Accueil
»
Bourse
»
Actions Paris
»

Historique action Voltalia

Cotation du 26/11/2020 à 13h40 Voltalia +3,15% 18,980€

Historique Bourse Voltalia

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
25/11/2020 18,400 -1,08% 40 228 18,700 18,820 18,360
24/11/2020 18,600 0,00% 77 961 18,500 19,000 18,240
23/11/2020 18,380 +0,33% 76 204 18,500 18,600 18,260
20/11/2020 18,320 -1,40% 36 751 18,600 18,760 18,220
19/11/2020 18,580 -0,43% 27 658 18,580 18,760 18,400
18/11/2020 18,660 +5,90% 132 210 18,280 18,860 18,260
17/11/2020 17,620 -3,40% 118 676 18,000 18,200 17,620
16/11/2020 18,240 -3,90% 86 016 18,900 19,100 18,200
13/11/2020 18,980 -1,25% 26 222 19,160 19,180 18,920
12/11/2020 19,220 +1,16% 29 527 18,940 19,280 18,940
11/11/2020 19,000 -0,73% 50 118 19,280 19,500 18,880
10/11/2020 19,140 -5,48% 73 607 20,150 20,250 19,080
09/11/2020 20,250 -0,74% 95 571 20,600 20,950 19,900
06/11/2020 20,400 -1,69% 46 956 20,800 20,900 20,100
05/11/2020 20,750 +4,48% 53 594 20,150 20,800 20,150
04/11/2020 19,860 +2,37% 41 586 19,400 20,150 19,100
03/11/2020 19,400 +0,62% 38 915 19,580 19,780 19,040
02/11/2020 19,280 +1,47% 29 972 19,100 19,320 18,820
30/10/2020 19,000 +4,97% 47 051 18,120 19,200 18,100
29/10/2020 18,100 +2,84% 62 862 17,520 18,740 17,240
20,950 Cours le plus haut sur la période, le lundi 9 novembre 2020
16,940 Cours le plus bas sur la période, le mercredi 28 octobre 2020