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
2023-12-29 837.58 849.37 836.58 848.77 0.0M
2023-12-28 834.77 838.62 833.30 837.58 0.0M
2023-12-27 829.27 837.42 829.27 834.44 0.0M
2023-12-22 825.95 829.20 820.78 829.20 0.0M
2023-12-21 821.40 825.95 812.08 825.95 0.0M
2023-12-20 823.22 823.59 804.56 821.40 0.0M
2023-12-19 821.15 829.05 818.91 823.21 0.0M
2023-12-18 822.63 835.75 814.28 821.26 0.0M
2023-12-15 806.31 823.02 801.73 822.20 0.0M
2023-12-14 801.05 814.59 801.05 806.38 0.0M
2023-12-13 802.56 808.26 799.13 801.05 0.0M
2023-12-12 806.62 807.50 802.17 803.96 0.0M
2023-12-11 805.30 807.63 802.51 806.60 0.0M
2023-12-08 792.71 805.33 792.28 805.30 0.0M
2023-12-07 795.86 796.45 790.76 792.88 0.0M
2023-12-06 786.42 796.56 786.42 795.93 0.0M
2023-12-05 781.94 787.75 777.29 786.40 0.0M
2023-12-04 795.98 803.03 780.92 781.97 0.0M
2023-12-01 801.96 801.96 792.33 795.97 0.0M
2023-11-30 803.30 806.33 797.05 801.96 0.0M
2023-11-29 794.50 805.40 794.10 803.32 0.0M
2023-11-28 792.17 795.97 789.46 794.44 0.0M
2023-11-27 792.80 797.30 789.90 792.17 0.0M
2023-11-24 788.23 793.42 785.17 792.81 0.0M
2023-11-23 795.46 798.12 785.79 788.19 0.0M
2023-11-22 793.47 795.37 788.07 795.37 0.0M
2023-11-21 797.40 799.45 789.87 793.46 0.0M
2023-11-20 789.22 797.56 788.92 797.40 0.0M
2023-11-17 793.36 794.06 785.73 789.19 0.0M
2023-11-16 793.23 797.39 790.70 793.58 0.0M
2023-11-15 792.89 797.68 790.13 793.23 0.0M
2023-11-14 781.04 793.69 777.41 792.79 0.0M
2023-11-13 779.34 783.85 777.61 780.99 0.0M
2023-11-10 785.04 785.04 776.22 779.34 0.0M
2023-11-09 778.62 785.18 777.03 785.18 0.0M
2023-11-08 778.81 782.92 776.09 778.32 0.0M
2023-11-07 773.99 781.13 771.34 778.81 0.0M
2023-11-06 776.61 781.23 771.89 773.92 0.0M
2023-11-03 764.08 778.10 764.08 776.58 0.0M
2023-11-02 750.49 766.71 750.49 764.08 0.0M
2023-11-01 749.97 750.50 745.36 750.50 0.0M
2023-10-31 746.86 750.02 743.81 749.97 0.0M
2023-10-30 751.91 755.18 745.41 746.83 0.0M
2023-10-27 746.74 753.40 745.99 751.90 0.0M
2023-10-26 748.54 750.90 743.64 746.74 0.0M
2023-10-25 754.65 758.50 745.60 748.54 0.0M
2023-10-24 740.08 755.37 740.08 754.58 0.0M
2023-10-23 734.48 740.07 730.37 739.91 0.0M
2023-10-20 737.74 739.02 731.84 734.48 0.0M
2023-10-19 751.19 752.05 736.93 737.74 0.0M
2023-10-18 765.24 767.19 750.09 751.19 0.0M
2023-10-17 767.76 771.95 760.69 765.24 0.0M
2023-10-16 777.58 777.75 764.56 767.79 0.0M
2023-10-13 783.55 785.50 777.37 777.58 0.0M
2023-10-12 779.19 788.67 778.70 783.55 0.0M
2023-10-11 785.20 786.58 776.99 779.19 0.0M
2023-10-10 780.26 788.57 779.60 785.19 0.0M
2023-10-09 793.85 793.85 779.37 780.25 0.0M
2023-10-06 793.65 795.93 789.69 793.85 0.0M
2023-10-05 802.24 803.00 793.49 793.57 0.0M
2023-10-04 806.45 806.45 799.86 802.09 0.0M
2023-10-03 816.14 820.85 805.46 806.45 0.0M
2023-10-02 815.91 818.81 810.29 816.14 0.0M
