ACTIA GROUP
PARIS - FR0000076655 - ALATI
4.13EUR
-1.20%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 16/02/2024 | 4.00 | 0.00% | 4.00 | 4.03 | 3.92 | 8 072 |
| 15/02/2024 | 4.00 | +1.01% | 3.98 | 4.09 | 3.93 | 9 464 |
| 14/02/2024 | 3.96 | -0.50% | 3.95 | 3.98 | 3.92 | 2 689 |
| 13/02/2024 | 3.98 | +0.76% | 3.95 | 3.99 | 3.92 | 468 |
| 12/02/2024 | 3.95 | +2.33% | 3.83 | 3.95 | 3.83 | 2 743 |
| 09/02/2024 | 3.86 | -1.03% | 3.90 | 3.90 | 3.84 | 1 588 |
| 08/02/2024 | 3.90 | -0.76% | 3.93 | 3.93 | 3.90 | 187 |
| 07/02/2024 | 3.93 | +0.26% | 3.92 | 3.95 | 3.88 | 3 482 |
| 06/02/2024 | 3.92 | -3.45% | 4.03 | 4.03 | 3.85 | 6 115 |
| 05/02/2024 | 4.06 | +1.75% | 4.01 | 4.06 | 3.96 | 9 461 |
| 02/02/2024 | 3.99 | +5.00% | 3.81 | 4.06 | 3.81 | 5 962 |
| 01/02/2024 | 3.80 | +0.26% | 3.79 | 3.81 | 3.76 | 325 |
| 31/01/2024 | 3.79 | +0.26% | 3.81 | 3.93 | 3.70 | 14 430 |
| 30/01/2024 | 3.78 | 0.00% | 3.78 | 3.78 | 3.72 | 5 280 |
| 29/01/2024 | 3.78 | -0.79% | 3.80 | 3.82 | 3.72 | 6 488 |
| 26/01/2024 | 3.81 | -2.81% | 3.92 | 3.92 | 3.81 | 13 197 |
| 25/01/2024 | 3.92 | +0.77% | 3.92 | 4.00 | 3.92 | 1 123 |
| 24/01/2024 | 3.89 | +1.57% | 3.86 | 4.00 | 3.86 | 8 033 |
| 23/01/2024 | 3.83 | -1.54% | 3.89 | 3.90 | 3.83 | 4 711 |
| 22/01/2024 | 3.89 | -1.52% | 3.88 | 3.90 | 3.84 | 4 508 |
| 19/01/2024 | 3.95 | -0.75% | 3.98 | 3.98 | 3.90 | 8 604 |
| 18/01/2024 | 3.98 | -0.50% | 4.00 | 4.06 | 3.98 | 1 750 |
| 17/01/2024 | 4.00 | -0.74% | 4.02 | 4.06 | 4.00 | 4 519 |