Accueil
Bourse
Actions Paris

Historique action Assystem

Cotation du 28/09/2021 à 15h46 Assystem -0,32% 31,350€

Historique Bourse Assystem

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/09/2021 31,450 0,00% 2 177 31,200 31,450 31,100
24/09/2021 31,450 -2,02% 867 31,600 31,800 31,300
23/09/2021 32,100 0,00% 1 109 32,050 32,100 31,800
22/09/2021 32,100 +1,26% 910 32,000 32,100 31,750
21/09/2021 31,700 -0,63% 501 32,000 32,150 31,700
20/09/2021 31,900 -1,24% 8 416 32,300 32,700 31,900
17/09/2021 32,300 0,00% 2 700 32,300 32,500 32,000
16/09/2021 32,300 +1,25% 1 943 32,500 32,500 32,000
15/09/2021 31,900 0,00% 902 31,900 32,100 31,900
14/09/2021 31,900 0,00% 44 32,000 32,000 31,900
13/09/2021 31,900 0,00% 1 061 31,850 31,900 31,700
10/09/2021 31,900 +0,16% 109 32,000 32,000 31,850
09/09/2021 31,850 -0,47% 545 31,800 31,950 31,700
08/09/2021 32,000 +0,79% 419 31,900 32,000 31,800
07/09/2021 31,750 +0,16% 570 31,800 31,900 31,750
06/09/2021 31,700 +1,28% 1 107 31,400 31,700 31,400
03/09/2021 31,300 +1,95% 1 856 31,200 31,300 31,050
02/09/2021 30,700 -2,23% 1 109 31,400 31,400 30,700
01/09/2021 31,400 +0,16% 368 31,550 31,600 31,350
31/08/2021 31,350 -0,79% 2 840 31,550 31,600 31,300