Euronext Growth Bpifrance Innovation (NAOII)

NAOII
🏛️ Francia →
914.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 970.43 975.66 963.59 964.69 0.0M
2022-12-29 946.55 970.45 943.60 970.45 0.0M
2022-12-28 951.86 952.06 944.99 946.55 0.0M
2022-12-27 960.95 968.61 950.22 952.05 0.0M
2022-12-23 956.81 963.92 954.53 961.02 0.0M
2022-12-22 959.31 965.59 954.45 956.81 0.0M
2022-12-21 948.21 959.46 948.21 959.31 0.0M
2022-12-20 952.69 952.69 944.22 948.40 0.0M
2022-12-19 957.80 958.68 950.18 952.69 0.0M
2022-12-16 970.74 970.74 957.61 958.58 0.0M
2022-12-15 989.52 993.94 969.66 970.74 0.0M
2022-12-14 989.04 990.61 981.98 989.53 0.0M
2022-12-13 976.34 994.18 973.69 989.04 0.0M
2022-12-12 971.47 980.16 968.77 976.33 0.0M
2022-12-09 955.30 973.36 955.30 971.46 0.0M
2022-12-08 948.90 958.49 947.57 955.30 0.0M
2022-12-07 949.97 952.93 941.24 949.00 0.0M
2022-12-06 963.83 965.61 947.54 949.93 0.0M
2022-12-05 963.53 965.02 959.67 963.83 0.0M
2022-12-02 968.67 969.35 954.93 963.35 0.0M
2022-12-01 958.09 972.40 958.09 968.67 0.0M
2022-11-30 951.82 966.47 951.82 957.93 0.0M
2022-11-29 967.97 970.09 950.17 951.82 0.0M
2022-11-28 966.12 969.87 958.05 968.23 0.0M
2022-11-25 966.41 969.02 962.48 966.12 0.0M
2022-11-24 943.01 968.73 943.01 966.41 0.0M
2022-11-23 925.97 943.08 925.97 942.99 0.0M
2022-11-22 933.69 934.73 920.96 925.97 0.0M
2022-11-21 936.16 936.16 926.05 933.69 0.0M
2022-11-18 925.43 937.26 921.76 936.27 0.0M
2022-11-17 937.36 937.36 924.85 925.75 0.0M
2022-11-16 954.09 954.09 934.60 937.37 0.0M
2022-11-15 949.83 956.79 946.97 954.08 0.0M
2022-11-14 958.92 962.61 946.67 949.83 0.0M
2022-11-11 945.41 960.61 944.95 958.81 0.0M
2022-11-10 914.65 946.38 905.41 945.95 0.0M
2022-11-09 921.64 922.91 911.51 914.63 0.0M
2022-11-08 921.65 922.79 915.56 921.17 0.0M
2022-11-07 917.42 928.13 917.42 921.63 0.0M
2022-11-04 905.37 916.25 905.22 916.24 0.0M
2022-11-03 914.29 914.29 900.00 905.25 0.0M
2022-11-02 918.04 925.43 912.56 914.27 0.0M
2022-11-01 921.57 927.13 913.41 918.04 0.0M
2022-10-31 926.17 927.20 919.55 921.59 0.0M
2022-10-28 964.30 964.30 924.87 926.71 0.0M
2022-10-27 971.67 971.67 955.94 964.25 0.0M
2022-10-26 956.37 971.68 952.52 971.68 0.0M
2022-10-25 946.43 957.03 944.67 956.37 0.0M
2022-10-24 933.93 957.47 933.93 946.42 0.0M
2022-10-21 927.91 936.58 921.21 933.95 0.0M
2022-10-20 929.50 929.50 919.67 927.95 0.0M
2022-10-19 942.45 948.53 926.47 929.41 0.0M
2022-10-18 924.44 945.16 924.44 942.45 0.0M
2022-10-17 909.66 925.47 909.62 924.44 0.0M
2022-10-14 910.01 921.91 906.62 909.75 0.0M
