Accueil
»
Bourse
»
Actions Paris
»

Historique action Groupe Open

Cotation du 10/05/2021 à 17h22 Groupe Open +0,29% 17,050€
  • OPN - FR0004050300
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Groupe Open

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
10/05/2021 17,050 +0,29% 2 148 17,400 17,400 17,050
07/05/2021 17,000 -1,16% 398 17,000 17,000 17,000
06/05/2021 17,200 +1,18% 5 473 17,100 17,500 16,800
05/05/2021 17,000 +0,59% 2 146 16,800 17,150 16,800
04/05/2021 16,900 +5,30% 1 365 16,700 16,900 16,700
03/05/2021 16,050 +0,31% 2 203 16,150 16,700 15,900
30/04/2021 16,000 -4,19% 2 220 16,700 16,700 16,000
29/04/2021 16,700 0,00% 926 16,800 16,800 16,600
28/04/2021 16,700 -0,30% 1 095 16,750 16,900 16,500
27/04/2021 16,750 +3,72% 256 16,650 16,750 16,650
26/04/2021 16,150 -0,62% 164 16,200 16,200 16,150
23/04/2021 16,250 0,00% 2 16,250 16,250 16,250
22/04/2021 16,250 -2,99% 388 16,650 16,650 16,250
21/04/2021 16,750 0,00% 221 16,250 16,750 16,250
20/04/2021 16,750 0,00% 114 16,750 16,750 16,750
19/04/2021 16,750 0,00% 2 16,750 16,750 16,750
16/04/2021 16,750 +0,30% 125 16,750 16,750 16,700
15/04/2021 16,700 0,00% 70 16,450 16,700 16,450
14/04/2021 16,700 +6,03% 374 15,750 16,700 15,750
13/04/2021 15,750 0,00% 1 557 15,800 16,750 15,750