Accueil
Bourse
Actions Paris

Historique action Rubis

Cotation du 28/09/2021 à 10h02 Rubis +0,74% 29,940€

Historique Bourse Rubis

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/09/2021 29,720 -0,73% 294 473 29,640 30,110 29,090
24/09/2021 29,940 +0,27% 203 076 29,740 30,340 29,710
23/09/2021 29,860 +1,19% 237 131 29,630 29,860 29,390
22/09/2021 29,510 +1,10% 197 448 29,460 29,660 29,300
21/09/2021 29,190 -1,18% 157 630 29,560 29,780 29,110
20/09/2021 29,540 -1,07% 214 760 29,630 29,780 29,290
17/09/2021 29,860 -0,30% 700 585 30,070 30,270 29,860
16/09/2021 29,950 -0,50% 416 031 30,130 30,320 29,590
15/09/2021 30,100 +0,40% 312 233 30,090 30,430 29,640
14/09/2021 29,980 +1,08% 322 435 29,710 30,460 29,680
13/09/2021 29,660 +0,47% 590 285 29,900 30,190 29,440
10/09/2021 29,520 -7,95% 776 307 32,160 32,320 29,520
09/09/2021 32,070 -2,46% 278 750 32,750 32,760 31,910
08/09/2021 32,880 -0,21% 182 673 32,850 33,230 32,760
07/09/2021 32,950 -0,15% 133 519 32,950 33,110 32,850
06/09/2021 33,000 +0,09% 97 102 33,060 33,090 32,820
03/09/2021 32,970 -0,69% 143 165 33,200 33,310 32,910
02/09/2021 33,200 -0,21% 152 670 33,240 33,380 32,970
01/09/2021 33,270 +1,40% 256 955 32,970 33,730 32,960
31/08/2021 32,810 +0,03% 412 915 32,890 33,090 32,570