Accueil
Bourse
Actions Paris

Historique action Korian

Cotation du 17/09/2021 à 17h35 Korian -0,06% 30,980€

Historique Bourse Korian

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/09/2021 30,980 -0,06% 105 634 31,100 31,280 30,860
16/09/2021 31,000 +1,04% 109 167 30,700 31,000 30,480
15/09/2021 30,680 -1,67% 111 073 31,200 31,300 30,640
14/09/2021 31,200 -0,32% 65 038 31,300 31,600 31,080
13/09/2021 31,300 +0,77% 43 078 31,060 31,300 31,060
10/09/2021 31,060 -1,27% 90 935 31,420 31,420 31,020
09/09/2021 31,460 -0,69% 63 691 31,600 31,600 31,200
08/09/2021 31,680 -1,55% 92 290 32,180 32,280 31,660
07/09/2021 32,180 +1,64% 85 659 31,640 32,200 31,580
06/09/2021 31,660 +0,25% 131 255 31,520 31,800 31,120
03/09/2021 31,580 -2,53% 143 972 32,420 32,500 31,440
02/09/2021 32,400 -4,31% 235 948 33,900 34,040 32,300
01/09/2021 33,860 +3,11% 579 277 32,900 34,760 32,800
31/08/2021 32,840 +0,12% 105 982 32,800 32,900 32,260
30/08/2021 32,800 +1,23% 118 653 32,440 32,980 32,440
27/08/2021 32,400 +0,68% 70 754 32,160 32,400 32,020
26/08/2021 32,180 +0,75% 53 156 31,820 32,220 31,800
25/08/2021 31,940 +0,82% 74 487 31,700 32,160 31,600
24/08/2021 31,680 -1,80% 110 425 32,300 32,380 31,580
23/08/2021 32,260 +3,07% 171 903 31,560 32,400 31,560