Accueil
»
Bourse
»
Actions Paris
»

Historique action Lisi

Cotation du 13/05/2021 à 17h35 Lisi -3,96% 25,450€
  • FII - FR0000050353
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Lisi

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
13/05/2021 25,450 -3,96% 4 693 26,500 26,500 25,450
12/05/2021 26,500 -1,12% 4 794 26,600 26,800 26,300
11/05/2021 26,800 -1,47% 10 044 26,700 27,100 26,450
10/05/2021 27,200 -0,18% 2 285 27,100 27,500 27,100
07/05/2021 27,250 +1,49% 6 367 27,000 27,450 27,000
06/05/2021 26,850 -0,19% 6 541 27,000 27,000 26,350
05/05/2021 26,900 -0,19% 4 815 26,900 27,050 26,850
04/05/2021 26,950 +0,94% 8 912 26,800 27,300 26,800
03/05/2021 26,700 0,00% 6 873 26,600 26,800 26,100
30/04/2021 26,850 -1,47% 10 523 27,200 27,300 26,750
29/04/2021 27,250 -4,22% 8 739 28,400 28,400 27,200
28/04/2021 28,450 +1,07% 8 757 28,300 28,600 28,050
27/04/2021 28,150 -1,40% 11 122 28,200 28,400 28,000
26/04/2021 28,550 +3,82% 13 556 27,300 28,600 27,300
23/04/2021 27,500 +4,56% 18 415 26,950 27,850 26,300
22/04/2021 26,300 +3,54% 17 785 25,400 26,500 24,600
21/04/2021 25,400 +1,40% 10 640 25,200 25,450 24,900
20/04/2021 25,050 -1,76% 10 915 25,300 25,450 24,850
19/04/2021 25,500 +1,19% 6 588 25,150 25,700 25,150
16/04/2021 25,200 +0,80% 3 707 25,100 25,200 24,950