Accueil
»
Bourse
»
Actions Paris
»

Historique action Kering

Cotation du 09/04/2020 à 16h49 Kering (ex-PPR) -1,50% 468,200€
  • KER - FR0000121485
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Kering (ex-PPR)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
08/04/2020 475,350 -0,35% 160 035 474,750 480,050 465,350
07/04/2020 477,000 +1,84% 253 471 480,000 498,800 475,000
06/04/2020 468,400 +3,47% 192 517 469,000 473,450 462,850
03/04/2020 452,700 -0,64% 154 209 451,700 459,500 444,500
02/04/2020 455,600 +0,13% 245 095 455,550 462,650 445,100
01/04/2020 455,000 -4,39% 262 851 474,000 474,000 450,150
31/03/2020 475,900 -1,16% 351 903 485,000 502,60 460,500
30/03/2020 481,500 +0,42% 222 727 479,850 484,300 460,950
27/03/2020 479,500 -2,61% 314 105 475,000 489,600 465,000
26/03/2020 492,350 +4,29% 299 782 457,950 493,500 453,500
25/03/2020 472,100 +5,30% 396 656 467,350 478,850 452,150
24/03/2020 448,350 +10,44% 330 103 424,850 449,250 412,700
23/03/2020 405,950 -3,28% 383 682 395,000 419,700 382,600
20/03/2020 419,700 +10,36% 645 024 400,000 422,800 395,050
19/03/2020 380,300 +6,35% 432 744 362,400 380,300 350,000
18/03/2020 357,600 -8,55% 483 753 376,200 381,650 351,850
17/03/2020 391,050 +3,56% 493 460 395,100 404,800 367,100
16/03/2020 377,600 -6,77% 714 118 372,650 386,100 348,550
13/03/2020 405,000 +5,33% 770 266 398,800 444,150 381,350
12/03/2020 384,500 -12,31% 953 834 410,000 418,900 378,400
502,60 Cours le plus haut sur la période, le mardi 31 mars 2020
348,550 Cours le plus bas sur la période, le lundi 16 mars 2020