Accueil
»
Bourse
»
Actions Paris
»

Historique action Altarea Cogedim

Cotation du 28/01/2020 à 17h35 Altarea Cogedim +1,45% 209,500€
  • ALTA - FR0000033219
  • SRD
  •   PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Altarea Cogedim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
28/01/2020 209,500 +1,45% 3 146 206,500 209,500 206,500
27/01/2020 206,500 -1,20% 3 332 208,000 208,500 206,500
24/01/2020 209,000 +1,70% 3 847 205,500 209,000 205,500
23/01/2020 205,500 -0,24% 975 205,500 206,500 205,500
22/01/2020 206,000 +0,73% 2 437 205,000 208,500 205,000
21/01/2020 204,500 -1,21% 4 268 207,000 208,500 203,500
20/01/2020 207,000 +2,22% 2 766 202,000 207,000 201,500
17/01/2020 202,500 +1,45% 7 014 199,600 203,000 199,600
16/01/2020 199,600 -0,10% 869 199,800 200,000 199,200
15/01/2020 199,800 -0,10% 1 069 202,000 202,000 198,600
14/01/2020 200,000 +0,10% 2 602 199,000 200,000 198,000
13/01/2020 199,800 -1,33% 5 066 204,000 204,000 199,400
10/01/2020 202,500 0,00% 1 712 201,500 203,000 201,500
09/01/2020 202,500 -0,49% 1 721 205,000 205,000 201,500
08/01/2020 203,500 -0,73% 2 282 204,000 204,000 202,000
07/01/2020 205,000 +0,74% 1 772 203,000 205,000 202,500
06/01/2020 203,500 +0,25% 4 688 203,000 204,000 201,500
03/01/2020 203,000 -0,25% 1 734 203,000 203,000 202,500
02/01/2020 203,500 +0,49% 1 563 203,000 203,500 202,500
31/12/2019 202,500 -0,49% 418 204,000 204,000 202,000
209,500 Cours le plus haut sur la période, le mardi 28 janvier 2020
198,000 Cours le plus bas sur la période, le mardi 14 janvier 2020

Partenaires de Boursier.com