Accueil
Bourse
Actions Paris

Historique action Groupe ADP

Cotation du 17/09/2021 à 15h45 Groupe ADP (ex-Aeroports de Paris) +2,90% 101,050€

Historique Bourse Groupe ADP (ex-Aeroports de Paris)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
16/09/2021 98,200 +1,34% 47 804 97,400 98,860 96,940
15/09/2021 96,900 -0,76% 72 473 97,500 97,660 96,180
14/09/2021 97,640 -0,99% 54 302 98,500 99,480 97,440
13/09/2021 98,620 +2,26% 50 750 96,840 99,200 96,840
10/09/2021 96,440 -1,81% 85 488 98,500 98,800 96,040
09/09/2021 98,220 -1,56% 51 801 99,060 99,060 97,480
08/09/2021 99,780 +1,90% 83 382 97,920 101,100 97,420
07/09/2021 97,920 -0,24% 45 774 98,380 98,880 97,880
06/09/2021 98,160 +0,14% 57 395 98,480 99,180 97,600
03/09/2021 98,020 -3,52% 77 264 101,900 102,350 98,020
02/09/2021 101,600 -0,44% 50 493 101,700 102,750 100,800
01/09/2021 102,050 +2,62% 80 024 100,450 103,150 100,250
31/08/2021 99,440 -0,06% 90 575 99,600 100,150 98,680
30/08/2021 99,500 -0,85% 35 921 100,150 100,700 99,440
27/08/2021 100,350 +0,20% 43 406 100,450 100,600 99,400
26/08/2021 100,150 -1,14% 28 173 100,850 101,050 100,050
25/08/2021 101,300 -0,69% 42 768 102,400 103,100 101,150
24/08/2021 102,000 +2,00% 52 396 100,800 102,400 100,750
23/08/2021 100,000 +1,81% 83 172 99,000 100,800 99,000
20/08/2021 98,220 -1,88% 96 719 100,150 100,150 97,480