Accueil
»
Bourse
»
Actions New-York
»

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

Cotation du 22/09/2020 à 18h54 21VIANET GRP.CL.A ADR REP.6 SH -0,19% 21,040$
  • 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
21/09/2020 21,080 -0,28% 1 375 542 20,510 21,140 19,540
18/09/2020 21,140 +1,93% 1 885 271 20,890 21,690 20,740
17/09/2020 20,740 -4,95% 844 678 20,480 20,895 20,300
16/09/2020 20,810 -4,40% 2 303 884 21,845 21,900 20,630
15/09/2020 21,820 -0,23% 1 197 653 22,000 22,140 21,390
14/09/2020 21,870 +5,86% 586 679 21,270 22,130 20,970
11/09/2020 20,660 +0,29% 424 722 20,900 21,085 20,370
10/09/2020 20,600 -2,74% 793 884 21,050 21,570 20,490
09/09/2020 21,180 +0,62% 1 487 981 21,740 22,190 20,670
08/09/2020 21,050 -7,51% 958 698 21,130 22,310 21,030
04/09/2020 22,760 +1,43% 1 158 225 22,110 23,130 21,440
03/09/2020 22,440 -4,51% 1 841 837 22,760 23,090 21,130
02/09/2020 23,500 -4,59% 1 919 383 24,790 24,990 23,190
01/09/2020 24,630 +6,12% 1 653 576 22,940 24,720 22,810
31/08/2020 23,210 -2,27% 1 730 398 23,760 23,920 22,720
28/08/2020 23,750 +2,15% 1 936 517 23,950 24,140 23,305
27/08/2020 23,250 -5,87% 3 418 611 24,080 24,190 22,720
26/08/2020 24,700 +17,12% 13 408 634 21,400 24,980 21,050
25/08/2020 21,090 -2,36% 4 536 858 20,430 21,340 19,780
24/08/2020 21,600 -2,61% 1 246 642 22,500 23,050 21,520
24,990 Cours le plus haut sur la période, le mercredi 2 septembre 2020
19,540 Cours le plus bas sur la période, le lundi 21 septembre 2020