VISIATIV
PARIS - FR0004029478 - ALVIV
36.50EUR
-0.27%
| 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 |
| 03/04/2020 | 17.90 | +3.95% | 17.70 | 17.98 | 17.70 | 2 051 |
| 02/04/2020 | 17.22 | -1.82% | 17.70 | 18.00 | 17.22 | 4 683 |
| 01/04/2020 | 17.54 | -6.20% | 18.72 | 18.72 | 17.54 | 6 360 |
| 31/03/2020 | 18.70 | +5.89% | 18.20 | 18.98 | 18.20 | 3 873 |
| 30/03/2020 | 17.66 | -0.79% | 17.80 | 18.16 | 17.54 | 2 502 |
| 27/03/2020 | 17.80 | -5.32% | 19.24 | 19.26 | 17.76 | 5 334 |
| 26/03/2020 | 18.80 | +13.80% | 16.52 | 18.90 | 16.40 | 11 066 |
| 25/03/2020 | 16.52 | +0.12% | 16.86 | 18.50 | 16.50 | 3 739 |
| 24/03/2020 | 16.50 | +7.98% | 15.42 | 16.90 | 15.42 | 40 138 |
| 23/03/2020 | 15.28 | -3.54% | 15.60 | 16.00 | 15.00 | 5 939 |
| 20/03/2020 | 15.84 | +6.31% | 15.00 | 16.84 | 15.00 | 7 341 |
| 19/03/2020 | 14.90 | -1.59% | 15.20 | 15.74 | 14.90 | 4 390 |
| 18/03/2020 | 15.14 | -5.96% | 16.70 | 16.70 | 15.10 | 4 757 |
| 17/03/2020 | 16.10 | -1.23% | 16.84 | 16.84 | 15.90 | 2 152 |
| 16/03/2020 | 16.30 | -12.83% | 18.20 | 18.20 | 15.12 | 6 611 |
| 13/03/2020 | 18.70 | +1.08% | 18.40 | 18.78 | 18.20 | 3 430 |
| 12/03/2020 | 18.50 | -9.76% | 16.80 | 19.18 | 16.80 | 8 474 |
| 11/03/2020 | 20.50 | -2.38% | 21.05 | 21.60 | 20.00 | 2 977 |
| 10/03/2020 | 21.00 | -2.33% | 20.90 | 22.35 | 20.80 | 8 401 |
| 09/03/2020 | 21.50 | -3.59% | 21.80 | 22.50 | 20.00 | 10 537 |
| 06/03/2020 | 22.30 | -5.11% | 23.45 | 23.45 | 22.10 | 3 860 |
| 05/03/2020 | 23.50 | -0.63% | 24.05 | 24.30 | 23.50 | 2 804 |
| 04/03/2020 | 23.65 | +3.96% | 23.15 | 23.95 | 22.80 | 2 226 |
| 03/03/2020 | 22.75 | -0.87% | 23.00 | 23.30 | 22.75 | 1 973 |