Accueil
»
Bourse
»
Actions New-York
»

Historique action 21VIANET GRP.CL.A ADR REP.6 SH

Cotation du 01/12/2020 à 22h30 21VIANET GRP.CL.A ADR REP.6 SH -1,48% 27,920$
  • VNET - US90138A1034
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse 21VIANET GRP.CL.A ADR REP.6 SH

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
01/12/2020 27,920 -1,48% 2 015 840 28,625 28,900 27,255
30/11/2020 28,340 -5,50% 2 939 704 29,900 30,403 28,020
27/11/2020 29,990 +0,10% 2 724 919 30,010 30,290 28,850
25/11/2020 29,960 +20,37% 8 928 272 30,202 31,500 27,500
24/11/2020 24,890 +0,36% 1 526 830 24,860 25,380 24,060
23/11/2020 24,800 +2,78% 1 597 193 24,230 25,050 24,170
20/11/2020 24,130 +1,30% 1 093 491 23,970 25,100 23,730
19/11/2020 23,820 +4,75% 631 896 23,000 23,885 22,270
18/11/2020 22,740 -0,79% 681 695 23,460 23,460 22,510
17/11/2020 22,920 -4,34% 1 801 220 23,890 24,120 22,450
16/11/2020 23,960 0,00% 1 168 267 24,000 24,010 23,385
13/11/2020 24,500 +1,83% 1 662 600 24,110 24,630 22,800
12/11/2020 24,060 +2,34% 922 788 23,990 24,600 23,140
11/11/2020 23,510 +3,52% 1 267 104 22,920 23,600 22,390
10/11/2020 22,710 -2,74% 2 033 179 23,000 23,170 21,860
09/11/2020 23,350 0,00% 4 271 595 26,520 26,690 22,921
06/11/2020 26,500 +1,42% 1 378 867 26,470 27,050 25,210
05/11/2020 26,130 +4,31% 1 365 324 25,880 26,170 24,240
04/11/2020 25,050 +4,51% 1 347 416 24,700 25,650 24,625
03/11/2020 23,970 +2,44% 596 755 23,400 24,200 23,250
31,500 Cours le plus haut sur la période, le mercredi 25 novembre 2020
21,860 Cours le plus bas sur la période, le mardi 10 novembre 2020