Accueil
»
Bourse
»
Actions Paris
»

Historique action Envea

Cotation du 29/05/2020 à 17h35 Envea (ex Environnement SA) +3,67% 113,000€
  • ALTEV - FR0010278762
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Envea (ex Environnement SA)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/05/2020 113,000 +3,67% 1 307 111,000 113,000 109,000
28/05/2020 109,000 -0,91% 878 110,000 110,000 108,500
27/05/2020 110,000 -2,65% 2 280 113,500 115,000 109,000
26/05/2020 113,000 +6,60% 2 004 106,500 113,000 106,500
25/05/2020 106,000 +4,43% 760 102,000 107,500 102,000
22/05/2020 101,500 0,00% 232 101,500 101,500 101,500
21/05/2020 101,500 +1,50% 819 100,000 101,500 100,000
20/05/2020 100,000 -0,50% 771 101,000 101,000 100,000
19/05/2020 100,500 -0,50% 1 710 101,000 102,000 99,600
18/05/2020 101,000 +1,81% 857 99,600 101,000 99,200
15/05/2020 99,200 +0,81% 1 094 98,600 101,000 98,400
14/05/2020 98,400 +0,82% 183 97,600 98,400 97,000
13/05/2020 97,600 +0,41% 1 925 97,200 98,000 96,000
12/05/2020 97,200 +0,21% 461 97,000 97,800 96,200
11/05/2020 97,000 +0,83% 1 052 96,200 97,400 96,000
08/05/2020 96,200 +0,21% 1 551 96,000 96,200 94,000
07/05/2020 96,000 -2,04% 1 231 98,200 98,200 96,000
06/05/2020 98,000 +0,41% 240 97,800 98,000 97,600
05/05/2020 97,600 +2,95% 1 642 96,000 97,600 94,800
04/05/2020 94,800 -3,46% 1 676 97,000 97,000 94,000
115,000 Cours le plus haut sur la période, le mercredi 27 mai 2020
94,000 Cours le plus bas sur la période, le vendredi 8 mai 2020