Euronext Growth Bpifrance Innovation NR (NAOIN)

NAOIN
🏛️ Francia →
978.42
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
2023-12-29 894.23 906.82 893.17 906.18 0.0M
2023-12-28 891.23 895.34 889.66 894.23 0.0M
2023-12-27 885.35 894.06 885.35 890.88 0.0M
2023-12-22 881.82 885.29 876.29 885.29 0.0M
2023-12-21 876.95 881.82 867.01 881.82 0.0M
2023-12-20 878.90 879.29 858.97 876.95 0.0M
2023-12-19 876.69 885.12 874.30 878.89 0.0M
2023-12-18 878.27 892.28 869.36 876.81 0.0M
2023-12-15 860.85 878.69 855.95 877.81 0.0M
2023-12-14 855.22 869.69 855.22 860.92 0.0M
2023-12-13 856.84 862.93 853.18 855.22 0.0M
2023-12-12 861.17 862.12 856.42 858.33 0.0M
2023-12-11 859.77 862.25 856.79 861.16 0.0M
2023-12-08 846.32 859.79 845.87 859.77 0.0M
2023-12-07 849.69 850.31 844.25 846.51 0.0M
2023-12-06 839.61 850.44 839.61 849.76 0.0M
2023-12-05 834.83 841.03 829.86 839.59 0.0M
2023-12-04 849.82 857.34 833.74 834.86 0.0M
2023-12-01 856.20 856.20 845.92 849.81 0.0M
2023-11-30 857.63 860.86 850.96 856.20 0.0M
2023-11-29 848.24 859.87 847.81 857.65 0.0M
2023-11-28 845.75 849.81 842.85 848.17 0.0M
2023-11-27 846.42 851.23 843.33 845.75 0.0M
2023-11-24 841.54 847.09 838.27 846.43 0.0M
2023-11-23 849.26 852.10 838.94 841.50 0.0M
2023-11-22 847.14 849.16 841.37 849.16 0.0M
2023-11-21 851.33 853.52 843.30 847.12 0.0M
2023-11-20 842.59 851.51 842.28 851.33 0.0M
2023-11-17 847.02 847.76 838.87 842.57 0.0M
2023-11-16 846.88 851.33 844.18 847.25 0.0M
2023-11-15 846.51 851.63 843.57 846.88 0.0M
2023-11-14 833.86 847.37 829.99 846.41 0.0M
2023-11-13 832.05 836.86 830.20 833.82 0.0M
2023-11-10 838.13 838.13 828.72 832.05 0.0M
2023-11-09 831.28 838.29 829.58 838.29 0.0M
2023-11-08 831.48 835.87 828.59 830.96 0.0M
2023-11-07 826.34 833.96 823.51 831.48 0.0M
2023-11-06 829.14 834.06 824.10 826.27 0.0M
2023-11-03 815.76 830.73 815.76 829.10 0.0M
2023-11-02 801.25 818.57 801.25 815.76 0.0M
2023-11-01 800.69 801.26 795.78 801.26 0.0M
2023-10-31 797.38 800.75 794.12 800.70 0.0M
2023-10-30 802.76 806.25 795.83 797.34 0.0M
2023-10-27 797.25 804.36 796.44 802.75 0.0M
2023-10-26 799.17 801.68 793.94 797.25 0.0M
2023-10-25 805.70 809.80 796.03 799.17 0.0M
2023-10-24 790.13 806.46 790.13 805.61 0.0M
2023-10-23 784.16 790.13 779.77 789.95 0.0M
2023-10-20 787.63 789.01 781.34 784.16 0.0M
2023-10-19 802.00 802.91 786.77 787.63 0.0M
2023-10-18 816.99 819.08 800.82 802.00 0.0M
2023-10-17 819.68 824.16 812.14 816.99 0.0M
2023-10-16 830.17 830.36 816.27 819.72 0.0M
2023-10-13 836.54 838.62 829.95 830.17 0.0M
2023-10-12 831.89 842.01 831.37 836.54 0.0M
2023-10-11 838.31 839.78 829.54 831.89 0.0M
2023-10-10 833.04 841.90 832.32 838.30 0.0M
2023-10-09 847.54 847.54 832.09 833.02 0.0M
2023-10-06 847.33 849.77 843.10 847.54 0.0M
2023-10-05 856.50 857.31 847.16 847.25 0.0M
2023-10-04 860.99 860.99 853.96 856.33 0.0M
2023-10-03 871.33 876.37 859.93 860.99 0.0M
2023-10-02 871.10 874.19 865.09 871.33 0.0M
2023-09-29 868.81 876.94 868.39 871.22 0.0M