2022-10-13 902.77 911.09 890.85 910.06 0.0M
2022-10-12 900.56 909.20 899.09 902.62 0.0M
2022-10-11 901.12 901.12 894.07 900.54 0.0M
2022-10-10 897.13 904.00 888.63 901.12 0.0M
2022-10-07 904.08 909.03 891.58 897.26 0.0M
2022-10-06 896.42 910.55 896.42 904.10 0.0M
2022-10-05 896.21 906.23 892.80 896.45 0.0M
2022-10-04 872.69 898.44 872.69 896.21 0.0M
2022-10-03 873.15 875.55 859.57 872.55 0.0M
2022-09-30 860.26 874.92 859.96 873.15 0.0M
2022-09-29 885.46 886.52 859.05 859.86 0.0M
2022-09-28 886.33 886.33 864.70 885.46 0.0M
2022-09-27 903.87 910.60 883.74 886.34 0.0M
2022-09-26 910.98 916.77 902.08 903.84 0.0M
2022-09-23 934.11 934.39 908.68 909.70 0.0M
2022-09-22 960.78 960.78 932.06 934.39 0.0M
2022-09-21 966.65 966.65 954.47 960.72 0.0M
2022-09-20 979.34 980.69 965.16 967.22 0.0M
2022-09-19 978.25 980.21 966.93 979.40 0.0M
2022-09-16 993.97 998.19 977.92 978.09 0.0M
2022-09-15 997.86 998.02 980.06 994.43 0.0M
2022-09-14 998.03 1,002.88 991.43 997.87 0.0M
2022-09-13 1,011.61 1,024.74 996.54 998.03 0.0M
2022-09-12 993.74 1,011.61 993.74 1,011.61 0.0M
2022-09-09 986.88 996.94 986.67 993.73 0.0M
2022-09-08 985.99 991.77 977.01 986.90 0.0M
2022-09-07 988.13 988.19 980.75 985.95 0.0M
2022-09-06 988.99 995.68 984.67 988.13 0.0M
2022-09-05 995.92 995.92 983.41 988.99 0.0M
2022-09-02 986.45 997.00 984.00 996.43 0.0M
2022-09-01 1,002.31 1,002.38 984.88 986.85 0.0M
2022-08-31 1,007.21 1,010.44 999.96 1,002.39 0.0M
2022-08-30 1,008.16 1,018.42 1,003.74 1,007.06 0.0M
2022-08-29 1,013.85 1,013.85 998.54 1,008.16 0.0M
2022-08-26 1,026.61 1,029.56 1,011.54 1,013.88 0.0M
2022-08-25 1,022.75 1,029.05 1,019.58 1,026.55 0.0M
2022-08-24 1,020.14 1,024.09 1,014.11 1,023.04 0.0M
2022-08-23 1,034.51 1,034.80 1,019.19 1,020.19 0.0M
2022-08-22 1,052.88 1,053.25 1,032.50 1,034.60 0.0M
2022-08-19 1,060.95 1,060.95 1,048.81 1,052.88 0.0M
2022-08-18 1,048.23 1,061.19 1,048.23 1,060.92 0.0M
2022-08-17 1,065.65 1,066.81 1,046.54 1,048.23 0.0M
2022-08-16 1,063.35 1,072.52 1,062.03 1,064.73 0.0M
2022-08-15 1,069.07 1,074.00 1,062.70 1,063.35 0.0M
2022-08-12 1,060.96 1,070.80 1,060.96 1,069.05 0.0M
2022-08-11 1,046.88 1,061.69 1,046.88 1,060.96 0.0M
2022-08-10 1,041.04 1,048.17 1,034.19 1,048.17 0.0M
2022-08-09 1,050.32 1,054.27 1,035.59 1,040.88 0.0M
2022-08-08 1,043.66 1,054.92 1,043.66 1,050.55 0.0M
2022-08-05 1,055.59 1,059.06 1,041.68 1,043.37 0.0M
2022-08-04 1,043.21 1,056.98 1,043.21 1,055.31 0.0M
2022-08-03 1,024.92 1,043.87 1,024.92 1,043.21 0.0M
2022-08-02 1,023.00 1,024.92 1,014.49 1,024.92 0.0M
