Accueil
»
Bourse
»
Actions Paris
»

Historique action Focus Home Interactive

Cotation du 26/02/2021 à 17h35 Focus Home Interactive -4,57% 62,600€
  • ALFOC - FR0012419307
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Focus Home Interactive

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
26/02/2021 62,600 -4,57% 4 960 64,000 64,200 61,800
25/02/2021 65,600 +3,80% 15 087 63,800 66,200 63,200
24/02/2021 63,200 +1,94% 10 229 62,000 63,800 62,000
23/02/2021 62,000 -0,64% 12 250 62,000 62,600 61,200
22/02/2021 62,400 -4,59% 21 531 65,600 65,600 59,600
19/02/2021 65,400 +0,31% 8 528 65,000 66,000 64,600
18/02/2021 65,200 +1,56% 18 566 63,800 66,400 63,400
17/02/2021 64,200 -1,23% 13 328 64,000 65,200 62,200
16/02/2021 65,000 +4,50% 20 439 62,000 65,600 61,200
15/02/2021 62,200 +0,65% 6 433 61,400 62,600 61,000
12/02/2021 61,800 +2,66% 11 193 60,400 62,000 60,200
11/02/2021 60,200 +1,35% 3 290 59,800 60,200 59,600
10/02/2021 59,400 -1,98% 9 316 60,600 61,200 59,000
09/02/2021 60,600 0,00% 3 485 60,800 60,800 60,000
08/02/2021 60,600 +2,71% 8 140 59,200 60,600 59,000
05/02/2021 59,000 +1,03% 5 798 59,000 59,400 58,400
04/02/2021 58,400 -1,35% 11 140 59,200 59,400 57,400
03/02/2021 59,200 +2,78% 8 854 58,000 59,400 57,600
02/02/2021 57,600 +1,05% 6 501 58,000 58,200 56,800
01/02/2021 57,000 +2,52% 9 776 57,000 57,800 56,000
66,400 Cours le plus haut sur la période, le jeudi 18 février 2021
53,000 Cours le plus bas sur la période, le jeudi 28 janvier 2021