Accueil
»
Bourse
»
Actions Paris
»

Historique action Kalray

Cotation du 29/10/2020 à 12h24 Kalray +1,01% 20,000€
  • ALKAL - FR0010722819
  • PEA
  • PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Kalray

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
28/10/2020 19,800 -6,16% 6 075 20,500 20,500 19,150
27/10/2020 21,100 -0,94% 6 571 21,300 21,400 20,000
26/10/2020 21,300 -0,93% 5 037 21,500 21,800 21,000
23/10/2020 21,500 +0,94% 2 286 21,400 21,900 21,200
22/10/2020 21,300 +0,47% 946 21,200 21,600 21,200
21/10/2020 21,200 -3,20% 8 565 22,000 22,000 21,000
20/10/2020 21,900 +10,05% 10 685 21,000 22,000 20,600
19/10/2020 19,900 -0,50% 5 038 20,000 20,400 19,900
16/10/2020 20,000 -0,50% 2 828 20,100 21,000 19,900
15/10/2020 20,100 +0,50% 1 624 20,000 20,100 19,800
14/10/2020 20,000 +1,78% 2 078 19,600 20,000 19,450
13/10/2020 19,650 -1,26% 2 456 19,800 19,800 19,300
12/10/2020 19,900 -2,93% 8 360 20,400 20,400 19,900
09/10/2020 20,500 +6,22% 7 824 19,300 20,500 19,200
08/10/2020 19,300 -0,26% 2 888 19,350 19,450 19,300
07/10/2020 19,350 -0,51% 7 438 19,450 19,450 19,300
06/10/2020 19,450 0,00% 3 599 19,400 19,450 19,100
05/10/2020 19,450 +2,10% 3 691 19,050 19,450 19,050
02/10/2020 19,050 -4,27% 4 130 19,850 19,850 19,000
01/10/2020 19,900 -1,97% 3 313 20,200 20,200 19,750
22,000 Cours le plus haut sur la période, le mercredi 21 octobre 2020
19,000 Cours le plus bas sur la période, le vendredi 2 octobre 2020