2023-09-29 813.77 821.38 813.38 816.03 0.0M
2023-09-28 817.29 817.98 811.05 813.77 0.0M
2023-09-27 821.55 821.55 813.03 817.23 0.0M
2023-09-26 833.13 833.13 820.86 821.58 0.0M
2023-09-25 836.73 838.83 831.74 833.12 0.0M
2023-09-22 839.84 839.84 830.13 836.77 0.0M
2023-09-21 842.45 843.97 838.35 839.84 0.0M
2023-09-20 849.96 850.16 842.48 842.51 0.0M
2023-09-19 856.68 856.68 849.79 849.88 0.0M
2023-09-18 859.18 863.82 854.58 856.68 0.0M
2023-09-15 862.99 867.20 858.99 859.18 0.0M
2023-09-14 870.29 872.05 846.29 863.00 0.0M
2023-09-13 884.89 884.89 867.38 870.28 0.0M
2023-09-12 897.61 902.27 880.24 884.89 0.0M
2023-09-11 895.19 899.69 894.83 897.61 0.0M
2023-09-08 892.17 897.18 890.88 895.13 0.0M
2023-09-07 895.00 899.18 889.56 892.46 0.0M
2023-09-06 904.64 905.41 893.49 895.00 0.0M
2023-09-05 903.34 906.08 899.46 904.64 0.0M
2023-09-04 901.00 909.27 901.00 903.19 0.0M
2023-09-01 909.95 911.69 899.73 901.00 0.0M
2023-08-31 904.58 912.03 903.67 910.30 0.0M
2023-08-30 897.56 907.69 895.91 904.40 0.0M
2023-08-29 892.57 897.93 890.19 897.56 0.0M
2023-08-28 889.23 894.54 889.23 892.60 0.0M
2023-08-25 900.47 901.23 889.18 889.18 0.0M
2023-08-24 906.26 912.04 899.12 900.47 0.0M
2023-08-23 904.27 909.16 903.24 906.22 0.0M
2023-08-22 896.30 907.79 896.30 904.21 0.0M
2023-08-21 888.29 901.32 887.49 896.28 0.0M
2023-08-18 895.51 895.51 878.62 888.29 0.0M
2023-08-17 909.67 910.03 895.39 895.51 0.0M
2023-08-16 909.97 911.20 904.43 909.69 0.0M
2023-08-15 916.32 918.34 907.87 910.44 0.0M
2023-08-14 914.20 918.25 913.27 916.33 0.0M
2023-08-11 916.36 916.50 911.00 914.20 0.0M
2023-08-10 921.26 922.79 911.95 916.36 0.0M
2023-08-09 913.95 921.44 911.40 921.44 0.0M
2023-08-08 911.54 916.13 907.99 912.69 0.0M
2023-08-07 906.71 913.53 905.96 911.53 0.0M
2023-08-04 902.11 906.74 900.92 906.65 0.0M
2023-08-03 900.64 902.92 897.14 902.11 0.0M
2023-08-02 913.21 913.21 898.83 900.64 0.0M
2023-08-01 917.56 919.43 912.78 913.16 0.0M
2023-07-31 923.39 925.29 915.64 917.59 0.0M
2023-07-28 919.56 923.53 915.03 923.32 0.0M
2023-07-27 907.07 923.29 907.07 919.56 0.0M
2023-07-26 905.80 908.11 904.27 907.07 0.0M
2023-07-25 904.05 909.37 901.79 905.78 0.0M
2023-07-24 900.97 906.02 899.93 904.07 0.0M
2023-07-21 908.04 909.37 896.88 900.88 0.0M
2023-07-20 900.61 910.70 896.96 909.31 0.0M
2023-07-19 880.95 902.57 880.95 900.61 0.0M
2023-07-18 892.00 894.34 880.51 880.95 0.0M
2023-07-17 889.92 892.91 885.74 892.04 0.0M
2023-07-14 885.26 891.00 882.79 889.88 0.0M
2023-07-13 884.25 888.41 881.63 885.26 0.0M
2023-07-12 871.83 886.15 871.17 884.21 0.0M
2023-07-11 883.81 883.81 866.60 871.82 0.0M
2023-07-10 888.40 890.40 877.28 883.79 0.0M
2023-07-07 884.44 889.03 877.02 888.40 0.0M
2023-07-06 897.73 898.83 882.57 884.29 0.0M
2023-07-05 894.36 900.22 890.15 897.59 0.0M
2023-07-04 896.33 896.93 889.66 894.36 0.0M
