Accueil
»
Bourse
»
Actions Paris
»

Historique action Sword Group

Cotation du 03/07/2020 à 17h28 Sword Group -1,05% 28,200€

Historique Bourse Sword Group

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
03/07/2020 28,200 -1,05% 2 445 28,600 28,600 28,150
02/07/2020 28,500 -0,35% 1 390 28,700 28,700 28,400
01/07/2020 28,600 +0,35% 937 28,500 28,600 28,400
30/06/2020 28,500 -0,70% 3 213 28,800 28,800 28,300
29/06/2020 28,700 -1,03% 2 069 29,100 29,100 28,550
26/06/2020 29,000 -2,36% 1 058 29,700 29,700 29,000
25/06/2020 29,700 +2,41% 2 172 28,850 29,700 28,850
24/06/2020 29,000 -2,36% 6 144 29,800 30,100 28,850
23/06/2020 29,700 +1,54% 1 419 29,350 29,900 29,350
22/06/2020 29,250 +3,17% 2 590 28,450 29,250 28,400
19/06/2020 28,350 -3,41% 5 076 29,400 29,400 28,300
18/06/2020 29,350 -3,77% 4 941 30,500 30,500 28,950
17/06/2020 30,500 +2,18% 1 378 30,250 30,600 29,900
16/06/2020 29,850 0,00% 6 382 30,500 30,750 29,800
15/06/2020 29,800 0,00% 4 348 30,750 30,850 29,800
12/06/2020 30,600 +0,66% 1 378 30,250 30,700 30,150
11/06/2020 30,400 -2,09% 3 155 30,850 31,250 30,400
10/06/2020 31,050 +1,80% 3 496 30,700 31,300 30,700
09/06/2020 30,500 +1,33% 3 336 30,400 30,650 30,200
08/06/2020 30,100 +0,50% 2 545 29,900 30,450 29,900
31,300 Cours le plus haut sur la période, le mercredi 10 juin 2020
28,150 Cours le plus bas sur la période, le vendredi 3 juillet 2020