Accueil
»
Bourse
»
Actions Paris
»

Historique action Lisi

Cotation du 18/09/2020 à 17h35 Lisi -0,31% 19,200€
  • 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
18/09/2020 19,200 -0,31% 10 840 19,220 19,280 19,120
17/09/2020 19,260 -0,41% 2 723 19,220 19,420 19,160
16/09/2020 19,340 -3,78% 12 735 20,000 20,200 19,300
15/09/2020 20,100 -3,83% 17 730 20,900 21,000 20,000
14/09/2020 20,900 +6,63% 16 751 19,620 20,950 19,620
11/09/2020 19,600 +2,19% 6 475 19,100 19,680 19,040
10/09/2020 19,180 +2,13% 6 823 18,900 19,180 18,680
09/09/2020 18,780 -0,32% 3 769 19,000 19,000 18,640
08/09/2020 18,840 -0,53% 6 453 19,000 19,080 18,640
07/09/2020 18,940 +0,64% 5 560 18,600 19,200 18,600
04/09/2020 18,820 +0,11% 9 084 18,700 19,520 18,700
03/09/2020 18,800 -0,53% 8 508 18,800 19,060 18,720
02/09/2020 18,900 +0,11% 4 624 18,880 19,100 18,800
01/09/2020 18,880 -0,63% 8 686 18,900 19,100 18,640
31/08/2020 19,000 -0,21% 8 668 19,100 19,120 18,800
28/08/2020 19,040 +0,21% 3 467 19,000 19,100 18,840
27/08/2020 19,000 -2,26% 5 462 19,500 19,500 18,840
26/08/2020 19,440 -1,32% 3 989 19,700 19,700 19,200
25/08/2020 19,700 +2,07% 9 608 19,480 19,960 19,380
24/08/2020 19,300 +0,10% 15 556 19,200 19,640 18,960
21,000 Cours le plus haut sur la période, le mardi 15 septembre 2020
18,600 Cours le plus bas sur la période, le lundi 7 septembre 2020