Accueil
Bourse
Actions Paris

Historique action Spie

Cotation du 09/12/2021 à 09h10 Spie +0,81% 22,540€

Historique Bourse Spie

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
08/12/2021 22,360 -1,24% 266 082 22,500 22,820 22,360
07/12/2021 22,640 +0,80% 318 550 22,600 22,820 22,500
06/12/2021 22,460 +1,35% 147 263 22,340 22,540 22,180
03/12/2021 22,160 -0,45% 232 219 22,500 22,580 22,040
02/12/2021 22,260 -0,54% 264 271 22,100 22,340 22,000
01/12/2021 22,380 +1,36% 212 549 22,200 22,380 22,080
30/11/2021 22,080 -0,36% 577 737 21,740 22,180 21,620
29/11/2021 22,160 +0,27% 283 163 22,180 22,320 22,020
26/11/2021 22,100 -3,58% 360 499 22,280 22,380 22,020
25/11/2021 22,920 +0,26% 168 267 22,920 23,020 22,660
24/11/2021 22,860 -0,26% 105 389 22,860 22,980 22,720
23/11/2021 22,920 -0,26% 149 285 22,840 23,100 22,460
22/11/2021 22,980 -0,52% 191 661 23,000 23,120 22,860
19/11/2021 23,100 0,00% 363 316 23,100 23,260 22,960
18/11/2021 23,100 +0,70% 385 594 23,000 23,480 22,960
17/11/2021 22,940 +0,97% 359 129 22,700 23,100 22,660
16/11/2021 22,720 +1,07% 255 690 22,480 22,780 22,420
15/11/2021 22,480 +2,09% 312 444 22,020 22,600 21,900
12/11/2021 22,020 +0,55% 213 647 22,000 22,400 21,940
11/11/2021 21,900 -3,69% 514 742 22,240 22,440 21,680