Accueil
»
Bourse
»
Actions Paris
»

Historique action Focus Home Interactive

Cotation du 07/08/2020 à 17h35 Focus Home Interactive -1,25% 39,500€
  • ALFOC - FR0012419307
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Focus Home Interactive

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
07/08/2020 39,500 -1,25% 6 596 40,000 40,000 39,200
06/08/2020 40,000 +2,83% 5 757 39,000 40,000 39,000
05/08/2020 38,900 -2,75% 22 428 40,000 40,200 38,300
04/08/2020 40,000 -0,50% 16 760 40,300 41,500 39,600
03/08/2020 40,200 +1,26% 11 355 39,800 40,200 38,800
31/07/2020 39,700 +2,32% 10 689 38,800 39,900 38,800
30/07/2020 38,800 -3,00% 10 470 40,000 40,300 38,600
29/07/2020 40,000 +3,09% 17 840 39,100 40,200 38,900
28/07/2020 38,800 +1,31% 13 820 38,500 39,100 38,500
27/07/2020 38,300 0,00% 16 238 39,000 39,000 37,700
24/07/2020 38,300 +4,64% 27 730 37,500 39,500 37,400
23/07/2020 36,600 -0,54% 12 670 36,800 37,200 36,000
22/07/2020 36,800 +1,10% 13 516 36,400 37,300 36,300
21/07/2020 36,400 +0,83% 5 126 36,200 36,800 36,000
20/07/2020 36,100 +1,40% 7 283 35,600 36,700 35,600
17/07/2020 35,600 +1,71% 12 042 35,000 36,600 34,800
16/07/2020 35,000 +1,74% 15 315 34,400 35,000 33,200
15/07/2020 34,400 -1,71% 17 156 35,000 35,200 32,500
14/07/2020 35,000 -1,69% 17 458 35,300 35,300 34,300
13/07/2020 35,600 -3,26% 20 920 36,800 37,100 34,600
41,500 Cours le plus haut sur la période, le mardi 4 août 2020
32,500 Cours le plus bas sur la période, le mercredi 15 juillet 2020