Accueil
Bourse
Actions Paris

Historique action Kerlink

Cotation du 24/09/2021 à 17h35 Kerlink -4,46% 5,350€

Historique Bourse Kerlink

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
24/09/2021 5,350 -4,46% 48 929 5,680 5,690 5,350
23/09/2021 5,600 +6,06% 44 262 5,300 5,690 5,280
22/09/2021 5,280 +1,54% 25 931 5,190 5,450 5,120
21/09/2021 5,200 -0,95% 13 469 5,200 5,240 5,080
20/09/2021 5,250 -2,96% 28 885 5,400 5,420 5,200
17/09/2021 5,410 -2,52% 16 912 5,540 5,540 5,400
16/09/2021 5,550 +0,18% 6 000 5,520 5,550 5,460
15/09/2021 5,540 +0,54% 7 548 5,540 5,590 5,410
14/09/2021 5,510 -1,08% 24 578 5,540 5,610 5,400
13/09/2021 5,570 +0,18% 13 728 5,560 5,690 5,480
10/09/2021 5,560 +0,72% 11 425 5,530 5,640 5,420
09/09/2021 5,520 -2,30% 23 434 5,650 5,650 5,460
08/09/2021 5,650 -1,40% 23 127 5,740 5,800 5,540
07/09/2021 5,730 -2,88% 10 758 5,920 5,920 5,700
06/09/2021 5,900 -0,17% 8 760 5,920 6,000 5,790
03/09/2021 5,910 -1,01% 11 761 5,980 6,040 5,890
02/09/2021 5,970 +1,02% 23 578 5,930 6,000 5,720
01/09/2021 5,910 -2,80% 24 466 6,200 6,200 5,860
31/08/2021 6,080 +1,33% 24 179 6,010 6,190 6,000
30/08/2021 6,000 +1,18% 7 890 6,010 6,030 5,900