2022-08-01 1,018.27 1,025.86 1,018.27 1,022.98 0.0M
2022-07-29 1,006.91 1,020.26 1,006.91 1,018.17 0.0M
2022-07-28 1,000.70 1,011.39 999.43 1,006.37 0.0M
2022-07-27 988.44 1,002.83 988.44 999.38 0.0M
2022-07-26 1,007.35 1,009.08 988.44 988.44 0.0M
2022-07-25 1,012.65 1,015.48 1,004.63 1,007.26 0.0M
2022-07-22 1,014.97 1,017.00 1,006.50 1,012.65 0.0M
2022-07-21 1,010.99 1,016.90 1,006.59 1,014.52 0.0M
2022-07-20 1,001.02 1,013.08 1,001.02 1,011.11 0.0M
2022-07-19 1,005.77 1,005.77 992.90 1,000.96 0.0M
2022-07-18 1,000.81 1,010.76 1,000.81 1,005.77 0.0M
2022-07-15 984.85 1,001.35 983.18 1,000.81 0.0M
2022-07-14 989.64 992.31 980.71 984.85 0.0M
2022-07-13 991.10 1,000.50 982.28 989.72 0.0M
2022-07-12 1,004.07 1,004.24 987.67 991.13 0.0M
2022-07-11 1,011.08 1,012.88 1,001.54 1,004.22 0.0M
2022-07-08 1,002.06 1,011.33 1,000.06 1,011.08 0.0M
2022-07-07 1,001.26 1,005.54 992.02 1,002.06 0.0M
2022-07-06 988.16 1,002.07 988.16 1,001.22 0.0M
2022-07-05 992.45 1,000.64 985.70 988.12 0.0M
2022-07-04 999.80 1,009.40 992.45 992.45 0.0M
2022-07-01 999.92 1,005.43 995.10 999.81 0.0M
2022-06-30 1,003.96 1,003.96 987.62 1,000.10 0.0M
2022-06-29 998.15 1,006.18 992.19 1,003.97 0.0M
2022-06-28 1,000.76 1,007.03 995.51 998.15 0.0M
2022-06-27 997.68 1,011.13 997.68 1,000.75 0.0M
2022-06-24 980.36 1,001.44 980.36 998.63 0.0M
2022-06-23 979.35 982.48 967.58 980.36 0.0M
2022-06-22 975.31 984.24 960.05 979.35 0.0M
2022-06-21 958.16 979.89 957.34 975.26 0.0M
2022-06-20 943.24 961.83 938.77 959.28 0.0M
2022-06-17 935.48 946.61 932.86 943.59 0.0M
2022-06-16 953.53 957.69 929.95 935.49 0.0M
2022-06-15 946.14 956.19 946.14 953.50 0.0M
2022-06-14 963.00 967.27 942.69 946.14 0.0M
2022-06-13 1,011.36 1,011.36 960.30 963.03 0.0M
2022-06-10 1,027.38 1,029.25 1,010.39 1,011.45 0.0M
2022-06-09 1,037.17 1,037.66 1,021.44 1,027.38 0.0M
2022-06-08 1,041.63 1,045.27 1,034.75 1,037.17 0.0M
2022-06-07 1,051.96 1,051.96 1,035.81 1,041.63 0.0M
2022-06-06 1,042.36 1,057.35 1,042.36 1,051.96 0.0M
2022-06-03 1,056.58 1,060.97 1,041.94 1,042.34 0.0M
2022-06-02 1,071.10 1,073.97 1,053.70 1,056.37 0.0M
2022-06-01 1,071.53 1,080.41 1,067.44 1,069.91 0.0M
2022-05-31 1,080.70 1,081.38 1,070.36 1,071.53 0.0M
2022-05-30 1,061.72 1,085.29 1,061.72 1,080.75 0.0M
2022-05-27 1,050.66 1,064.17 1,050.66 1,061.72 0.0M
2022-05-26 1,038.75 1,051.61 1,036.59 1,050.81 0.0M
2022-05-25 1,040.86 1,042.59 1,032.16 1,038.72 0.0M
2022-05-24 1,059.44 1,059.44 1,038.69 1,040.87 0.0M
2022-05-23 1,059.60 1,072.86 1,053.50 1,059.64 0.0M
2022-05-20 1,052.53 1,067.22 1,052.53 1,060.08 0.0M
