Novacyt (ALNOV)

ALNOV
🏛️ France →
0.45
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 4.46 4.50 4.32 4.38 0.5M
2021-12-30 4.33 4.59 4.33 4.49 1.1M
2021-12-29 4.66 4.70 4.33 4.34 1.6M
2021-12-28 4.92 5.08 4.60 4.67 2.3M
2021-12-27 4.41 4.94 4.35 4.94 2.7M
2021-12-24 4.39 4.45 4.32 4.32 0.5M
2021-12-23 4.29 4.40 4.23 4.36 0.8M
2021-12-22 4.29 4.32 4.13 4.28 1.0M
2021-12-21 4.45 4.50 4.25 4.25 0.8M
2021-12-20 4.40 4.51 4.16 4.44 1.3M
2021-12-17 4.30 4.47 4.15 4.35 1.6M
2021-12-16 4.57 4.75 4.32 4.36 1.8M
2021-12-15 4.20 4.51 4.03 4.51 1.3M
2021-12-14 4.20 4.47 4.01 4.15 2.4M
2021-12-13 3.67 4.18 3.60 4.18 1.4M
2021-12-10 3.86 3.95 3.68 3.70 1.0M
2021-12-09 3.66 3.96 3.59 3.79 1.3M
2021-12-08 3.55 3.83 3.51 3.65 1.3M
2021-12-07 3.90 3.92 3.51 3.59 2.3M
2021-12-06 4.00 4.18 3.86 3.94 1.1M
2021-12-03 4.25 4.26 4.02 4.03 2.0M
2021-12-02 4.33 4.59 4.13 4.32 2.7M
2021-12-01 4.80 4.89 4.05 4.22 4.5M
2021-11-30 5.10 5.27 4.65 4.78 2.9M
2021-11-29 5.38 5.89 4.70 4.85 8.9M
2021-11-26 4.20 5.18 4.20 5.08 9.2M
2021-11-25 3.75 3.97 3.62 3.95 2.4M
2021-11-24 3.51 3.83 3.44 3.72 1.7M
2021-11-23 3.67 3.67 3.38 3.52 0.8M
2021-11-22 3.64 3.77 3.44 3.58 2.2M
2021-11-19 3.02 3.58 2.96 3.50 3.1M
2021-11-18 3.35 3.79 2.98 3.06 4.7M
2021-11-17 2.86 3.46 2.81 3.36 4.2M
2021-11-16 2.72 2.89 2.65 2.83 0.8M
2021-11-15 2.65 2.75 2.60 2.69 0.5M
2021-11-12 2.61 2.65 2.57 2.58 0.5M
2021-11-11 2.69 2.70 2.56 2.62 0.4M
2021-11-10 2.79 2.84 2.64 2.67 0.5M
2021-11-09 2.58 2.82 2.55 2.77 0.8M
2021-11-08 2.70 2.74 2.57 2.60 0.7M
2021-11-05 2.78 2.85 2.67 2.69 0.5M
2021-11-04 2.80 2.87 2.75 2.78 0.4M
2021-11-03 2.82 2.89 2.80 2.81 0.4M
2021-11-02 3.00 3.03 2.80 2.83 1.0M
2021-11-01 3.00 3.10 2.99 3.02 0.3M
2021-10-29 3.05 3.07 2.98 3.01 0.3M
2021-10-28 2.96 3.18 2.93 3.02 0.7M
2021-10-27 3.01 3.03 2.96 2.96 0.4M
2021-10-26 3.13 3.13 2.99 2.99 0.4M
2021-10-25 3.40 3.43 3.11 3.13 0.9M
2021-10-22 2.99 3.47 2.95 3.40 2.0M
2021-10-21 2.97 3.03 2.94 2.97 0.3M
2021-10-20 3.05 3.12 2.95 2.97 0.4M
2021-10-19 3.00 3.09 2.99 3.03 0.3M
2021-10-18 2.99 3.07 2.93 3.00 0.4M
2021-10-15 3.00 3.05 2.91 2.95 0.4M
2021-10-14 3.00 3.09 2.97 3.03 0.3M
2021-10-13 3.00 3.07 2.97 3.01 0.3M
2021-10-12 3.00 3.08 2.98 2.99 0.2M
2021-10-11 3.12 3.18 2.98 3.03 0.4M
2021-10-08 3.01 3.25 3.00 3.11 0.6M
2021-10-07 2.92 3.06 2.91 3.01 0.5M
2021-10-06 3.14 3.14 2.89 2.98 0.9M
