Accueil
»
Bourse
»
Actions Paris
»

Historique action Albioma

Cotation du 05/06/2020 à 17h35 Albioma (ex-Sechilienne-Sidec) +2,02% 32,900€

Historique Bourse Albioma (ex-Sechilienne-Sidec)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
05/06/2020 32,900 +2,02% 34 897 32,500 32,900 32,200
04/06/2020 32,250 -2,12% 33 921 32,750 32,900 32,050
03/06/2020 32,950 -0,30% 42 416 33,200 33,200 32,250
02/06/2020 33,050 +0,76% 46 722 33,050 33,400 32,650
01/06/2020 32,800 +2,82% 33 795 32,600 33,400 32,350
29/05/2020 31,900 -1,39% 78 197 32,250 32,600 31,750
28/05/2020 32,350 -1,07% 29 745 32,650 32,950 32,050
27/05/2020 32,700 +1,40% 39 965 32,900 33,100 32,350
26/05/2020 32,250 -0,92% 42 108 32,900 33,150 31,650
25/05/2020 32,550 +3,01% 39 470 32,000 33,200 31,500
22/05/2020 31,600 -1,56% 19 117 31,600 31,900 31,050
21/05/2020 32,100 +1,26% 58 890 31,850 32,450 31,150
20/05/2020 31,700 +2,42% 30 309 30,700 31,850 30,500
19/05/2020 30,950 -1,59% 25 003 31,500 31,500 30,650
18/05/2020 31,450 +1,45% 16 034 31,500 31,500 31,100
15/05/2020 31,000 -0,16% 19 444 31,500 31,500 31,000
14/05/2020 31,050 -2,97% 17 103 32,000 32,000 31,000
13/05/2020 32,000 +2,24% 24 610 31,100 32,000 30,750
12/05/2020 31,300 -2,64% 16 744 31,750 32,000 31,300
11/05/2020 32,150 +2,72% 34 259 31,500 32,150 31,300
33,400 Cours le plus haut sur la période, le mardi 2 juin 2020
30,500 Cours le plus bas sur la période, le mercredi 20 mai 2020