Accueil
»
Bourse
»
Actions Paris
»

Historique action Klepierre

Cotation du 30/03/2020 à 17h35 Klepierre -2,53% 18,280€
  • LI - FR0000121964
  • SRD
  •   PEA
  •   PEA-PME
  • Consensus Alléger
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Klepierre

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/03/2020 18,755 -5,16% 1 407 824 19,200 19,680 18,125
26/03/2020 19,775 -8,02% 1 283 419 21,900 21,900 19,210
25/03/2020 21,500 -1,60% 1 353 071 22,270 22,650 20,870
24/03/2020 21,850 +9,25% 2 092 443 20,590 22,210 18,535
23/03/2020 20,000 -7,41% 1 831 771 20,100 21,000 19,045
20/03/2020 21,600 +27,85% 5 300 861 17,735 23,200 17,420
19/03/2020 16,895 +11,89% 2 267 670 14,980 18,000 14,790
18/03/2020 15,100 -0,46% 2 273 803 15,450 16,225 14,400
17/03/2020 15,170 +4,62% 2 998 214 14,895 15,255 12,965
16/03/2020 14,500 -10,24% 3 504 526 15,465 15,465 12,625
13/03/2020 16,155 -4,27% 3 436 651 17,480 18,645 16,155
12/03/2020 16,875 -19,14% 3 469 968 19,600 20,010 16,840
11/03/2020 20,870 -2,29% 1 572 000 21,550 22,180 20,870
10/03/2020 21,360 -3,65% 1 984 279 22,400 23,000 21,120
09/03/2020 22,170 -8,65% 2 440 414 22,810 23,600 21,890
06/03/2020 25,370 -3,35% 1 871 755 25,920 25,950 24,610
05/03/2020 26,250 -3,95% 1 693 327 27,440 27,440 25,910
04/03/2020 27,330 +0,85% 1 756 712 27,310 27,560 26,760
03/03/2020 27,100 +1,38% 1 403 571 27,300 27,550 26,840
02/03/2020 26,730 -1,07% 1 863 669 27,300 27,700 26,100
27,700 Cours le plus haut sur la période, le lundi 2 mars 2020
12,625 Cours le plus bas sur la période, le lundi 16 mars 2020