Accueil
»
Bourse
»
Actions Paris
»

Historique action Soitec

Cotation du 22/01/2021 à 17h35 Soitec -0,67% 177,800€

Historique Bourse Soitec

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/01/2021 177,800 -0,67% 57 767 179,000 180,700 176,600
21/01/2021 179,000 +0,62% 112 848 179,800 183,000 172,600
20/01/2021 177,900 +0,34% 156 228 178,400 183,600 177,400
19/01/2021 177,300 +3,62% 92 423 173,100 177,900 171,300
18/01/2021 171,100 +0,71% 61 279 169,100 172,300 165,200
15/01/2021 169,900 -2,80% 79 564 174,600 174,600 168,600
14/01/2021 174,800 +1,86% 95 151 174,900 176,500 172,800
13/01/2021 171,600 +4,00% 133 280 165,200 173,400 164,800
12/01/2021 165,000 -0,30% 94 389 166,200 166,800 163,600
11/01/2021 165,500 -0,12% 67 705 167,000 168,800 163,500
08/01/2021 165,700 +1,10% 132 325 165,900 171,300 164,400
07/01/2021 163,900 +0,37% 108 872 162,700 164,300 159,400
06/01/2021 163,300 -0,18% 81 171 163,500 163,700 161,300
05/01/2021 163,600 +0,06% 53 697 163,700 165,700 161,900
04/01/2021 163,500 +2,64% 107 021 161,500 167,200 160,700
31/12/2020 159,300 +0,06% 24 598 159,000 161,500 158,900
30/12/2020 159,200 +0,06% 24 438 158,900 160,300 158,700
29/12/2020 159,100 +1,73% 64 689 156,500 160,500 156,100
28/12/2020 156,400 +0,84% 35 965 155,800 157,600 155,800
24/12/2020 155,100 -0,19% 9 486 156,000 156,400 154,700
183,600 Cours le plus haut sur la période, le mercredi 20 janvier 2021
154,700 Cours le plus bas sur la période, le jeudi 24 décembre 2020