Accueil
»
Bourse
»
Actions New-York
»

Historique action Symantec

Cotation du 23/10/2020 à 23h20 Symantec +0,92% 20,840$
  • NLOK - US6687711084
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Symantec

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/10/2020 20,650 -0,77% 4 431 623 20,770 20,770 20,445
21/10/2020 20,810 +0,58% 5 353 324 20,590 20,940 20,510
20/10/2020 20,690 -0,05% 2 615 473 20,790 20,955 20,635
19/10/2020 20,700 -1,90% 4 163 664 21,220 21,320 20,575
16/10/2020 21,100 0,00% 4 053 360 21,130 21,298 20,940
15/10/2020 21,100 -2,18% 4 344 288 21,310 21,351 20,900
14/10/2020 21,570 +1,27% 3 479 332 21,380 21,660 21,250
13/10/2020 21,300 +0,14% 5 054 446 21,380 21,395 20,920
12/10/2020 21,270 +1,36% 4 439 615 21,310 21,440 21,060
09/10/2020 20,985 +0,36% 3 621 064 21,290 21,360 20,930
08/10/2020 20,910 -0,24% 5 866 172 21,200 21,250 20,780
07/10/2020 20,960 -1,13% 4 525 142 21,270 21,380 20,940
06/10/2020 21,200 -1,49% 4 606 716 21,400 21,915 21,200
05/10/2020 21,520 +4,67% 4 040 017 20,760 21,540 20,620
02/10/2020 20,560 -0,70% 4 612 493 20,450 20,765 20,400
01/10/2020 20,705 -0,65% 5 688 608 21,030 21,030 20,550
30/09/2020 20,840 -0,10% 4 690 908 20,840 21,080 20,680
29/09/2020 20,860 -0,97% 4 615 222 21,020 21,055 20,820
28/09/2020 21,065 +0,79% 3 688 912 21,095 21,180 20,845
25/09/2020 20,900 +2,15% 4 211 272 20,460 20,940 20,415
21,915 Cours le plus haut sur la période, le mardi 6 octobre 2020
20,400 Cours le plus bas sur la période, le vendredi 2 octobre 2020