Accueil
»
Bourse
»
Actions Paris
»

Historique action Altarea Cogedim

Cotation du 28/09/2020 à 09h00 Altarea Cogedim 0,00% 112,000€
  • 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
25/09/2020 112,000 +0,18% 5 151 115,600 115,600 111,200
24/09/2020 111,800 -4,93% 6 318 116,000 116,800 111,800
23/09/2020 117,600 -0,68% 2 632 123,600 123,600 117,600
22/09/2020 118,400 -1,33% 2 816 120,000 121,000 118,400
21/09/2020 120,000 -4,00% 6 314 125,000 125,400 120,000
18/09/2020 125,000 -2,04% 5 520 127,000 127,200 124,000
17/09/2020 127,600 -2,00% 2 632 129,800 130,400 127,600
16/09/2020 130,200 +3,66% 6 107 124,800 130,400 124,800
15/09/2020 125,600 +0,64% 2 825 124,800 126,800 124,800
14/09/2020 124,800 +0,48% 3 281 125,000 126,400 123,600
11/09/2020 124,200 -0,80% 4 583 124,400 125,800 123,200
10/09/2020 125,200 -1,26% 1 402 128,000 128,000 125,200
09/09/2020 126,800 +2,92% 6 034 123,200 128,400 123,200
08/09/2020 123,200 -1,44% 2 883 125,800 126,800 123,000
07/09/2020 125,000 +2,46% 1 413 124,800 125,800 123,200
04/09/2020 122,000 -2,56% 3 532 125,000 126,400 122,000
03/09/2020 125,200 +1,13% 5 410 123,200 127,400 123,200
02/09/2020 123,800 +0,65% 4 100 124,000 125,400 122,000
01/09/2020 123,000 -0,97% 5 743 124,200 125,200 120,600
31/08/2020 124,200 -1,43% 1 748 126,200 127,800 124,200
130,400 Cours le plus haut sur la période, le jeudi 17 septembre 2020
111,200 Cours le plus bas sur la période, le vendredi 25 septembre 2020