Accueil
»
Bourse
»
Actions Paris
»

Historique action SMCP

Cotation du 22/06/2021 à 09h56 SMCP +0,15% 6,720€

Historique Bourse SMCP

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
21/06/2021 6,710 -0,45% 157 917 6,650 6,800 6,460
18/06/2021 6,740 -3,30% 181 834 7,000 7,000 6,670
17/06/2021 6,970 -1,97% 126 011 7,100 7,170 6,935
16/06/2021 7,110 -0,70% 341 175 7,200 7,200 7,020
15/06/2021 7,160 -1,31% 193 500 7,340 7,340 7,025
14/06/2021 7,255 -2,62% 130 368 7,485 7,490 7,200
11/06/2021 7,450 +0,47% 76 543 7,450 7,590 7,360
10/06/2021 7,415 -3,83% 126 528 7,675 7,675 7,340
09/06/2021 7,710 -0,64% 250 374 7,725 8,050 7,570
08/06/2021 7,760 +0,78% 100 589 7,680 7,815 7,610
07/06/2021 7,700 +2,19% 83 543 7,550 7,705 7,500
04/06/2021 7,535 -2,40% 175 626 7,720 7,780 7,535
03/06/2021 7,720 +1,98% 220 716 7,560 7,840 7,560
02/06/2021 7,570 +4,41% 111 806 7,325 7,575 7,180
01/06/2021 7,250 +0,83% 132 644 7,275 7,335 7,110
31/05/2021 7,190 -1,64% 44 736 7,300 7,355 7,190
28/05/2021 7,310 +0,69% 165 479 7,315 7,430 7,205
27/05/2021 7,260 +0,83% 134 310 7,230 7,330 7,155
26/05/2021 7,200 +1,12% 113 318 7,080 7,295 7,070
25/05/2021 7,120 -2,33% 188 028 7,370 7,370 6,960