LISI
PARIS - FR0000050353 - FII
27.55EUR
+0.55%
| 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 |
| 16/05/2024 | 27.55 | +0.55% | 27.35 | 27.65 | 27.10 | 12 375 |
| 15/05/2024 | 27.40 | +1.29% | 27.20 | 27.50 | 27.15 | 13 012 |
| 14/05/2024 | 27.05 | +1.69% | 26.55 | 27.15 | 26.55 | 17 605 |
| 13/05/2024 | 26.60 | +0.38% | 26.40 | 26.60 | 26.30 | 11 968 |
| 10/05/2024 | 26.50 | +0.19% | 26.35 | 26.55 | 26.25 | 15 338 |
| 09/05/2024 | 26.45 | +1.54% | 25.95 | 26.50 | 25.90 | 24 598 |
| 08/05/2024 | 26.05 | +2.76% | 25.25 | 26.05 | 25.25 | 16 950 |
| 07/05/2024 | 25.35 | +0.60% | 25.30 | 25.55 | 25.15 | 10 081 |
| 06/05/2024 | 25.20 | +2.23% | 24.70 | 25.50 | 24.70 | 13 300 |
| 03/05/2024 | 24.65 | -0.60% | 24.75 | 24.80 | 24.60 | 3 983 |
| 02/05/2024 | 24.80 | +0.81% | 24.60 | 24.80 | 24.45 | 6 957 |
| 30/04/2024 | 24.60 | -0.61% | 24.65 | 25.00 | 24.55 | 11 204 |
| 29/04/2024 | 24.75 | -0.60% | 24.80 | 24.85 | 24.55 | 15 285 |
| 26/04/2024 | 24.90 | +3.11% | 24.40 | 25.00 | 24.40 | 30 332 |
| 25/04/2024 | 24.15 | -1.02% | 24.40 | 24.40 | 24.10 | 8 649 |
| 24/04/2024 | 24.40 | +0.21% | 24.35 | 24.60 | 24.30 | 16 135 |
| 23/04/2024 | 24.35 | +0.41% | 24.20 | 24.50 | 24.20 | 10 524 |
| 22/04/2024 | 24.25 | +0.83% | 24.05 | 24.35 | 23.95 | 7 559 |
| 19/04/2024 | 24.05 | -0.41% | 24.15 | 24.15 | 23.65 | 10 038 |
| 18/04/2024 | 24.15 | -1.63% | 24.55 | 24.55 | 24.10 | 6 544 |
| 17/04/2024 | 24.55 | -1.80% | 25.00 | 25.00 | 24.55 | 8 120 |
| 16/04/2024 | 25.00 | 0.00% | 24.85 | 25.05 | 24.55 | 51 447 |