»
»
»

Historique action Visiativ

Cotation du 20/09/2019 à 17h35 Visiativ -0,79% 25,100€
  • ALVIV - FR0004029478
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Visiativ

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
19/09/2019 25,300 +2,85% 14 608 24,800 25,600 24,700
18/09/2019 24,600 +0,20% 22 745 24,600 24,800 23,650
17/09/2019 24,550 +3,15% 10 597 23,800 24,800 23,800
16/09/2019 23,800 +1,06% 6 809 23,550 23,850 23,550
13/09/2019 23,550 +0,43% 12 062 23,450 23,550 23,450
12/09/2019 23,450 0,00% 542 23,500 23,600 23,450
11/09/2019 23,450 -0,21% 1 593 23,550 23,650 23,300
10/09/2019 23,500 0,00% 11 105 23,500 23,550 23,450
09/09/2019 23,500 +0,43% 6 119 23,450 23,500 23,200
06/09/2019 23,400 +1,30% 3 728 23,150 23,400 22,900
05/09/2019 23,100 +1,32% 3 694 22,900 23,100 22,800
04/09/2019 22,800 +5,07% 3 544 21,700 22,800 21,700
03/09/2019 21,700 +0,93% 3 927 21,500 21,850 21,450
02/09/2019 21,500 +0,23% 951 21,450 21,500 21,400
30/08/2019 21,450 +0,47% 861 21,350 21,450 21,350
29/08/2019 21,350 -0,23% 1 356 21,400 21,500 21,250
28/08/2019 21,400 +0,23% 1 155 21,350 21,400 21,200
27/08/2019 21,350 +0,47% 4 209 21,300 21,450 21,200
26/08/2019 21,250 -0,47% 1 375 21,450 21,450 21,250
23/08/2019 21,350 -1,61% 2 421 21,700 21,750 21,350
25,600 Cours le plus haut sur la période, le jeudi 19 septembre 2019
20,500 Cours le plus bas sur la période, le mardi 20 août 2019

Partenaires de Boursier.com