Accueil
»
Bourse
»
Actions Paris
»

Historique action Rubis

Cotation du 18/11/2019 à 17h35 Rubis -0,55% 54,250€
  • RUI - FR0013269123
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Rubis

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
15/11/2019 54,550 -0,27% 121 907 54,850 55,150 54,550
14/11/2019 54,700 -0,45% 117 746 54,800 55,150 54,700
13/11/2019 54,950 +0,37% 160 543 54,600 55,100 54,500
12/11/2019 54,750 -0,73% 179 764 55,350 55,650 54,750
11/11/2019 55,150 -0,54% 152 734 55,100 55,650 55,050
08/11/2019 55,450 +3,36% 378 725 53,750 55,500 53,650
07/11/2019 53,650 +1,61% 207 884 52,800 53,950 52,800
06/11/2019 52,800 +0,76% 143 069 52,450 53,050 51,950
05/11/2019 52,400 -0,57% 168 762 53,000 53,400 52,400
04/11/2019 52,700 +0,38% 121 689 52,600 52,950 52,450
01/11/2019 52,500 +1,06% 113 122 52,000 52,550 51,700
31/10/2019 51,950 +0,78% 161 504 51,750 52,000 51,400
30/10/2019 51,550 +0,98% 116 038 50,850 51,550 50,550
29/10/2019 51,050 +0,79% 118 722 50,700 51,050 50,350
28/10/2019 50,650 -0,10% 134 807 50,600 50,750 50,450
25/10/2019 50,700 +0,10% 89 984 50,750 50,750 50,450
24/10/2019 50,650 +0,60% 129 622 50,400 50,650 50,350
23/10/2019 50,350 -0,79% 127 817 50,550 50,600 50,000
22/10/2019 50,750 -0,10% 116 251 51,000 51,100 50,400
21/10/2019 50,800 -0,39% 132 849 51,000 51,250 50,400
55,650 Cours le plus haut sur la période, le mardi 12 novembre 2019
50,000 Cours le plus bas sur la période, le mercredi 23 octobre 2019

Partenaires de Boursier.com