Accueil
»
Bourse
»
Actions Paris
»

Historique action ESI Group

Cotation du 26/02/2020 à 15h07 ESI Group -1,75% 39,400€

Historique Bourse ESI Group

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
25/02/2020 40,100 -0,99% 2 228 40,500 40,500 39,500
24/02/2020 40,500 -1,22% 8 386 41,000 41,000 38,500
21/02/2020 41,000 +4,33% 2 238 39,300 41,000 38,900
20/02/2020 39,300 -0,51% 3 058 40,000 40,000 38,500
19/02/2020 39,500 +10,34% 4 292 37,100 40,400 37,100
18/02/2020 35,800 +3,17% 4 551 34,800 35,800 34,500
17/02/2020 34,700 +2,06% 6 183 34,000 34,700 33,500
14/02/2020 34,000 +11,48% 18 047 30,600 35,000 30,600
13/02/2020 30,500 0,00% 2 387 30,400 30,500 30,000
12/02/2020 30,500 0,00% 3 664 30,400 30,500 29,900
11/02/2020 30,500 0,00% 531 30,400 30,500 30,300
10/02/2020 30,500 +0,33% 1 433 30,300 30,500 30,100
07/02/2020 30,400 -0,33% 2 716 30,100 30,400 30,000
06/02/2020 30,500 +1,67% 2 912 30,100 30,500 29,600
05/02/2020 30,000 -1,64% 2 947 30,400 30,500 29,600
04/02/2020 30,500 0,00% 1 763 30,500 30,500 30,000
03/02/2020 30,500 0,00% 3 333 30,400 30,500 30,000
31/01/2020 30,500 0,00% 1 430 30,400 30,500 30,100
30/01/2020 30,500 0,00% 1 017 30,400 30,500 30,200
29/01/2020 30,500 0,00% 1 249 30,400 30,500 29,900
41,000 Cours le plus haut sur la période, le lundi 24 février 2020
29,600 Cours le plus bas sur la période, le jeudi 6 février 2020

Partenaires de Boursier.com