Accueil
»
Bourse
»
Actions Paris
»

Historique action LafargeHolcim

Cotation du 27/03/2020 à 17h35 LafargeHolcim -3,60% 32,409€
  • LHN - CH0012214059
  • SRD
  •   PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse LafargeHolcim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/03/2020 32,409 -3,60% 44 716 35,000 35,000 32,049
26/03/2020 33,620 +1,88% 73 511 33,000 34,060 31,820
25/03/2020 33,000 +2,61% 97 254 33,900 35,300 31,080
24/03/2020 32,159 +16,73% 90 287 29,940 32,409 29,580
23/03/2020 27,550 -10,70% 151 603 30,100 30,100 27,550
20/03/2020 30,850 +4,86% 146 306 31,000 33,160 29,800
19/03/2020 29,420 +4,25% 91 833 28,200 29,420 27,300
18/03/2020 28,220 -2,82% 60 027 28,790 29,090 26,980
17/03/2020 29,040 -2,91% 138 883 30,680 30,680 26,890
16/03/2020 29,910 -7,66% 298 528 32,000 32,000 27,240
13/03/2020 32,390 -2,85% 100 157 33,700 35,090 32,080
12/03/2020 33,340 -11,87% 169 283 36,000 36,410 32,409
11/03/2020 37,830 -1,12% 75 617 38,550 38,930 37,440
10/03/2020 38,260 +1,00% 101 546 38,880 40,200 38,060
09/03/2020 37,880 -9,55% 112 178 38,970 39,860 37,730
06/03/2020 41,880 -2,22% 34 030 42,000 42,470 41,470
05/03/2020 42,830 -2,30% 30 178 43,430 44,030 42,700
04/03/2020 43,840 +1,60% 33 311 42,730 44,040 42,730
03/03/2020 43,150 +0,68% 41 738 42,670 43,800 42,670
02/03/2020 42,860 +0,92% 50 564 43,000 43,020 41,900
44,040 Cours le plus haut sur la période, le mercredi 4 mars 2020
26,890 Cours le plus bas sur la période, le mardi 17 mars 2020