2021-10-05 3.20 3.22 3.11 3.11 0.2M
2021-10-04 3.12 3.38 3.07 3.23 0.5M
2021-10-01 3.20 3.23 3.11 3.11 0.5M
2021-09-30 3.40 3.40 3.11 3.25 0.8M
2021-09-29 3.47 3.52 3.31 3.34 0.6M
2021-09-28 3.46 3.58 3.44 3.46 0.3M
2021-09-27 3.55 3.65 3.46 3.48 0.6M
2021-09-24 3.60 3.74 3.58 3.64 0.3M
2021-09-23 3.70 3.71 3.60 3.60 0.2M
2021-09-22 3.73 3.77 3.65 3.71 0.2M
2021-09-21 3.44 3.83 3.40 3.71 0.7M
2021-09-20 3.67 3.67 3.40 3.47 0.6M
2021-09-17 3.79 3.81 3.60 3.64 0.8M
2021-09-16 3.77 3.90 3.66 3.81 1.1M
2021-09-15 4.09 4.15 3.99 4.02 0.3M
2021-09-14 3.96 4.09 3.88 4.03 0.4M
2021-09-13 4.24 4.25 3.95 3.99 0.7M
2021-09-10 4.25 4.39 4.23 4.23 0.2M
2021-09-09 4.30 4.35 4.24 4.27 0.2M
2021-09-08 4.41 4.41 4.27 4.29 0.3M
2021-09-07 4.34 4.45 4.26 4.40 0.3M
2021-09-06 4.39 4.45 4.25 4.38 0.4M
2021-09-03 4.47 4.54 4.33 4.38 0.3M
2021-09-02 4.34 4.63 4.25 4.48 0.6M
2021-09-01 4.44 4.49 4.32 4.37 0.3M
2021-08-31 4.48 4.60 4.46 4.46 0.6M
2021-08-30 4.44 4.48 4.22 4.48 1.0M
2021-08-27 4.62 4.63 4.46 4.46 0.6M
2021-08-26 4.71 4.77 4.61 4.62 0.2M
2021-08-25 4.62 4.91 4.44 4.69 1.0M
2021-08-24 4.90 4.95 4.51 4.66 1.5M
2021-08-23 5.00 5.26 4.87 4.95 2.3M
2021-08-20 4.65 5.05 4.48 4.84 3.1M
2021-08-19 4.10 4.60 4.02 4.56 2.6M
2021-08-18 3.88 4.22 3.85 4.20 4.0M
2021-08-17 3.64 3.64 3.46 3.53 0.4M
2021-08-16 3.46 3.75 3.40 3.61 0.8M
2021-08-13 3.43 3.53 3.40 3.46 0.3M
2021-08-12 3.49 3.50 3.42 3.43 0.2M
2021-08-11 3.57 3.62 3.48 3.49 0.2M
2021-08-10 3.74 3.74 3.47 3.54 0.4M
2021-08-09 3.46 3.77 3.45 3.65 0.7M
2021-08-06 3.58 3.60 3.36 3.46 1.0M
2021-08-05 3.80 3.83 3.53 3.58 0.6M
2021-08-04 3.85 3.85 3.78 3.79 0.2M
2021-08-03 3.83 3.92 3.78 3.80 0.3M
2021-08-02 3.83 3.89 3.81 3.84 0.2M
2021-07-30 3.84 3.86 3.81 3.81 0.2M
2021-07-29 3.90 3.97 3.81 3.85 0.4M
2021-07-28 3.96 3.98 3.90 3.90 0.2M
2021-07-27 3.89 3.99 3.87 3.96 0.3M
2021-07-26 3.92 3.98 3.87 3.87 0.3M
2021-07-23 3.99 4.01 3.90 3.91 0.3M
2021-07-22 3.95 4.00 3.88 3.95 0.3M
2021-07-21 4.05 4.10 3.93 3.95 0.3M
2021-07-20 4.13 4.26 3.98 4.02 0.5M
2021-07-19 4.04 4.26 3.91 4.15 0.9M
2021-07-16 3.82 4.06 3.80 4.05 0.3M
2021-07-15 3.91 3.93 3.83 3.83 0.3M
2021-07-14 3.97 4.01 3.91 3.91 0.4M
2021-07-13 4.11 4.13 3.97 4.00 0.6M
2021-07-12 4.08 4.29 4.05 4.16 0.8M
2021-07-09 4.10 4.14 3.97 4.10 0.4M
2021-07-08 4.16 4.22 3.99 4.09 0.9M
2021-07-07 3.82 4.25 3.82 4.23 1.3M
2021-07-06 3.97 3.97 3.80 3.82 0.3M