2023-09-28 872.57 873.30 865.90 868.81 0.0M
2023-09-27 877.11 877.11 868.02 872.50 0.0M
2023-09-26 889.48 889.48 876.38 877.14 0.0M
2023-09-25 893.32 895.56 887.99 889.46 0.0M
2023-09-22 896.58 896.58 886.22 893.30 0.0M
2023-09-21 899.37 900.99 894.99 896.58 0.0M
2023-09-20 907.39 907.60 899.39 899.43 0.0M
2023-09-19 914.56 914.56 907.20 907.30 0.0M
2023-09-18 917.23 922.18 912.31 914.56 0.0M
2023-09-15 921.29 925.79 917.02 917.23 0.0M
2023-09-14 929.09 930.96 903.46 921.30 0.0M
2023-09-13 944.68 944.68 925.98 929.08 0.0M
2023-09-12 958.26 963.23 939.71 944.68 0.0M
2023-09-11 955.67 960.47 955.28 958.25 0.0M
2023-09-08 952.44 957.79 951.07 955.61 0.0M
2023-09-07 955.46 959.93 949.66 952.76 0.0M
2023-09-06 965.75 966.58 953.85 955.46 0.0M
2023-09-05 964.37 967.30 960.23 965.75 0.0M
2023-09-04 961.87 970.70 961.87 964.21 0.0M
2023-09-01 971.43 973.29 960.52 961.87 0.0M
2023-08-31 965.69 973.64 964.73 971.80 0.0M
2023-08-30 958.20 969.01 956.44 965.51 0.0M
2023-08-29 952.88 958.59 950.33 958.20 0.0M
2023-08-28 949.31 954.98 949.31 952.90 0.0M
2023-08-25 961.31 962.12 949.25 949.25 0.0M
2023-08-24 967.49 973.66 959.87 961.31 0.0M
2023-08-23 965.37 970.59 964.26 967.45 0.0M
2023-08-22 956.86 969.13 956.86 965.30 0.0M
2023-08-21 948.30 962.22 947.45 956.84 0.0M
2023-08-18 956.01 956.01 937.98 948.30 0.0M
2023-08-17 971.13 971.51 955.88 956.01 0.0M
2023-08-16 971.44 972.76 965.54 971.15 0.0M
2023-08-15 978.22 980.39 969.21 971.95 0.0M
2023-08-14 975.96 980.28 974.97 978.24 0.0M
2023-08-11 978.27 978.42 972.55 975.96 0.0M
2023-08-10 983.51 985.14 973.57 978.27 0.0M
2023-08-09 975.70 983.69 972.97 983.69 0.0M
2023-08-08 973.12 978.02 969.34 974.35 0.0M
2023-08-07 967.97 975.25 967.17 973.11 0.0M
2023-08-04 963.05 968.00 961.79 967.91 0.0M
2023-08-03 961.49 963.92 957.75 963.05 0.0M
2023-08-02 974.90 974.90 959.56 961.49 0.0M
2023-08-01 979.56 981.55 974.45 974.85 0.0M
2023-07-31 985.78 987.81 977.50 979.58 0.0M
2023-07-28 981.69 985.92 976.85 985.71 0.0M
2023-07-27 968.35 985.67 968.35 981.69 0.0M
2023-07-26 966.99 969.46 965.36 968.35 0.0M
2023-07-25 965.13 970.81 962.72 966.97 0.0M
2023-07-24 961.84 967.23 960.44 965.15 0.0M
2023-07-21 969.39 970.81 957.48 961.74 0.0M
2023-07-20 961.45 972.22 957.56 970.75 0.0M
2023-07-19 940.47 963.55 940.47 961.45 0.0M
2023-07-18 952.26 954.76 940.00 940.47 0.0M
2023-07-17 950.04 953.24 945.58 952.31 0.0M
2023-07-14 945.06 951.20 942.43 950.00 0.0M
2023-07-13 943.99 948.43 941.20 945.06 0.0M
2023-07-12 930.73 946.01 930.03 943.94 0.0M
2023-07-11 943.53 943.53 925.15 930.72 0.0M
2023-07-10 948.42 950.55 936.54 943.50 0.0M
2023-07-07 944.20 949.09 936.27 948.42 0.0M
2023-07-06 958.38 959.56 942.20 944.03 0.0M
2023-07-05 954.78 961.03 950.29 958.24 0.0M
2023-07-04 956.89 957.52 949.76 954.78 0.0M
2023-07-03 954.33 959.05 954.08 956.93 0.0M
2023-06-30 942.92 956.27 942.92 954.99 0.0M
2023-06-29 943.49 946.65 939.08 942.89 0.0M
2023-06-28 935.57 944.65 935.08 943.20 0.0M
