Accueil
»
Bourse
»
Actions Paris
»

Historique action Visiativ

Cotation du 22/01/2020 à 17h28 Visiativ -0,52% 28,450€
  • 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
22/01/2020 28,450 -0,52% 3 711 28,500 28,700 28,450
21/01/2020 28,600 -0,52% 3 679 28,750 28,800 28,500
20/01/2020 28,750 +0,88% 9 746 28,500 29,000 28,450
17/01/2020 28,500 -0,35% 13 904 28,650 29,100 28,450
16/01/2020 28,600 +0,53% 11 968 28,450 28,600 28,250
15/01/2020 28,450 -0,35% 4 056 28,500 28,500 28,300
14/01/2020 28,550 -0,35% 9 370 28,650 28,650 28,000
13/01/2020 28,650 +1,78% 28 393 28,900 29,400 28,250
10/01/2020 28,150 +2,55% 22 175 27,500 29,300 27,400
09/01/2020 27,450 +5,17% 9 538 26,600 27,950 26,450
08/01/2020 26,100 +1,75% 4 057 26,000 26,100 25,650
07/01/2020 25,650 +1,38% 11 591 25,300 25,900 25,300
06/01/2020 25,300 +0,40% 12 362 25,500 25,650 25,300
03/01/2020 25,200 -0,59% 2 096 25,350 25,450 24,950
02/01/2020 25,350 +1,60% 3 212 24,950 25,400 24,950
31/12/2019 24,950 +2,04% 1 236 24,500 24,950 24,500
30/12/2019 24,450 0,00% 2 416 24,550 24,650 24,350
27/12/2019 24,450 0,00% 2 282 24,500 24,600 24,300
24/12/2019 24,450 +0,62% 329 24,300 24,450 24,300
23/12/2019 24,300 -1,22% 1 618 24,600 24,650 24,250
29,400 Cours le plus haut sur la période, le lundi 13 janvier 2020
24,250 Cours le plus bas sur la période, le lundi 23 décembre 2019

Partenaires de Boursier.com