Accueil
»
Bourse
»
Actions Paris
»

Historique action Focus Home Interactive

Cotation du 24/01/2020 à 17h35 Focus Home Interactive +2,02% 22,700€
  • 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
24/01/2020 22,700 +2,02% 14 451 22,100 22,900 21,700
23/01/2020 22,250 -3,26% 18 066 23,050 23,500 22,200
22/01/2020 23,000 -6,12% 62 976 24,500 24,650 23,000
21/01/2020 24,500 +1,03% 8 289 24,050 24,600 24,050
20/01/2020 24,250 +1,68% 8 278 24,100 24,250 23,650
17/01/2020 23,850 0,00% 8 981 24,000 24,000 23,500
16/01/2020 23,850 -0,21% 7 612 23,850 24,000 23,800
15/01/2020 23,900 -1,04% 6 581 24,150 24,150 23,850
14/01/2020 24,150 -0,41% 16 611 24,500 24,550 23,900
13/01/2020 24,250 +0,41% 15 406 24,350 24,750 24,250
10/01/2020 24,150 -0,62% 9 921 24,300 24,300 24,000
09/01/2020 24,300 +0,62% 12 676 24,000 24,400 23,950
08/01/2020 24,150 +1,68% 12 377 23,800 24,500 23,700
07/01/2020 23,750 -0,84% 6 782 24,150 24,150 23,450
06/01/2020 23,950 -0,83% 3 885 24,150 24,150 23,700
03/01/2020 24,150 +0,84% 6 789 24,000 24,150 23,550
02/01/2020 23,950 +0,42% 14 141 23,850 24,300 23,850
31/12/2019 23,850 +3,25% 2 720 23,100 24,000 23,100
30/12/2019 23,100 +1,54% 9 553 22,800 23,200 22,750
27/12/2019 22,750 0,00% 19 244 22,800 22,800 22,700
24,750 Cours le plus haut sur la période, le lundi 13 janvier 2020
21,700 Cours le plus bas sur la période, le vendredi 24 janvier 2020

Partenaires de Boursier.com