2023-07-03 893.94 898.36 893.70 896.37 0.0M
2023-06-30 883.24 895.75 883.24 894.55 0.0M
2023-06-29 883.79 886.74 879.65 883.22 0.0M
2023-06-28 876.64 885.15 876.18 883.79 0.0M
2023-06-27 887.08 889.26 874.19 876.62 0.0M
2023-06-26 892.42 892.42 878.96 886.99 0.0M
2023-06-23 899.68 906.16 892.31 892.42 0.0M
2023-06-22 910.80 910.80 890.79 899.68 0.0M
2023-06-21 914.13 916.46 908.76 910.80 0.0M
2023-06-20 919.18 921.02 911.01 914.10 0.0M
2023-06-19 919.25 921.28 915.66 919.18 0.0M
2023-06-16 924.93 934.36 918.59 919.25 0.0M
2023-06-15 921.38 924.93 914.78 924.93 0.0M
2023-06-14 919.78 923.03 916.45 921.45 0.0M
2023-06-13 915.75 922.76 915.46 919.68 0.0M
2023-06-12 912.06 918.14 911.90 915.75 0.0M
2023-06-09 917.33 918.84 907.71 912.06 0.0M
2023-06-08 915.12 919.47 911.97 917.37 0.0M
2023-06-07 919.62 920.08 912.09 915.54 0.0M
2023-06-06 915.39 922.73 913.09 919.77 0.0M
2023-06-05 902.75 917.02 900.39 915.39 0.0M
2023-06-02 891.57 903.72 891.57 902.75 0.0M
2023-06-01 873.69 886.30 873.69 885.32 0.0M
2023-05-31 873.47 874.80 867.63 873.20 0.0M
2023-05-30 865.20 877.68 864.90 873.50 0.0M
2023-05-29 858.44 865.55 858.44 865.21 0.0M
2023-05-26 853.11 858.73 849.21 858.53 0.0M
2023-05-25 851.30 854.47 848.16 853.11 0.0M
2023-05-24 860.74 860.74 849.23 851.35 0.0M
2023-05-23 860.04 865.27 857.90 860.74 0.0M
2023-05-22 860.02 862.52 856.12 859.99 0.0M
2023-05-19 856.63 860.74 856.33 860.34 0.0M
2023-05-18 858.70 859.12 853.24 856.63 0.0M
2023-05-17 861.70 861.70 853.70 856.47 0.0M
2023-05-16 858.22 867.52 857.88 861.67 0.0M
2023-05-15 856.79 859.50 853.48 858.22 0.0M
2023-05-12 857.80 860.11 852.13 856.74 0.0M
2023-05-11 861.56 861.56 855.15 857.80 0.0M
2023-05-10 864.46 868.79 860.79 861.54 0.0M
2023-05-09 869.14 870.95 862.06 864.46 0.0M
2023-05-08 857.65 869.14 857.33 869.14 0.0M
2023-05-05 850.58 858.68 849.94 857.65 0.0M
2023-05-04 856.27 857.33 846.76 850.58 0.0M
2023-05-03 858.03 862.40 852.40 856.27 0.0M
2023-05-02 857.85 866.06 855.66 858.06 0.0M
2023-04-28 853.03 861.05 851.83 857.85 0.0M
2023-04-27 852.37 855.93 849.67 853.07 0.0M
2023-04-26 860.16 860.16 849.05 852.38 0.0M
2023-04-25 869.43 869.43 859.31 860.16 0.0M
2023-04-24 877.38 879.49 869.37 869.37 0.0M
2023-04-21 888.00 888.00 871.62 878.00 0.0M
2023-04-20 892.76 892.76 884.70 888.03 0.0M
2023-04-19 884.78 900.99 884.40 892.76 0.0M
2023-04-18 881.87 893.86 881.87 884.79 0.0M
2023-04-17 887.22 890.71 880.34 881.87 0.0M
2023-04-14 885.19 890.49 883.46 887.22 0.0M
2023-04-13 887.34 889.87 882.84 885.87 0.0M
2023-04-12 895.64 897.44 885.69 887.34 0.0M
2023-04-11 898.95 906.47 892.11 895.52 0.0M
2023-04-06 903.01 904.99 897.10 897.10 0.0M
2023-04-05 906.25 907.57 899.72 903.70 0.0M
2023-04-04 906.53 913.20 905.53 906.09 0.0M
2023-04-03 908.58 910.84 904.36 906.60 0.0M
2023-03-31 912.50 913.76 903.69 908.57 0.0M
2023-03-30 898.79 912.80 898.79 912.44 0.0M