2023-06-27 946.71 949.03 932.96 935.55 0.0M
2023-06-26 952.41 952.42 938.04 946.61 0.0M
2023-06-23 960.15 967.06 952.29 952.41 0.0M
2023-06-22 971.22 971.22 949.88 959.36 0.0M
2023-06-21 974.77 977.25 969.04 971.22 0.0M
2023-06-20 980.15 982.12 971.45 974.74 0.0M
2023-06-19 980.23 982.39 976.40 980.15 0.0M
2023-06-16 986.28 996.34 979.53 980.23 0.0M
2023-06-15 982.50 986.28 975.46 986.28 0.0M
2023-06-14 980.80 984.26 977.24 982.57 0.0M
2023-06-13 976.49 983.97 976.18 980.69 0.0M
2023-06-12 972.56 979.04 972.38 976.49 0.0M
2023-06-09 978.18 979.78 967.92 972.56 0.0M
2023-06-08 975.83 980.46 972.47 978.22 0.0M
2023-06-07 980.62 981.11 972.59 976.27 0.0M
2023-06-06 976.12 983.94 973.66 980.78 0.0M
2023-06-05 962.64 977.85 960.13 976.12 0.0M
2023-06-02 949.85 962.79 949.85 961.76 0.0M
2023-06-01 930.81 944.23 930.81 943.20 0.0M
2023-05-31 930.57 931.98 924.36 930.28 0.0M
2023-05-30 919.75 933.01 919.43 928.57 0.0M
2023-05-29 912.56 920.12 912.56 919.76 0.0M
2023-05-26 906.89 912.87 902.75 912.65 0.0M
2023-05-25 904.96 908.34 901.63 906.89 0.0M
2023-05-24 915.01 915.01 902.77 905.02 0.0M
2023-05-23 914.26 919.82 911.99 915.01 0.0M
2023-05-22 914.24 916.90 910.09 914.21 0.0M
2023-05-19 910.61 914.98 910.29 914.55 0.0M
2023-05-18 912.81 913.26 907.00 910.61 0.0M
2023-05-17 916.00 916.00 907.49 910.43 0.0M
2023-05-16 912.29 922.19 911.94 915.97 0.0M
2023-05-15 910.78 913.66 907.26 912.29 0.0M
2023-05-12 911.69 914.15 905.67 910.56 0.0M
2023-05-11 915.69 915.69 908.87 911.69 0.0M
2023-05-10 918.76 923.37 914.87 915.66 0.0M
2023-05-09 923.74 925.67 916.21 918.76 0.0M
2023-05-08 911.53 923.74 911.19 923.74 0.0M
2023-05-05 904.02 912.63 903.34 911.53 0.0M
2023-05-04 910.07 911.18 899.96 904.02 0.0M
2023-05-03 911.94 916.57 905.95 910.07 0.0M
2023-05-02 911.74 920.47 909.42 911.97 0.0M
2023-04-28 906.62 915.14 905.35 911.75 0.0M
2023-04-27 905.92 909.70 903.05 906.66 0.0M
2023-04-26 914.20 914.20 902.39 905.93 0.0M
2023-04-25 924.05 924.05 913.29 914.20 0.0M
2023-04-24 932.50 934.74 923.99 923.99 0.0M
2023-04-21 943.78 943.78 926.38 933.16 0.0M
2023-04-20 948.85 948.85 940.28 943.82 0.0M
2023-04-19 940.36 957.59 939.96 948.85 0.0M
2023-04-18 937.27 950.02 937.27 940.37 0.0M
2023-04-17 942.96 946.67 935.64 937.27 0.0M
2023-04-14 940.80 946.43 938.96 942.96 0.0M
2023-04-13 943.09 945.78 938.30 941.53 0.0M
2023-04-12 951.90 953.82 941.33 943.09 0.0M
2023-04-11 955.42 963.42 948.16 951.78 0.0M
2023-04-06 959.74 961.84 953.46 953.46 0.0M
2023-04-05 963.18 964.59 956.24 960.48 0.0M
2023-04-04 963.48 970.57 962.42 963.02 0.0M
2023-04-03 965.66 968.06 961.18 963.55 0.0M
2023-03-31 969.82 971.16 960.46 965.65 0.0M
2023-03-30 955.26 970.14 955.26 969.76 0.0M
2023-03-29 952.02 960.11 951.29 955.28 0.0M
2023-03-28 953.04 957.82 946.66 952.02 0.0M
2023-03-27 943.13 955.35 941.12 952.83 0.0M
2023-03-24 978.44 980.93 940.46 943.14 0.0M
2023-03-23 975.31 979.87 970.03 978.44 0.0M
