
2024-08-02 16.00 16.00 15.10 15.24 0.1M
2024-08-01 16.34 16.66 16.12 16.12 0.0M
2024-07-31 16.00 16.92 16.00 16.26 0.1M
2024-07-30 15.94 16.02 15.62 15.98 0.0M
2024-07-29 15.66 16.42 15.66 15.94 0.1M
2024-07-26 15.70 15.70 15.38 15.56 0.0M
2024-07-25 15.90 15.90 15.42 15.64 0.0M
2024-07-24 15.96 16.12 15.68 15.94 0.0M
2024-07-23 16.04 16.18 15.86 15.90 0.0M
2024-07-22 15.64 16.20 15.64 15.94 0.1M
2024-07-19 14.92 15.48 14.76 15.38 0.0M
2024-07-18 14.60 15.02 14.60 14.82 0.0M
2024-07-17 14.60 14.90 14.56 14.60 0.1M
2024-07-16 14.90 14.96 14.60 14.60 0.0M
2024-07-15 14.86 15.06 14.74 14.84 0.0M
2024-07-12 14.88 14.90 14.60 14.70 0.0M
2024-07-11 14.34 14.88 14.34 14.84 0.0M
2024-07-10 14.46 14.78 14.34 14.34 0.0M
2024-07-09 15.10 15.10 14.40 14.40 0.0M
2024-07-08 14.74 15.50 14.58 14.86 0.1M
2024-07-05 15.16 15.18 14.60 14.76 0.1M
2024-07-04 14.80 15.28 14.80 15.10 0.1M
2024-07-03 14.64 14.86 14.40 14.84 0.0M
2024-07-02 14.70 14.92 14.06 14.60 0.1M
2024-07-01 13.62 14.40 13.60 14.12 0.1M
2024-06-28 13.68 13.68 13.04 13.30 0.1M
2024-06-27 13.40 13.54 13.16 13.26 0.1M
2024-06-26 13.60 13.74 13.20 13.40 0.0M
2024-06-25 13.66 13.66 13.46 13.52 0.0M
2024-06-24 13.62 13.78 13.34 13.78 0.0M
2024-06-21 13.60 14.06 13.50 13.62 0.1M
2024-06-20 13.50 13.80 13.30 13.64 0.0M
2024-06-19 13.64 13.84 13.34 13.54 0.0M
2024-06-18 13.12 13.74 13.02 13.64 0.1M
2024-06-17 13.60 14.00 12.68 13.02 0.3M
2024-06-14 14.96 15.06 13.56 13.94 0.3M
2024-06-13 15.06 15.48 14.90 14.96 0.1M
2024-06-12 14.68 15.04 14.52 15.00 0.1M
2024-06-11 14.90 15.28 14.60 14.76 0.1M
2024-06-10 14.90 15.00 14.32 14.88 0.1M
2024-06-07 15.22 15.38 15.06 15.12 0.0M
2024-06-06 15.78 15.88 15.20 15.20 0.0M
2024-06-05 15.88 16.00 15.14 15.64 0.1M
2024-06-04 16.30 16.54 15.84 15.88 0.1M
2024-06-03 16.30 16.64 15.90 16.20 0.1M
2024-05-31 16.36 16.46 15.66 16.36 0.1M
2024-05-30 15.70 16.60 15.70 16.38 0.2M
2024-05-29 15.30 16.00 15.08 15.50 0.1M
2024-05-28 15.34 15.44 15.10 15.16 0.0M
2024-05-27 15.22 15.56 15.04 15.22 0.1M
2024-05-24 14.58 14.94 14.36 14.94 0.1M
2024-05-23 14.20 14.76 14.20 14.58 0.0M
2024-05-22 14.10 14.30 14.02 14.30 0.0M
2024-05-21 14.50 14.64 13.98 14.10 0.1M
2024-05-20 14.24 14.54 14.20 14.34 0.1M
2024-05-17 13.54 14.20 13.54 14.20 0.1M
2024-05-16 14.32 14.58 13.42 13.70 0.2M
2024-05-15 13.86 14.84 13.44 14.56 0.4M
2024-05-14 14.90 15.42 14.90 15.20 0.1M
2024-05-13 14.78 15.42 14.24 15.00 0.2M
2024-05-10 15.40 15.66 14.72 14.90 0.2M
2024-05-09 17.00 17.50 15.40 15.40 0.5M
2024-05-07 14.74 14.88 14.44 14.84 0.1M
2024-05-06 14.32 14.90 14.32 14.62 0.1M
2024-05-03 14.38 14.74 13.96 14.30 0.1M
2024-05-02 14.86 14.94 14.24 14.36 0.1M
2024-04-30 14.00 14.60 13.88 14.36 0.3M
2024-04-29 12.74 13.90 12.74 13.80 0.2M
2024-04-26 12.48 12.76 12.26 12.66 0.1M
2024-04-25 12.18 12.94 12.12 12.40 0.1M
2024-04-24 12.48 12.62 12.02 12.10 0.1M
