Accueil
»
Bourse
»
Actions Paris
»

Historique action Korian

Cotation du 26/10/2020 à 17h35 Korian -3,01% 25,800€
  • KORI - FR0010386334
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Korian

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/10/2020 26,600 -0,23% 94 203 26,640 27,000 26,440
22/10/2020 26,660 -0,74% 297 253 26,660 26,840 26,100
21/10/2020 26,860 -0,67% 445 217 27,020 27,040 26,280
20/10/2020 27,040 -1,31% 334 104 27,000 27,180 26,820
19/10/2020 26,960 0,00% 134 328 27,000 27,700 26,900
16/10/2020 26,900 -1,18% 274 250 27,120 27,160 26,880
15/10/2020 27,220 -0,44% 283 014 27,300 27,360 26,960
14/10/2020 27,340 +0,81% 225 428 27,120 27,380 26,940
13/10/2020 27,120 -1,38% 187 606 27,180 27,500 26,780
12/10/2020 27,500 +4,80% 321 606 26,500 27,500 26,500
09/10/2020 26,459 +3,65% 334 456 25,527 26,459 25,527
08/10/2020 25,527 +2,47% 285 135 24,688 25,620 24,409
07/10/2020 24,912 -3,05% 159 737 25,508 25,695 24,800
06/10/2020 25,695 +0,36% 183 550 25,732 25,788 25,192
05/10/2020 25,602 +2,92% 359 025 25,434 26,216 25,266
02/10/2020 24,875 -10,34% 802 041 26,254 26,440 24,614
01/10/2020 27,744 -0,53% 102 497 28,136 28,341 27,707
30/09/2020 27,893 +2,04% 138 352 27,372 28,024 27,111
29/09/2020 27,334 +0,34% 99 216 27,297 27,577 27,204
28/09/2020 27,241 +3,25% 124 194 26,682 27,278 26,552
28,341 Cours le plus haut sur la période, le jeudi 1 octobre 2020
24,409 Cours le plus bas sur la période, le jeudi 8 octobre 2020