2021-07-05 3.88 3.97 3.77 3.90 0.4M
2021-07-02 3.83 3.87 3.75 3.81 0.4M
2021-07-01 3.80 3.85 3.72 3.80 0.6M
2021-06-30 3.93 3.97 3.78 3.81 0.7M
2021-06-29 4.14 4.23 3.88 3.96 0.7M
2021-06-28 4.06 4.15 3.96 4.00 0.4M
2021-06-25 3.88 4.11 3.88 4.04 0.5M
2021-06-24 3.96 4.03 3.87 3.90 0.4M
2021-06-23 4.02 4.08 3.73 3.94 0.9M
2021-06-22 4.33 4.88 3.95 3.95 2.8M
2021-06-21 4.54 4.70 4.11 4.16 1.4M
2021-06-18 3.75 4.58 3.75 4.58 2.3M
2021-06-17 3.83 3.90 3.68 3.78 0.8M
2021-06-16 3.94 3.97 3.83 3.87 0.3M
2021-06-15 4.00 4.04 3.94 3.94 0.3M
2021-06-14 4.06 4.10 3.96 3.98 0.3M
2021-06-11 3.89 4.15 3.88 3.99 0.8M
2021-06-10 3.92 3.92 3.83 3.89 0.2M
2021-06-09 3.95 3.96 3.85 3.90 0.4M
2021-06-08 4.00 4.04 3.94 3.94 0.2M
2021-06-07 4.00 4.08 3.99 3.99 0.3M
2021-06-04 4.00 4.12 3.99 4.00 0.3M
2021-06-03 4.11 4.25 3.97 3.98 0.8M
2021-06-02 4.10 4.11 4.01 4.03 0.3M
2021-06-01 4.18 4.23 4.04 4.10 0.4M
2021-05-31 4.33 4.33 4.11 4.17 0.4M
2021-05-28 3.91 4.31 3.91 4.31 1.1M
2021-05-27 4.06 4.09 3.93 3.93 2.8M
2021-05-26 4.16 4.23 4.03 4.07 0.8M
2021-05-25 4.06 4.16 3.94 4.00 0.7M
2021-05-24 4.15 4.23 3.83 4.08 1.3M
2021-05-21 4.08 4.45 4.00 4.18 2.2M
2021-05-20 4.88 4.88 4.70 4.74 0.3M
2021-05-19 4.83 4.95 4.70 4.75 0.7M
2021-05-18 5.00 5.05 4.76 4.83 0.5M
2021-05-17 4.96 5.35 4.88 4.97 2.2M
2021-05-14 4.68 4.72 4.50 4.69 0.5M
2021-05-13 4.51 4.73 4.20 4.60 1.1M
2021-05-12 4.70 4.73 4.52 4.56 0.5M
2021-05-11 4.76 4.80 4.61 4.72 0.5M
2021-05-10 4.88 4.90 4.78 4.83 0.3M
2021-05-07 4.80 4.97 4.78 4.81 0.4M
2021-05-06 4.84 5.05 4.75 4.78 0.7M
2021-05-05 5.00 5.06 4.75 4.84 0.9M
2021-05-04 5.10 5.26 4.93 4.98 0.8M
2021-05-03 5.19 5.25 4.83 5.08 1.3M
2021-04-30 5.32 5.35 5.13 5.22 1.2M
2021-04-29 5.71 5.75 5.32 5.38 1.1M
2021-04-28 5.75 6.08 5.32 5.52 3.0M
2021-04-27 5.96 6.72 5.62 5.77 6.2M
2021-04-26 5.08 6.09 5.00 5.90 5.3M
2021-04-23 4.41 5.19 4.41 5.05 5.0M
2021-04-22 4.54 4.54 4.23 4.24 1.6M
2021-04-21 4.26 4.72 4.16 4.59 2.3M
2021-04-20 4.63 4.63 4.19 4.31 2.4M
2021-04-19 4.70 4.76 4.58 4.62 0.8M
2021-04-16 4.72 4.80 4.56 4.63 1.2M
2021-04-15 4.84 4.85 4.61 4.71 1.6M
2021-04-14 5.09 5.28 4.80 4.82 2.7M
2021-04-13 4.63 5.13 4.53 5.10 3.9M
2021-04-12 5.00 5.26 4.50 4.67 7.9M
2021-04-09 7.96 8.04 4.80 4.90 11.6M
2021-04-08 7.95 8.06 7.87 7.96 0.7M
2021-04-07 8.05 8.09 7.90 7.94 0.6M
2021-04-06 8.20 8.20 7.95 8.13 0.8M