2023-03-29 895.74 903.36 895.06 898.82 0.0M
2023-03-28 896.71 901.21 890.70 895.74 0.0M
2023-03-27 887.38 898.88 885.49 896.51 0.0M
2023-03-24 920.61 922.95 884.87 887.39 0.0M
2023-03-23 917.66 921.95 912.70 920.61 0.0M
2023-03-22 915.95 922.38 913.71 917.66 0.0M
2023-03-21 912.96 921.23 912.59 915.95 0.0M
2023-03-20 921.69 921.69 898.62 916.52 0.0M
2023-03-17 922.76 931.05 915.35 921.76 0.0M
2023-03-16 909.41 922.76 908.71 922.76 0.0M
2023-03-15 937.52 937.62 908.66 909.39 0.0M
2023-03-14 925.64 940.88 924.05 937.52 0.0M
2023-03-13 952.71 952.71 915.70 925.65 0.0M
2023-03-10 963.52 963.52 949.40 952.62 0.0M
2023-03-09 963.36 965.46 958.89 963.53 0.0M
2023-03-08 961.62 966.40 957.37 964.15 0.0M
2023-03-07 966.21 966.21 957.26 961.65 0.0M
2023-03-06 977.75 978.43 963.48 965.94 0.0M
2023-03-03 977.77 985.46 976.42 977.93 0.0M
2023-03-02 974.50 982.08 971.76 977.99 0.0M
2023-03-01 974.36 981.36 969.27 974.49 0.0M
2023-02-28 970.07 975.02 967.11 974.38 0.0M
2023-02-27 964.04 976.11 962.99 970.36 0.0M
2023-02-24 971.99 971.99 960.72 964.03 0.0M
2023-02-23 962.19 973.65 961.38 971.98 0.0M
2023-02-22 974.63 974.71 958.82 962.26 0.0M
2023-02-21 985.95 986.00 973.54 974.63 0.0M
2023-02-20 981.68 988.45 977.63 985.84 0.0M
2023-02-17 991.40 991.40 979.34 981.67 0.0M
2023-02-16 992.84 996.55 981.49 991.40 0.0M
2023-02-15 992.80 996.12 990.45 992.74 0.0M
2023-02-14 998.18 999.02 990.55 992.72 0.0M
2023-02-13 998.43 1,001.15 994.14 998.18 0.0M
2023-02-10 1,001.13 1,001.13 994.74 998.40 0.0M
2023-02-09 1,001.11 1,008.22 999.62 1,001.11 0.0M
2023-02-08 992.83 1,007.59 992.83 1,001.11 0.0M
2023-02-07 995.39 996.39 989.32 992.86 0.0M
2023-02-06 993.17 998.20 987.51 995.43 0.0M
2023-02-03 991.21 995.38 982.35 993.37 0.0M
2023-02-02 976.63 994.32 976.63 991.22 0.0M
2023-02-01 974.31 985.09 973.71 976.56 0.0M
2023-01-31 971.68 975.86 968.93 974.31 0.0M
2023-01-30 979.98 980.76 970.06 971.68 0.0M
2023-01-27 986.95 987.89 977.19 980.04 0.0M
2023-01-26 974.66 987.79 974.66 986.88 0.0M
2023-01-25 980.60 980.68 968.94 973.87 0.0M
2023-01-24 986.09 988.88 976.30 980.60 0.0M
2023-01-23 982.60 990.58 981.49 986.09 0.0M
2023-01-20 976.48 988.25 976.48 982.11 0.0M
2023-01-19 1,001.98 1,001.98 972.25 976.28 0.0M
2023-01-18 1,006.21 1,009.26 1,000.29 1,001.96 0.0M
2023-01-17 1,002.26 1,009.85 1,001.86 1,006.19 0.0M
2023-01-16 1,000.14 1,006.75 999.36 1,002.19 0.0M
2023-01-13 989.33 1,007.54 989.33 1,000.14 0.0M
2023-01-12 983.86 991.98 983.02 989.32 0.0M
2023-01-11 986.48 987.94 979.30 983.81 0.0M
2023-01-10 994.94 995.84 985.47 986.48 0.0M
2023-01-09 980.84 998.02 976.15 994.95 0.0M
2023-01-06 978.71 987.14 978.03 980.77 0.0M
2023-01-05 989.54 989.54 977.87 978.71 0.0M
2023-01-04 986.22 990.62 982.49 989.54 0.0M
2023-01-03 986.78 997.01 985.96 986.22 0.0M
2023-01-02 964.64 988.26 964.64 986.78 0.0M