Accueil
Bourse
Actions Paris

Historique action Compagnie des Alpes

Cotation du 24/09/2021 à 17h35 Compagnie des Alpes +1,10% 14,660€

Historique Bourse Compagnie des Alpes

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
24/09/2021 14,660 +1,10% 48 719 14,460 14,880 14,440
23/09/2021 14,500 +0,55% 25 611 14,540 14,680 14,420
22/09/2021 14,420 -0,55% 26 500 14,580 14,620 14,380
21/09/2021 14,500 +1,40% 27 475 14,400 14,600 14,260
20/09/2021 14,300 -1,24% 64 567 14,500 14,580 13,640
17/09/2021 14,480 +1,97% 51 451 14,340 14,500 14,220
16/09/2021 14,200 +4,26% 40 735 13,700 14,260 13,680
15/09/2021 13,620 -1,30% 14 901 13,780 13,800 13,520
14/09/2021 13,800 -1,43% 24 923 14,000 14,140 13,800
13/09/2021 14,000 +1,89% 28 172 13,700 14,140 13,700
10/09/2021 13,740 +0,88% 20 804 13,680 13,800 13,560
09/09/2021 13,620 +0,15% 17 825 13,640 13,700 13,340
08/09/2021 13,600 +1,34% 26 583 13,500 13,860 13,400
07/09/2021 13,420 +0,30% 15 891 13,300 13,580 13,280
06/09/2021 13,380 -0,30% 29 613 13,520 13,620 13,380
03/09/2021 13,420 -1,90% 17 450 13,660 13,780 13,360
02/09/2021 13,680 -0,44% 20 745 13,800 13,840 13,680
01/09/2021 13,740 +1,18% 21 293 13,680 13,940 13,680
31/08/2021 13,580 -1,31% 45 742 13,860 13,860 13,480
30/08/2021 13,760 +0,44% 19 013 13,880 13,940 13,700