2023-03-22 973.49 980.33 971.11 975.31 0.0M
2023-03-21 970.31 979.10 969.93 973.49 0.0M
2023-03-20 979.59 979.59 955.07 974.10 0.0M
2023-03-17 980.73 989.54 972.85 979.67 0.0M
2023-03-16 966.54 980.73 965.80 980.73 0.0M
2023-03-15 996.42 996.53 965.75 966.53 0.0M
2023-03-14 983.79 999.98 982.10 996.42 0.0M
2023-03-13 1,012.56 1,012.56 973.23 983.80 0.0M
2023-03-10 1,024.05 1,024.05 1,009.04 1,012.47 0.0M
2023-03-09 1,023.88 1,026.12 1,019.12 1,024.06 0.0M
2023-03-08 1,022.03 1,027.11 1,017.52 1,024.72 0.0M
2023-03-07 1,026.91 1,026.91 1,017.40 1,022.07 0.0M
2023-03-06 1,039.18 1,039.90 1,024.01 1,026.62 0.0M
2023-03-03 1,039.19 1,047.37 1,037.76 1,039.36 0.0M
2023-03-02 1,035.19 1,043.23 1,032.27 1,038.89 0.0M
2023-03-01 1,035.03 1,042.47 1,029.62 1,035.17 0.0M
2023-02-28 1,030.47 1,035.73 1,027.33 1,035.05 0.0M
2023-02-27 1,024.07 1,036.89 1,022.95 1,030.78 0.0M
2023-02-24 1,032.52 1,032.52 1,020.55 1,024.06 0.0M
2023-02-23 1,022.11 1,034.28 1,021.24 1,032.51 0.0M
2023-02-22 1,035.32 1,035.45 1,018.52 1,022.18 0.0M
2023-02-21 1,047.35 1,047.40 1,034.16 1,035.32 0.0M
2023-02-20 1,042.81 1,050.00 1,038.51 1,047.23 0.0M
2023-02-17 1,053.14 1,053.14 1,040.33 1,042.80 0.0M
2023-02-16 1,054.66 1,058.60 1,042.60 1,053.14 0.0M
2023-02-15 1,054.62 1,058.15 1,052.13 1,054.56 0.0M
2023-02-14 1,060.34 1,061.23 1,052.23 1,054.54 0.0M
2023-02-13 1,060.61 1,063.50 1,056.04 1,060.34 0.0M
2023-02-10 1,063.47 1,063.47 1,056.68 1,060.57 0.0M
2023-02-09 1,063.45 1,071.00 1,061.86 1,063.45 0.0M
2023-02-08 1,054.66 1,070.33 1,054.66 1,063.45 0.0M
2023-02-07 1,057.37 1,058.43 1,050.93 1,054.68 0.0M
2023-02-06 1,055.01 1,060.36 1,049.00 1,057.41 0.0M
2023-02-03 1,052.93 1,057.36 1,043.52 1,055.22 0.0M
2023-02-02 1,037.44 1,056.23 1,037.44 1,052.95 0.0M
2023-02-01 1,034.98 1,046.43 1,034.35 1,037.37 0.0M
2023-01-31 1,032.19 1,036.63 1,029.27 1,034.98 0.0M
2023-01-30 1,041.00 1,041.83 1,030.46 1,032.19 0.0M
2023-01-27 1,048.40 1,049.40 1,038.04 1,041.07 0.0M
2023-01-26 1,035.35 1,049.30 1,035.35 1,048.33 0.0M
2023-01-25 1,041.66 1,041.75 1,029.28 1,034.51 0.0M
2023-01-24 1,047.49 1,050.46 1,037.10 1,041.66 0.0M
2023-01-23 1,043.79 1,052.26 1,042.61 1,047.49 0.0M
2023-01-20 1,037.29 1,049.79 1,037.29 1,043.26 0.0M
2023-01-19 1,064.37 1,064.37 1,032.79 1,037.08 0.0M
2023-01-18 1,068.87 1,072.11 1,062.58 1,064.35 0.0M
2023-01-17 1,064.67 1,072.74 1,064.25 1,068.85 0.0M
2023-01-16 1,062.42 1,069.44 1,061.59 1,064.60 0.0M
2023-01-13 1,050.94 1,070.28 1,050.94 1,062.42 0.0M
2023-01-12 1,045.12 1,053.75 1,044.23 1,050.92 0.0M
2023-01-11 1,047.91 1,049.46 1,040.28 1,045.07 0.0M
2023-01-10 1,056.89 1,057.85 1,046.83 1,047.90 0.0M
2023-01-09 1,041.92 1,060.17 1,036.94 1,056.90 0.0M
2023-01-06 1,039.66 1,048.61 1,038.93 1,041.84 0.0M
2023-01-05 1,051.16 1,051.16 1,038.76 1,039.66 0.0M
2023-01-04 1,047.63 1,052.30 1,043.67 1,051.16 0.0M
2023-01-03 1,048.22 1,059.10 1,047.36 1,047.63 0.0M
2023-01-02 1,024.70 1,049.79 1,024.70 1,048.22 0.0M