Accueil
»
Bourse
»
Actions Paris
»

Historique action Voltalia

Cotation du 12/08/2020 à 17h35 Voltalia +1,28% 18,940€

Historique Bourse Voltalia

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
12/08/2020 18,940 +1,28% 33 221 18,720 18,980 18,400
11/08/2020 18,700 +3,54% 66 496 18,060 19,180 18,060
10/08/2020 18,060 +3,79% 87 004 17,500 18,100 17,400
07/08/2020 17,400 +6,62% 60 274 16,400 17,400 16,380
06/08/2020 16,320 +0,74% 23 472 16,300 16,380 15,900
05/08/2020 16,200 +1,76% 63 367 15,980 16,200 15,600
04/08/2020 15,920 -1,73% 39 052 16,340 16,380 15,000
03/08/2020 16,200 +1,12% 10 148 16,420 16,420 16,000
31/07/2020 16,020 -1,48% 14 749 16,300 16,480 16,020
30/07/2020 16,260 -3,21% 13 688 16,960 16,960 16,120
29/07/2020 16,800 +0,84% 18 811 16,720 16,960 16,520
28/07/2020 16,660 +3,09% 11 658 16,220 16,780 16,220
27/07/2020 16,160 -3,58% 19 559 16,680 16,680 16,160
24/07/2020 16,760 0,00% 24 091 16,980 16,980 16,300
23/07/2020 16,760 +0,60% 20 538 16,800 17,000 16,540
22/07/2020 16,660 +2,71% 49 877 16,660 16,980 16,500
21/07/2020 16,220 -0,12% 17 085 16,560 16,600 16,220
20/07/2020 16,240 -1,10% 29 487 16,500 16,600 16,100
17/07/2020 16,420 +2,88% 32 799 16,000 16,600 16,000
16/07/2020 15,960 -1,48% 36 707 16,160 16,500 15,800
19,180 Cours le plus haut sur la période, le mardi 11 août 2020
15,000 Cours le plus bas sur la période, le mardi 4 août 2020