2024-04-23 11.58 12.48 11.58 12.28 0.2M
2024-04-22 11.10 11.60 11.10 11.56 0.1M
2024-04-19 11.00 11.18 10.76 11.10 0.1M
2024-04-18 11.20 11.68 10.80 10.90 0.2M
2024-04-17 10.32 11.62 9.92 11.36 1.0M
2024-04-16 9.14 9.36 9.05 9.31 0.1M
2024-04-15 9.19 9.36 9.15 9.20 0.0M
2024-04-12 9.25 9.34 9.13 9.17 0.0M
2024-04-11 9.21 9.27 9.10 9.25 0.0M
2024-04-10 9.30 9.36 9.18 9.27 0.0M
2024-04-09 9.37 9.48 9.22 9.27 0.0M
2024-04-08 9.64 9.65 9.05 9.35 0.1M
2024-04-05 9.96 9.96 9.55 9.64 0.0M
2024-04-04 9.94 10.06 9.86 10.00 0.1M
2024-04-03 9.75 9.96 9.75 9.95 0.0M
2024-04-02 9.50 9.75 9.50 9.75 0.0M
2024-03-28 9.50 9.65 9.38 9.59 0.0M
2024-03-27 9.50 9.53 9.39 9.45 0.0M
2024-03-26 9.65 9.65 9.45 9.51 0.0M
2024-03-25 9.56 9.79 9.54 9.64 0.0M
2024-03-22 9.34 9.57 9.34 9.54 0.0M
2024-03-21 9.45 9.45 9.21 9.38 0.0M
2024-03-20 9.53 9.57 9.45 9.45 0.0M
2024-03-19 9.49 9.52 9.32 9.52 0.0M
2024-03-18 9.30 9.50 9.21 9.44 0.0M
2024-03-15 9.55 9.55 9.23 9.28 0.0M
2024-03-14 9.50 9.84 9.48 9.48 0.0M
2024-03-13 9.66 9.68 9.35 9.56 0.0M
2024-03-12 9.66 9.66 9.40 9.66 0.0M
2024-03-11 9.30 9.78 9.27 9.65 0.1M
2024-03-08 9.14 9.22 9.06 9.08 0.0M
2024-03-07 9.02 9.26 9.00 9.18 0.1M
2024-03-06 8.98 9.12 8.88 9.00 0.0M
2024-03-05 8.90 9.09 8.86 9.01 0.0M
2024-03-04 8.95 9.00 8.85 9.00 0.0M
2024-03-01 8.96 9.04 8.75 9.03 0.0M
2024-02-29 9.34 9.34 8.68 8.84 0.1M
2024-02-28 9.00 9.37 9.00 9.31 0.1M
2024-02-27 8.94 9.15 8.90 9.01 0.0M
2024-02-26 8.84 9.05 8.76 9.00 0.0M
2024-02-23 9.00 9.05 8.88 8.99 0.0M
2024-02-22 8.90 9.07 8.84 9.01 0.1M
2024-02-21 8.85 8.93 8.76 8.86 0.0M
2024-02-20 8.76 8.90 8.61 8.80 0.0M
2024-02-19 8.80 8.82 8.69 8.72 0.0M
2024-02-16 8.74 8.83 8.61 8.80 0.0M
2024-02-15 8.64 8.79 8.62 8.78 0.0M
2024-02-14 8.74 8.76 8.55 8.64 0.0M
2024-02-13 8.70 8.79 8.63 8.79 0.0M
2024-02-12 8.78 8.82 8.65 8.71 0.0M
2024-02-09 8.85 8.85 8.65 8.76 0.0M
2024-02-08 8.80 8.91 8.69 8.85 0.0M
2024-02-07 8.94 8.94 8.60 8.69 0.0M
2024-02-06 8.98 9.02 8.65 8.67 0.1M
2024-02-05 8.87 8.87 8.60 8.71 0.0M
2024-02-02 8.56 8.79 8.44 8.52 0.1M
2024-02-01 8.98 9.13 8.56 8.80 0.1M
2024-01-31 8.80 9.06 8.58 8.91 0.2M
2024-01-30 8.45 8.82 8.42 8.75 0.1M
2024-01-29 8.30 8.47 8.15 8.32 0.0M
2024-01-26 8.24 8.34 8.08 8.24 0.0M
2024-01-25 8.20 8.31 8.06 8.30 0.0M
2024-01-24 8.46 8.54 8.17 8.20 0.1M
2024-01-23 8.40 8.53 8.29 8.40 0.0M
2024-01-22 8.24 8.53 8.24 8.40 0.1M
2024-01-19 8.23 8.26 8.03 8.13 0.1M
2024-01-18 8.13 8.30 8.07 8.26 0.0M
2024-01-17 8.10 8.19 8.03 8.04 0.0M
2024-01-16 8.00 8.43 7.85 8.19 0.1M
2024-01-15 7.86 8.26 7.74 8.17 0.1M
2024-01-12 7.57 7.91 7.50 7.74 0.1M
2024-01-11 7.90 7.90 7.53 7.56 0.1M
2024-01-10 7.83 7.98 7.70 7.85 0.1M
2024-01-09 7.98 7.98 7.66 7.82 0.0M
2024-01-08 7.87 7.94 7.68 7.86 0.1M
2024-01-05 7.52 7.94 7.40 7.57 0.2M
2024-01-04 7.15 7.56 7.10 7.49 0.1M
2024-01-03 7.14 7.27 6.91 6.91 0.0M
2024-01-02 7.30 7.45 7.16 7.18 0.1M