Accueil
»
Bourse
»
Actions Paris
»

Historique action Assystem

Cotation du 04/12/2020 à 17h37 Assystem +1,20% 25,200€
  • ASY - FR0000074148
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Assystem

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
04/12/2020 25,200 +1,20% 2 413 25,000 25,200 24,800
03/12/2020 24,900 +1,63% 603 25,000 25,000 24,550
02/12/2020 24,500 +0,20% 15 007 25,000 25,000 24,400
01/12/2020 24,450 0,00% 9 307 25,100 25,100 24,350
30/11/2020 25,100 0,00% 6 061 25,100 25,100 24,400
27/11/2020 24,600 -0,81% 5 654 24,600 25,100 24,500
26/11/2020 24,800 -0,20% 8 097 25,100 25,150 24,700
25/11/2020 24,850 +5,30% 5 034 23,600 25,150 23,600
24/11/2020 23,600 0,00% 2 130 24,000 24,100 23,600
23/11/2020 24,000 -0,21% 4 069 24,050 24,100 23,950
20/11/2020 24,050 +0,42% 1 636 24,000 24,050 23,750
19/11/2020 23,950 -0,21% 3 170 24,000 24,000 23,700
18/11/2020 24,000 -0,21% 1 926 24,000 24,100 23,850
17/11/2020 24,050 0,00% 6 858 24,050 24,150 23,900
16/11/2020 24,050 +2,78% 3 529 23,400 24,050 23,150
13/11/2020 23,400 +1,74% 3 104 23,400 23,400 23,050
12/11/2020 23,000 -1,08% 14 882 23,250 23,550 23,000
11/11/2020 23,250 +4,73% 1 718 22,200 23,250 22,200
10/11/2020 22,200 -0,22% 3 654 22,200 23,300 22,200
09/11/2020 22,250 -2,41% 12 824 23,000 23,550 22,250
25,200 Cours le plus haut sur la période, le vendredi 4 décembre 2020
22,200 Cours le plus bas sur la période, le mercredi 11 novembre 2020