2021-04-01 8.33 8.39 8.07 8.08 0.7M
2021-03-31 8.12 8.49 8.02 8.36 0.8M
2021-03-30 8.10 8.19 7.98 8.09 0.5M
2021-03-29 8.35 8.40 8.04 8.06 0.4M
2021-03-26 8.05 8.41 8.05 8.34 0.5M
2021-03-25 8.30 8.35 7.92 8.04 0.7M
2021-03-24 8.49 8.86 8.32 8.33 0.8M
2021-03-23 8.38 8.52 8.27 8.40 0.4M
2021-03-22 8.93 8.98 8.27 8.38 1.2M
2021-03-19 8.67 9.22 8.62 8.91 1.8M
2021-03-18 8.40 8.80 8.32 8.65 1.4M
2021-03-17 8.18 8.41 8.12 8.31 1.0M
2021-03-16 8.08 8.12 7.89 8.10 0.5M
2021-03-15 7.77 8.25 7.61 8.10 1.4M
2021-03-12 8.11 8.15 7.72 7.79 0.9M
2021-03-11 8.54 8.63 7.85 8.08 1.2M
2021-03-10 8.20 8.54 8.05 8.50 0.7M
2021-03-09 7.82 8.22 7.68 8.15 0.7M
2021-03-08 7.93 8.14 7.80 7.85 0.6M
2021-03-05 8.03 8.24 7.95 8.01 0.5M
2021-03-04 8.20 8.24 7.95 8.12 0.6M
2021-03-03 8.50 8.58 8.24 8.27 0.4M
2021-03-02 8.04 8.67 8.04 8.42 1.1M
2021-03-01 8.20 8.26 8.01 8.09 0.4M
2021-02-26 8.32 8.45 8.04 8.14 0.8M
2021-02-25 8.00 8.55 7.91 8.46 1.0M
2021-02-24 8.00 8.55 7.96 7.96 1.4M
2021-02-23 8.10 8.12 7.32 7.93 2.9M
2021-02-22 8.58 8.58 8.15 8.18 1.1M
2021-02-19 8.86 9.00 8.55 8.63 0.9M
2021-02-18 8.40 9.21 8.12 9.00 2.0M
2021-02-17 8.90 9.06 8.50 8.52 1.1M
2021-02-16 9.23 9.23 8.82 8.98 0.7M
2021-02-15 8.96 9.35 8.81 9.09 1.0M
2021-02-12 8.90 8.95 8.70 8.92 0.9M
2021-02-11 9.30 9.31 8.82 8.93 1.5M
2021-02-10 8.56 9.68 8.33 9.29 3.3M
2021-02-09 9.01 9.03 8.63 8.68 1.1M
2021-02-08 9.29 9.33 8.58 8.97 2.2M
2021-02-05 9.49 9.54 9.20 9.28 1.0M
2021-02-04 9.60 9.69 9.11 9.41 1.4M
2021-02-03 9.92 10.02 9.30 9.40 1.5M
2021-02-02 9.91 10.30 9.75 9.82 2.9M
2021-02-01 10.02 10.54 8.84 9.44 4.8M
2021-01-29 10.90 11.50 9.87 9.98 5.6M
2021-01-28 12.20 12.22 10.98 12.00 2.0M
2021-01-27 13.10 13.46 11.88 12.40 2.1M
2021-01-26 13.28 13.42 12.62 12.98 1.5M
2021-01-25 12.90 13.62 12.74 13.24 2.2M
2021-01-22 12.36 12.98 12.04 12.64 1.6M
2021-01-21 12.70 12.80 12.26 12.38 1.1M
2021-01-20 12.04 12.92 11.88 12.64 1.9M
2021-01-19 12.20 12.22 11.52 12.14 1.5M
2021-01-18 12.00 12.48 11.82 12.20 2.1M
2021-01-15 11.60 12.30 11.40 11.88 3.3M
2021-01-14 10.68 11.48 10.46 11.32 2.2M
2021-01-13 9.99 10.78 9.91 10.60 2.9M
2021-01-12 9.50 10.00 9.36 9.95 1.7M
2021-01-11 9.40 9.59 9.12 9.40 1.0M
2021-01-08 9.38 9.45 9.16 9.28 0.8M
2021-01-07 9.62 9.64 9.22 9.32 1.2M
2021-01-06 9.80 9.89 9.51 9.59 0.7M
2021-01-05 9.66 10.02 9.30 9.80 1.3M
2021-01-04 10.10 10.10 9.34 9.56 1.1M