2022-05-19 1,051.82 1,055.50 1,038.13 1,051.98 0.0M
2022-05-18 1,067.95 1,070.62 1,051.35 1,052.29 0.0M
2022-05-17 1,058.08 1,073.79 1,058.08 1,067.95 0.0M
2022-05-16 1,052.03 1,059.88 1,043.20 1,058.08 0.0M
2022-05-13 1,029.13 1,052.04 1,029.13 1,052.04 0.0M
2022-05-12 1,041.89 1,041.89 1,015.10 1,029.02 0.0M
2022-05-11 1,029.98 1,046.84 1,029.10 1,041.89 0.0M
2022-05-10 1,028.12 1,039.42 1,028.12 1,029.94 0.0M
2022-05-09 1,062.58 1,062.58 1,026.33 1,028.50 0.0M
2022-05-06 1,073.91 1,073.91 1,054.98 1,062.26 0.0M
2022-05-05 1,076.02 1,101.72 1,070.79 1,073.91 0.0M
2022-05-04 1,091.13 1,091.13 1,074.63 1,075.32 0.0M
2022-05-03 1,086.84 1,097.24 1,086.28 1,091.17 0.0M
2022-05-02 1,095.17 1,095.17 1,068.43 1,087.03 0.0M
2022-04-29 1,092.11 1,102.43 1,092.09 1,095.21 0.0M
2022-04-28 1,099.90 1,105.27 1,090.11 1,092.05 0.0M
2022-04-27 1,108.50 1,108.50 1,093.29 1,099.92 0.0M
2022-04-26 1,123.26 1,127.47 1,103.21 1,108.50 0.0M
2022-04-25 1,132.16 1,134.24 1,116.87 1,123.26 0.0M
2022-04-22 1,149.29 1,149.29 1,131.23 1,134.51 0.0M
2022-04-21 1,142.79 1,156.62 1,140.69 1,149.29 0.0M
2022-04-20 1,139.93 1,149.50 1,135.76 1,142.81 0.0M
2022-04-19 1,150.75 1,150.75 1,131.97 1,139.92 0.0M
2022-04-14 1,152.11 1,158.69 1,149.39 1,150.75 0.0M
2022-04-13 1,143.73 1,152.31 1,139.85 1,152.31 0.0M
2022-04-12 1,150.95 1,150.95 1,134.99 1,143.73 0.0M
2022-04-11 1,167.04 1,169.24 1,145.12 1,150.96 0.0M
2022-04-08 1,165.89 1,171.35 1,163.72 1,167.06 0.0M
2022-04-07 1,173.93 1,182.46 1,162.24 1,165.85 0.0M
2022-04-06 1,193.80 1,193.80 1,164.86 1,173.97 0.0M
2022-04-05 1,203.01 1,209.83 1,189.98 1,193.67 0.0M
2022-04-04 1,176.77 1,203.90 1,176.77 1,203.02 0.0M
2022-04-01 1,175.07 1,183.60 1,173.06 1,176.75 0.0M
2022-03-31 1,184.62 1,189.58 1,174.37 1,175.45 0.0M
2022-03-30 1,196.33 1,197.36 1,180.26 1,184.63 0.0M
2022-03-29 1,172.07 1,196.07 1,172.07 1,196.07 0.0M
2022-03-28 1,156.18 1,178.97 1,151.79 1,172.04 0.0M
2022-03-25 1,192.92 1,196.40 1,149.63 1,156.17 0.0M
2022-03-24 1,193.82 1,198.55 1,186.90 1,192.92 0.0M
2022-03-23 1,204.66 1,215.93 1,191.16 1,193.82 0.0M
2022-03-22 1,194.91 1,204.69 1,190.78 1,204.64 0.0M
2022-03-21 1,179.97 1,195.48 1,179.97 1,194.94 0.0M
2022-03-18 1,179.29 1,183.75 1,167.40 1,180.36 0.0M
2022-03-17 1,175.47 1,192.63 1,171.01 1,179.25 0.0M
2022-03-16 1,134.48 1,175.59 1,134.48 1,175.45 0.0M
2022-03-15 1,150.71 1,150.71 1,123.08 1,133.29 0.0M
2022-03-14 1,123.47 1,154.49 1,123.47 1,150.71 0.0M
2022-03-11 1,104.27 1,134.72 1,104.01 1,123.48 0.0M
