Accueil
»
Bourse
»
Actions Paris
»

Historique action Alten

Cotation du 03/08/2020 à 17h38 Alten +0,98% 66,850€
  • 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
03/08/2020 66,850 +0,98% 64 018 66,250 67,450 65,200
31/07/2020 66,200 +3,36% 144 099 64,250 67,000 64,250
30/07/2020 64,050 -3,25% 78 936 65,750 66,300 63,450
29/07/2020 66,200 -1,12% 162 645 65,200 66,600 64,750
28/07/2020 66,950 -1,03% 41 861 67,650 67,850 66,350
27/07/2020 67,650 -0,51% 53 134 68,000 68,550 67,050
24/07/2020 68,000 -1,09% 56 196 68,000 68,850 67,150
23/07/2020 68,750 +0,07% 46 716 69,000 69,200 67,950
22/07/2020 68,700 +0,37% 42 455 68,350 69,200 67,950
21/07/2020 68,450 +1,48% 63 607 68,200 70,250 67,650
20/07/2020 67,450 +0,15% 56 543 67,550 68,000 66,750
17/07/2020 67,350 -1,10% 58 695 68,150 68,350 67,100
16/07/2020 68,100 -3,06% 41 790 69,750 70,000 68,100
15/07/2020 70,250 +2,78% 51 919 69,000 70,700 68,950
14/07/2020 68,350 -2,57% 45 332 70,000 70,000 67,750
13/07/2020 70,150 +0,79% 50 217 69,600 70,650 69,250
10/07/2020 69,600 +3,19% 102 724 67,400 69,800 66,350
09/07/2020 67,450 -3,51% 68 440 69,950 70,800 67,100
08/07/2020 69,900 -0,85% 61 274 70,200 71,050 69,200
07/07/2020 70,500 -4,92% 56 207 73,750 73,900 70,500
74,300 Cours le plus haut sur la période, le lundi 6 juillet 2020
63,450 Cours le plus bas sur la période, le jeudi 30 juillet 2020