Accueil
»
Bourse
»
Actions Paris
»

Historique action Kaufman and Broad

Cotation du 28/10/2020 à 17h35 Kaufman and Broad -1,49% 29,850€

Historique Bourse Kaufman and Broad

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/10/2020 30,300 -7,34% 50 738 32,700 32,800 30,000
26/10/2020 32,700 -1,51% 22 664 32,700 32,900 32,500
23/10/2020 33,200 +1,07% 13 294 32,850 33,500 32,800
22/10/2020 32,850 -1,05% 16 770 33,000 33,250 32,850
21/10/2020 33,200 +2,15% 21 370 32,800 33,500 32,350
20/10/2020 32,500 -1,52% 23 744 33,150 33,450 32,500
19/10/2020 33,000 0,00% 11 159 32,600 34,200 32,600
16/10/2020 32,600 +4,49% 30 526 31,350 33,000 31,300
15/10/2020 31,200 -5,17% 26 893 32,600 33,050 31,050
14/10/2020 32,900 -0,60% 19 545 33,300 33,300 32,800
13/10/2020 33,100 -0,45% 14 326 32,900 33,350 32,600
12/10/2020 33,250 -1,48% 14 671 33,750 34,000 33,050
09/10/2020 33,750 +0,75% 13 763 33,700 34,100 33,300
08/10/2020 33,500 +1,52% 13 391 33,500 33,700 33,050
07/10/2020 33,000 -0,60% 20 867 33,000 33,400 32,800
06/10/2020 33,200 -0,45% 16 190 33,350 33,900 33,200
05/10/2020 33,350 +0,30% 25 759 33,850 33,950 33,150
02/10/2020 33,250 +1,06% 23 313 32,900 33,450 32,500
01/10/2020 32,900 -2,95% 30 255 33,600 33,900 32,700
30/09/2020 33,900 +6,60% 59 883 32,150 33,950 31,650
34,200 Cours le plus haut sur la période, le lundi 19 octobre 2020
30,000 Cours le plus bas sur la période, le mardi 27 octobre 2020