»
»
»

Historique action Lisi

Cotation du 23/01/2019 à 17h35 Lisi -1,99% 24,600€
  • 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
22/01/2019 25,100 +0,20% 7 176 25,000 25,200 24,800
21/01/2019 25,050 -0,60% 13 493 25,200 25,200 24,500
18/01/2019 25,200 -1,18% 19 862 25,500 25,650 24,900
17/01/2019 25,500 -0,39% 10 523 25,800 25,800 25,250
16/01/2019 25,600 -0,78% 18 032 25,500 25,750 25,450
15/01/2019 25,800 +3,61% 14 670 24,800 25,800 24,800
14/01/2019 24,900 -1,58% 8 798 25,200 25,200 24,600
11/01/2019 25,300 +1,00% 12 440 25,450 25,850 24,650
10/01/2019 25,050 +1,83% 11 304 24,500 25,500 24,500
09/01/2019 24,600 -0,61% 30 513 24,800 24,900 24,150
08/01/2019 24,750 +9,27% 22 390 22,800 24,800 22,600
07/01/2019 22,650 +0,89% 10 588 22,600 22,900 22,000
04/01/2019 22,450 +2,75% 11 640 21,700 22,450 21,650
03/01/2019 21,850 -1,13% 5 242 22,100 22,100 21,550
02/01/2019 22,100 +7,80% 18 776 20,200 22,200 20,200
31/12/2018 20,500 +1,74% 3 349 20,350 20,500 20,000
28/12/2018 20,150 +5,17% 13 091 19,260 20,350 19,260
27/12/2018 19,160 +0,84% 42 221 18,800 19,720 18,800
24/12/2018 19,000 +0,85% 13 654 19,260 19,260 18,900
25,850 Cours le plus haut sur la période, le vendredi 11 janvier 2019
18,800 Cours le plus bas sur la période, le jeudi 27 décembre 2018

Partenaires de Boursier.com