Accueil
Bourse
Actions Paris

Historique action Elis

Cotation du 30/07/2021 à 17h35 Elis -2,77% 15,120€
  • ELIS - FR0012435121
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Elis

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
30/07/2021 15,120 -2,77% 290 026 15,480 15,500 15,090
29/07/2021 15,550 +1,17% 655 434 15,600 15,830 14,930
28/07/2021 15,370 +0,46% 338 161 15,380 15,470 15,200
27/07/2021 15,300 -0,20% 269 916 15,330 15,350 14,980
26/07/2021 15,330 +0,92% 460 101 15,200 15,510 15,130
23/07/2021 15,190 +1,67% 283 542 14,960 15,210 14,910
22/07/2021 14,940 -0,07% 349 283 15,000 15,380 14,880
21/07/2021 14,950 +3,60% 381 245 14,530 14,970 14,500
20/07/2021 14,430 +0,56% 305 223 14,440 14,620 14,230
19/07/2021 14,350 -4,97% 776 035 14,900 14,900 14,170
16/07/2021 15,100 +1,14% 376 808 14,980 15,280 14,930
15/07/2021 14,930 -0,53% 633 063 14,950 15,090 14,680
14/07/2021 15,010 +0,54% 279 384 14,860 15,060 14,780
13/07/2021 14,930 -0,27% 300 233 14,980 15,080 14,870
12/07/2021 14,970 -2,09% 448 800 15,280 15,280 14,740
09/07/2021 15,290 -0,46% 495 080 15,420 15,550 15,250
08/07/2021 15,360 -2,91% 676 240 15,700 15,700 15,070
07/07/2021 15,820 -2,89% 309 396 16,350 16,440 15,790
06/07/2021 16,290 +0,56% 429 881 16,240 16,430 16,000
05/07/2021 16,200 +0,25% 205 195 16,200 16,220 15,960