»
»
»

Historique action Lisi

Cotation du 20/09/2019 à 17h38 Lisi -4,96% 26,800€
  • FII - FR0000050353
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Lisi

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/09/2019 26,800 -4,96% 46 000 28,250 28,600 26,750
19/09/2019 28,200 +0,71% 9 789 28,050 28,250 27,750
18/09/2019 28,000 +0,18% 7 690 27,950 28,000 27,800
17/09/2019 27,950 0,00% 7 391 27,900 28,050 27,900
16/09/2019 27,950 -0,71% 15 693 28,050 28,100 27,800
13/09/2019 28,150 +2,74% 12 894 27,500 28,200 27,450
12/09/2019 27,400 0,00% 14 151 27,600 27,750 27,300
11/09/2019 27,400 +4,98% 45 916 26,450 28,500 26,400
10/09/2019 26,100 +0,97% 4 189 25,700 26,100 25,650
09/09/2019 25,850 +5,51% 38 677 24,600 25,850 24,600
06/09/2019 24,500 +2,51% 7 774 24,000 24,700 24,000
05/09/2019 23,900 -1,04% 20 600 24,200 24,500 23,400
04/09/2019 24,150 -0,21% 4 883 24,200 24,400 24,150
03/09/2019 24,200 +1,26% 5 279 24,000 24,350 24,000
02/09/2019 23,900 -1,65% 6 504 24,300 24,300 23,900
30/08/2019 24,300 +1,25% 9 340 24,100 24,500 24,100
29/08/2019 24,000 +1,05% 13 999 23,750 24,250 23,750
28/08/2019 23,750 -2,66% 19 971 24,500 24,500 23,700
27/08/2019 24,400 -0,61% 5 769 24,550 24,750 24,400
26/08/2019 24,550 -2,19% 7 351 24,950 24,950 24,550
28,600 Cours le plus haut sur la période, le vendredi 20 septembre 2019
23,400 Cours le plus bas sur la période, le jeudi 5 septembre 2019

Partenaires de Boursier.com