Accueil
»
Bourse
»
Actions Paris
»

Historique action Korian

Cotation du 18/01/2021 à 17h35 Korian +0,44% 32,040€
  • KORI - FR0010386334
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Korian

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
15/01/2021 31,900 -0,56% 169 813 32,100 32,300 31,660
14/01/2021 32,080 -1,29% 98 570 32,620 32,700 32,020
13/01/2021 32,500 0,00% 85 505 32,520 32,700 32,220
12/01/2021 32,500 -0,55% 164 802 32,720 32,860 32,460
11/01/2021 32,680 +0,55% 162 194 32,520 32,800 32,160
08/01/2021 32,500 -2,11% 169 733 33,340 33,360 32,360
07/01/2021 33,200 +0,06% 192 824 33,400 33,460 32,600
06/01/2021 33,180 +2,09% 179 789 32,740 33,440 32,360
05/01/2021 32,500 +1,82% 217 335 31,900 32,680 31,500
04/01/2021 31,920 +1,85% 263 193 31,740 32,340 31,400
31/12/2020 31,340 +0,90% 71 556 31,100 31,540 30,900
30/12/2020 31,060 +0,84% 97 617 30,900 31,400 30,840
29/12/2020 30,800 +1,18% 101 291 30,540 31,020 30,340
28/12/2020 30,440 -0,85% 94 766 30,900 30,900 30,440
24/12/2020 30,700 +0,59% 38 344 30,700 30,820 30,320
23/12/2020 30,520 +0,79% 95 412 30,360 30,600 30,080
22/12/2020 30,280 +2,64% 110 048 29,600 30,300 29,500
21/12/2020 29,500 -3,85% 222 587 30,000 30,000 28,740
18/12/2020 30,680 -1,03% 249 732 31,160 31,260 30,300
33,460 Cours le plus haut sur la période, le jeudi 7 janvier 2021
28,740 Cours le plus bas sur la période, le lundi 21 décembre 2020