2022-03-10 1,111.90 1,118.02 1,099.83 1,104.24 0.0M
2022-03-09 1,059.29 1,113.27 1,059.29 1,111.92 0.0M
2022-03-08 1,056.94 1,082.03 1,046.65 1,059.45 0.0M
2022-03-07 1,091.61 1,091.61 1,026.99 1,056.96 0.0M
2022-03-04 1,140.36 1,140.36 1,090.61 1,092.57 0.0M
2022-03-03 1,170.15 1,181.00 1,135.32 1,140.35 0.0M
2022-03-02 1,158.23 1,175.33 1,145.24 1,170.15 0.0M
2022-03-01 1,176.11 1,180.45 1,156.98 1,158.21 0.0M
2022-02-28 1,165.59 1,177.79 1,142.01 1,176.17 0.0M
2022-02-25 1,122.92 1,167.02 1,122.92 1,166.85 0.0M
2022-02-24 1,168.36 1,168.36 1,086.61 1,123.57 0.0M
2022-02-23 1,178.20 1,189.04 1,166.55 1,168.48 0.0M
2022-02-22 1,176.25 1,184.76 1,142.49 1,178.20 0.0M
2022-02-21 1,206.34 1,206.34 1,171.75 1,176.48 0.0M
2022-02-18 1,225.75 1,225.75 1,203.88 1,206.34 0.0M
2022-02-17 1,234.73 1,236.96 1,219.55 1,225.81 0.0M
2022-02-16 1,250.25 1,260.92 1,231.23 1,234.73 0.0M
2022-02-15 1,219.19 1,250.25 1,218.18 1,250.25 0.0M
2022-02-14 1,248.34 1,248.34 1,205.81 1,219.28 0.0M
2022-02-11 1,253.60 1,253.60 1,235.57 1,248.37 0.0M
2022-02-10 1,249.70 1,256.41 1,238.32 1,253.77 0.0M
2022-02-09 1,239.12 1,256.55 1,239.02 1,249.70 0.0M
2022-02-08 1,242.79 1,245.90 1,230.40 1,238.83 0.0M
2022-02-07 1,244.49 1,255.59 1,236.54 1,242.79 0.0M
2022-02-04 1,251.26 1,260.86 1,239.48 1,244.49 0.0M
2022-02-03 1,281.04 1,281.04 1,248.22 1,251.39 0.0M
2022-02-02 1,260.26 1,294.65 1,260.26 1,280.90 0.0M
2022-02-01 1,250.36 1,268.94 1,249.32 1,260.26 0.0M
2022-01-31 1,244.05 1,259.04 1,238.57 1,250.36 0.0M
2022-01-28 1,250.28 1,253.24 1,230.33 1,243.85 0.0M
2022-01-27 1,271.32 1,271.32 1,245.36 1,250.28 0.0M
2022-01-26 1,247.90 1,277.28 1,241.01 1,271.29 0.0M
2022-01-25 1,259.02 1,269.30 1,240.68 1,247.96 0.0M
2022-01-24 1,331.18 1,331.18 1,252.85 1,259.02 0.0M
2022-01-21 1,359.11 1,359.11 1,325.29 1,330.75 0.0M
2022-01-20 1,360.61 1,365.56 1,348.58 1,359.67 0.0M
2022-01-19 1,371.86 1,375.38 1,360.38 1,361.47 0.0M
2022-01-18 1,377.22 1,377.22 1,356.46 1,371.85 0.0M
2022-01-17 1,398.22 1,402.19 1,370.68 1,377.20 0.0M
2022-01-14 1,441.65 1,441.65 1,390.39 1,398.42 0.0M
2022-01-13 1,448.45 1,451.26 1,430.09 1,441.66 0.0M
2022-01-12 1,425.77 1,458.59 1,425.77 1,448.45 0.0M
2022-01-11 1,414.24 1,440.02 1,414.24 1,425.77 0.0M
2022-01-10 1,470.23 1,477.04 1,410.41 1,414.23 0.0M
2022-01-07 1,460.11 1,478.89 1,447.28 1,470.23 0.0M
2022-01-06 1,489.63 1,489.63 1,449.61 1,460.08 0.0M
2022-01-05 1,495.74 1,507.97 1,485.53 1,489.63 0.0M
2022-01-04 1,538.24 1,542.35 1,491.16 1,495.16 0.0M
2022-01-03 1,538.10 1,554.67 1,531.08 1,536.81 0.0M