»
»
»

Historique action Altarea Cogedim

Cotation du 23/09/2019 à 11h53 Altarea Cogedim -1,06% 186,400€
  • ALTA - FR0000033219
  • SRD
  •   PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Altarea Cogedim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/09/2019 188,400 +1,07% 5 928 186,400 189,000 186,400
19/09/2019 186,400 +0,32% 1 613 186,200 187,800 185,000
18/09/2019 185,800 -0,54% 4 515 186,800 189,800 185,800
17/09/2019 186,800 +0,54% 2 217 185,600 186,800 185,600
16/09/2019 185,800 +0,76% 823 185,200 186,600 185,200
13/09/2019 184,400 -0,11% 936 184,600 185,800 184,400
12/09/2019 184,600 -0,54% 2 398 186,000 186,000 184,400
11/09/2019 185,600 +0,43% 972 184,800 186,000 184,400
10/09/2019 184,800 -0,54% 1 049 184,600 185,600 184,200
09/09/2019 185,800 +0,43% 1 070 184,200 186,000 184,200
06/09/2019 185,000 -0,96% 1 084 185,600 186,800 185,000
05/09/2019 186,800 +1,08% 2 263 186,000 186,800 184,400
04/09/2019 184,800 -0,96% 1 401 186,400 186,600 184,400
03/09/2019 186,600 +0,11% 610 186,600 186,600 184,800
02/09/2019 186,400 -0,21% 983 185,200 187,000 184,200
30/08/2019 186,800 +1,19% 2 878 186,000 187,600 185,000
29/08/2019 184,600 -0,22% 1 209 184,800 185,800 184,600
28/08/2019 185,000 0,00% 1 079 184,200 186,000 184,200
27/08/2019 185,000 +0,33% 908 184,400 185,000 184,200
26/08/2019 184,400 0,00% 3 103 184,600 186,000 184,200
189,800 Cours le plus haut sur la période, le mercredi 18 septembre 2019
184,200 Cours le plus bas sur la période, le mardi 10 septembre 2019

Partenaires de Boursier.com