Accueil
Bourse
Actions Paris

Historique action Hipay Group

Cotation du 20/10/2021 à 09h37 Hipay Group +1,34% 16,600€

Historique Bourse Hipay Group

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
19/10/2021 16,380 +0,61% 2 842 16,360 16,620 16,240
18/10/2021 16,280 +5,44% 7 524 15,600 16,380 15,500
15/10/2021 15,440 +0,26% 593 15,600 15,600 15,360
14/10/2021 15,400 -0,26% 2 918 15,600 15,600 15,340
13/10/2021 15,440 0,00% 1 440 15,300 15,500 15,300
12/10/2021 15,440 +0,39% 1 230 15,300 15,480 15,220
11/10/2021 15,380 +2,12% 1 450 15,040 15,460 15,040
08/10/2021 15,060 -0,66% 2 194 15,160 15,200 14,840
07/10/2021 15,160 -0,13% 872 15,100 15,220 15,100
06/10/2021 15,180 +0,26% 2 133 15,200 15,340 15,000
05/10/2021 15,140 -2,57% 1 751 15,500 15,500 14,760
04/10/2021 15,540 +2,24% 2 480 15,300 15,880 14,760
01/10/2021 15,200 -1,30% 2 266 15,420 15,420 15,200
30/09/2021 15,400 -0,26% 2 718 15,400 15,700 15,380
29/09/2021 15,440 +0,26% 1 360 15,400 15,980 15,400
28/09/2021 15,400 -2,78% 2 070 15,700 15,740 15,400
27/09/2021 15,840 +0,13% 1 080 15,700 16,020 15,700
24/09/2021 15,820 +0,25% 408 15,800 16,360 15,800
23/09/2021 15,780 -1,38% 3 093 16,380 16,380 15,660
22/09/2021 16,000 +1,27% 3 475 16,000 16,640 16,000