Accueil
»
Bourse
»
Actions Paris
»

Historique action Sword Group

Cotation du 25/01/2021 à 17h35 Sword Group -0,30% 33,400€

Historique Bourse Sword Group

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/01/2021 33,500 -2,76% 7 763 34,300 34,400 33,150
21/01/2021 34,450 -1,29% 3 468 35,000 35,100 34,450
20/01/2021 34,900 +0,43% 3 558 35,000 35,100 34,650
19/01/2021 34,750 +1,46% 6 572 34,300 35,100 34,300
18/01/2021 34,250 +1,93% 5 741 33,800 34,300 33,500
15/01/2021 33,600 +0,15% 7 349 33,500 33,800 33,500
14/01/2021 33,550 +1,51% 8 499 33,300 33,850 32,950
13/01/2021 33,050 +1,38% 11 716 32,600 33,400 32,600
12/01/2021 32,600 +3,82% 7 932 31,300 32,800 31,300
11/01/2021 31,400 +2,11% 4 394 30,800 31,400 30,700
08/01/2021 30,750 -0,16% 2 858 30,850 30,950 30,650
07/01/2021 30,800 0,00% 2 564 30,650 30,850 30,650
06/01/2021 30,800 +0,16% 2 355 30,700 30,900 30,650
05/01/2021 30,750 +0,16% 2 480 31,000 31,300 30,750
04/01/2021 30,700 -2,07% 3 151 31,500 31,650 30,700
31/12/2020 31,350 -0,79% 510 31,700 31,700 31,100
30/12/2020 31,600 +1,77% 1 844 31,200 31,750 31,200
29/12/2020 31,050 -0,16% 4 688 31,350 31,400 30,900
28/12/2020 31,100 +1,30% 2 890 31,000 31,100 30,700
35,100 Cours le plus haut sur la période, le jeudi 21 janvier 2021
30,650 Cours le plus bas sur la période, le vendredi 8 janvier 2021