ACTIA GROUP
PARIS - FR0000076655 - ATI
4.04EUR
-1.94%
| 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 |
| 01/12/2022 | 4.32 | -1.37% | 4.39 | 4.39 | 4.32 | 5 122 |
| 30/11/2022 | 4.38 | +4.29% | 4.30 | 4.40 | 4.21 | 15 447 |
| 29/11/2022 | 4.20 | +0.96% | 4.16 | 4.22 | 4.13 | 3 019 |
| 28/11/2022 | 4.16 | -0.95% | 4.23 | 4.23 | 4.16 | 4 563 |
| 25/11/2022 | 4.20 | -0.71% | 4.20 | 4.32 | 4.14 | 10 697 |
| 24/11/2022 | 4.23 | +0.71% | 4.14 | 4.23 | 4.11 | 9 877 |
| 23/11/2022 | 4.20 | +8.11% | 3.91 | 4.30 | 3.91 | 9 501 |
| 22/11/2022 | 3.89 | -0.89% | 3.90 | 3.91 | 3.77 | 11 394 |
| 21/11/2022 | 3.92 | -5.08% | 4.16 | 4.16 | 3.92 | 10 688 |
| 18/11/2022 | 4.13 | -3.95% | 4.27 | 4.30 | 4.10 | 18 605 |
| 17/11/2022 | 4.30 | 0.00% | 4.27 | 4.32 | 4.24 | 2 203 |
| 16/11/2022 | 4.30 | 0.00% | 4.27 | 4.32 | 4.25 | 4 436 |
| 15/11/2022 | 4.30 | 0.00% | 4.34 | 4.38 | 4.27 | 8 025 |
| 14/11/2022 | 4.30 | +1.18% | 4.25 | 4.30 | 4.23 | 10 825 |
| 11/11/2022 | 4.25 | -1.16% | 4.28 | 4.35 | 4.25 | 2 842 |
| 10/11/2022 | 4.30 | -0.12% | 4.30 | 4.36 | 4.27 | 6 062 |
| 09/11/2022 | 4.31 | +4.74% | 4.12 | 4.37 | 4.12 | 3 273 |
| 08/11/2022 | 4.11 | +0.24% | 4.14 | 4.20 | 4.11 | 762 |
| 07/11/2022 | 4.10 | +1.23% | 4.08 | 4.20 | 4.02 | 2 517 |
| 04/11/2022 | 4.05 | +0.25% | 4.03 | 4.13 | 4.03 | 1 185 |
| 03/11/2022 | 4.04 | -1.94% | 4.15 | 4.15 | 4.04 | 26 392 |
| 02/11/2022 | 4.12 | +2.49% | 4.02 | 4.20 | 4.02 | 4 409 |
| 01/11/2022 | 4.02 | +1.13% | 4.00 | 4.06 | 4.00 | 2 873 |