Accueil
»
Bourse
»
Actions Paris
»

Historique action Kalray

Cotation du 15/01/2021 à 17h35 Kalray -0,81% 36,700€
  • 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
15/01/2021 36,700 -0,81% 36 622 37,000 38,700 35,700
14/01/2021 37,000 +5,71% 24 843 35,800 37,000 34,300
13/01/2021 35,000 -7,41% 33 931 37,500 37,800 34,900
12/01/2021 37,800 +9,88% 59 796 37,000 39,100 36,300
11/01/2021 34,400 +4,24% 30 991 33,200 35,600 33,200
08/01/2021 33,000 +3,77% 17 489 31,400 33,100 31,400
07/01/2021 31,800 +1,27% 24 559 31,700 33,100 31,500
06/01/2021 31,400 -1,57% 13 745 32,100 32,400 30,400
05/01/2021 31,900 -1,85% 42 671 32,500 33,800 31,000
04/01/2021 32,500 +8,33% 30 816 30,000 33,000 30,000
31/12/2020 30,000 +0,33% 9 011 29,900 30,700 29,500
30/12/2020 29,900 +1,36% 15 631 29,800 29,900 28,500
29/12/2020 29,500 +5,73% 13 928 27,900 29,500 27,000
28/12/2020 27,900 +7,72% 25 312 26,400 28,500 26,200
24/12/2020 25,900 0,00% 3 352 25,900 26,000 25,800
23/12/2020 25,900 +0,39% 5 194 25,800 26,000 25,600
22/12/2020 25,800 0,00% 4 518 25,800 26,000 25,800
21/12/2020 25,800 -2,27% 20 602 26,300 26,300 25,000
18/12/2020 26,400 -1,86% 5 490 26,800 26,800 26,200
17/12/2020 26,900 -0,37% 7 697 27,100 27,200 26,500
39,100 Cours le plus haut sur la période, le mardi 12 janvier 2021
25,000 Cours le plus bas sur la période, le lundi 21 décembre 2020