Accueil
»
Bourse
»
Actions Paris
»

Historique action Alten

Cotation du 22/10/2020 à 17h35 Alten -2,92% 78,200€
  • ATE - FR0000071946
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Alten

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
21/10/2020 80,550 -1,89% 46 560 82,400 82,500 80,550
20/10/2020 82,100 -1,62% 53 405 83,250 83,350 81,800
19/10/2020 83,550 0,00% 10 131 83,600 84,400 80,800
16/10/2020 83,500 -0,60% 48 661 84,000 84,500 83,050
15/10/2020 84,000 -2,33% 52 529 85,000 85,350 82,900
14/10/2020 86,000 0,00% 44 909 86,000 86,500 85,550
13/10/2020 86,000 -1,04% 31 194 86,700 86,800 85,550
12/10/2020 86,900 +1,52% 37 801 86,000 86,950 85,750
09/10/2020 85,600 +0,77% 75 232 85,400 85,750 84,800
08/10/2020 84,950 +3,03% 49 669 83,150 85,150 82,950
07/10/2020 82,450 -1,26% 49 532 83,250 83,500 82,350
06/10/2020 83,500 +1,83% 53 696 82,000 84,000 81,800
05/10/2020 82,000 +1,80% 59 129 81,150 82,450 81,000
02/10/2020 80,550 +2,16% 70 242 79,050 80,950 78,500
01/10/2020 78,850 -2,65% 80 868 81,400 81,400 78,750
30/09/2020 81,000 +1,76% 95 936 79,200 81,450 79,000
29/09/2020 79,600 -3,16% 86 752 81,400 81,400 79,400
28/09/2020 82,200 +4,98% 123 828 79,250 82,400 78,400
25/09/2020 78,300 +1,36% 82 319 77,150 78,300 76,150
24/09/2020 77,250 +1,64% 111 951 74,750 78,550 74,450
86,950 Cours le plus haut sur la période, le lundi 12 octobre 2020
69,000 Cours le plus bas sur la période, le mercredi 23 septembre 2020