Accueil
Bourse
Actions Paris

Historique action SES

Cotation du 19/10/2021 à 17h35 SES -1,02% 7,748€

Historique Bourse SES

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
19/10/2021 7,748 -1,02% 362 758 7,838 7,850 7,740
18/10/2021 7,828 -0,79% 785 396 7,872 7,914 7,818
15/10/2021 7,890 +0,61% 619 127 7,870 7,894 7,806
14/10/2021 7,842 +0,28% 715 741 7,850 7,892 7,800
13/10/2021 7,820 +0,77% 631 657 7,790 7,828 7,726
12/10/2021 7,760 +0,57% 820 945 7,652 7,760 7,626
11/10/2021 7,716 -0,75% 746 186 7,804 7,830 7,674
08/10/2021 7,774 +0,54% 1 062 545 7,750 7,890 7,716
07/10/2021 7,732 +0,03% 774 836 7,760 7,788 7,686
06/10/2021 7,730 +0,05% 816 740 7,686 7,750 7,676
05/10/2021 7,726 +0,99% 910 996 7,668 7,798 7,636
04/10/2021 7,650 -0,26% 486 493 7,634 7,700 7,624
01/10/2021 7,670 -0,78% 826 976 7,650 7,710 7,552
30/09/2021 7,730 +5,00% 2 036 127 7,650 7,772 7,526
29/09/2021 7,362 -0,27% 1 089 643 7,478 7,628 7,286
28/09/2021 7,382 +0,03% 1 271 389 7,470 7,668 7,332
27/09/2021 7,380 +0,96% 492 015 7,344 7,394 7,330
24/09/2021 7,310 +0,30% 454 564 7,264 7,366 7,264
23/09/2021 7,288 +0,16% 438 567 7,300 7,336 7,276
22/09/2021 7,276 +1,11% 516 853 7,224 7,322 7,224