Beneteau SA (CHBE)

CHBE
🏛️ France →
8.27
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.00 8.29 8.00 8.27 0.1M
2025-09-25 8.20 8.20 7.81 7.99 0.4M
2025-09-24 8.85 8.85 8.60 8.68 0.0M
2025-09-23 8.79 8.96 8.75 8.76 0.1M
2025-09-22 8.68 8.79 8.56 8.73 0.1M
2025-09-19 8.74 8.84 8.68 8.70 0.1M
2025-09-18 8.78 8.84 8.60 8.74 0.0M
2025-09-17 8.56 8.73 8.54 8.69 0.0M
2025-09-16 8.38 8.66 8.33 8.54 0.0M
2025-09-15 8.30 8.43 8.29 8.35 0.0M
2025-09-12 8.36 8.36 8.23 8.28 0.0M
2025-09-11 8.38 8.42 8.31 8.35 0.0M
2025-09-10 8.34 8.39 8.25 8.29 0.0M
2025-09-09 8.70 8.72 8.34 8.34 0.0M
2025-09-08 8.20 8.68 8.17 8.67 0.1M
2025-09-05 8.19 8.33 8.14 8.22 0.1M
2025-09-04 8.10 8.15 8.06 8.14 0.0M
2025-09-03 8.17 8.23 8.02 8.09 0.0M
2025-09-02 8.27 8.32 8.08 8.10 0.0M
2025-09-01 8.38 8.39 8.26 8.27 0.0M
2025-08-29 8.46 8.46 8.35 8.35 0.0M
2025-08-28 8.58 8.73 8.46 8.46 0.0M
2025-08-27 8.41 8.56 8.38 8.54 0.1M
2025-08-26 8.54 8.55 8.17 8.40 0.1M
2025-08-25 9.00 9.03 8.79 8.79 0.0M
2025-08-22 8.80 9.03 8.77 8.98 0.2M
2025-08-21 8.76 8.81 8.71 8.79 0.0M
2025-08-20 8.82 8.85 8.72 8.82 0.0M
2025-08-19 8.64 8.84 8.63 8.82 0.0M
2025-08-18 8.76 8.77 8.61 8.68 0.1M
2025-08-15 8.84 8.86 8.74 8.74 0.0M
2025-08-14 8.70 8.83 8.70 8.77 0.0M
2025-08-13 8.63 8.71 8.57 8.68 0.0M
2025-08-12 8.54 8.63 8.49 8.63 0.0M
2025-08-11 8.67 8.73 8.53 8.54 0.1M
2025-08-08 8.60 8.74 8.57 8.66 0.1M
2025-08-07 8.35 8.61 8.35 8.60 0.1M
2025-08-06 8.18 8.35 8.18 8.33 0.1M
2025-08-05 8.06 8.15 8.03 8.15 0.0M
2025-08-04 8.01 8.11 8.01 8.06 0.0M
2025-08-01 8.14 8.14 8.00 8.00 0.1M
2025-07-31 8.40 8.42 8.17 8.17 0.0M
2025-07-30 8.25 8.43 8.25 8.38 0.1M
2025-07-29 8.40 8.40 8.20 8.23 0.1M
2025-07-28 8.64 8.70 8.31 8.41 0.1M
2025-07-25 8.26 8.57 8.26 8.52 0.1M
2025-07-24 8.64 8.66 8.34 8.34 0.1M
2025-07-23 8.20 8.53 8.20 8.50 0.1M
2025-07-22 8.14 8.17 8.01 8.07 0.1M
2025-07-21 8.14 8.25 8.10 8.12 0.1M
2025-07-18 8.25 8.26 8.14 8.14 0.0M
2025-07-17 8.18 8.30 8.15 8.22 0.1M
2025-07-16 8.16 8.26 8.10 8.15 0.1M
2025-07-15 8.22 8.34 8.21 8.21 0.0M
2025-07-14 8.31 8.32 8.20 8.22 0.0M
2025-07-11 8.47 8.47 8.37 8.41 0.0M
2025-07-10 8.31 8.49 8.29 8.48 0.1M
2025-07-09 8.10 8.36 8.04 8.33 0.1M
2025-07-08 8.06 8.12 7.97 8.10 0.0M
2025-07-07 8.01 8.09 7.98 8.02 0.1M
2025-07-04 8.10 8.11 8.00 8.03 0.0M
2025-07-03 8.21 8.24 8.15 8.18 0.1M
2025-07-02 7.91 8.22 7.88 8.22 0.1M
2025-07-01 7.79 7.86 7.72 7.81 0.1M
2025-06-30 7.99 8.00 7.79 7.79 0.1M
2025-06-27 7.93 8.01 7.91 7.94 0.2M
2025-06-26 7.84 8.03 7.84 7.90 0.1M
2025-06-25 7.94 7.96 7.80 7.82 0.1M
2025-06-24 7.96 8.08 7.89 8.08 0.1M
2025-06-23 7.88 7.88 7.76 7.78 0.1M
2025-06-20 7.91 8.00 7.89 7.91 0.1M
2025-06-19 7.95 7.99 7.85 7.85 0.1M
2025-06-18 8.26 8.29 7.96 7.99 0.1M
2025-06-17 8.40 8.43 8.25 8.27 0.1M
2025-06-16 8.30 8.52 8.30 8.46 0.1M
2025-06-13 8.41 8.44 8.25 8.27 0.1M
2025-06-12 8.60 8.63 8.50 8.59 0.1M
2025-06-11 8.73 8.74 8.60 8.60 0.0M
2025-06-10 8.51 8.68 8.45 8.65 0.1M
2025-06-09 8.30 8.52 8.30 8.51 0.0M
2025-06-06 8.33 8.36 8.25 8.26 0.0M
2025-06-05 8.22 8.35 8.20 8.31 0.0M
2025-06-04 8.27 8.32 8.20 8.22 0.0M
2025-06-03 8.30 8.32 8.09 8.21 0.0M
2025-06-02 8.43 8.45 8.20 8.28 0.1M
2025-05-30 8.40 8.53 8.37 8.42 0.1M
2025-05-29 8.46 8.54 8.39 8.40 0.1M
2025-05-28 8.35 8.39 8.31 8.35 0.0M
2025-05-27 8.25 8.33 8.20 8.31 0.1M
2025-05-26 8.20 8.26 8.15 8.24 0.1M
2025-05-23 8.06 8.16 7.92 8.09 0.1M
2025-05-22 8.12 8.21 7.99 8.03 0.1M
2025-05-21 8.47 8.47 8.18 8.18 0.1M
2025-05-20 8.29 8.49 8.16 8.49 0.1M
2025-05-19 8.08 8.28 8.06 8.26 0.1M
2025-05-16 8.33 8.33 8.08 8.18 0.1M
2025-05-15 7.95 8.33 7.95 8.33 0.2M
2025-05-14 7.74 8.09 7.43 8.00 0.5M
2025-05-13 8.68 8.88 8.68 8.85 0.1M
2025-05-12 8.70 8.93 8.64 8.74 0.1M
2025-05-09 8.58 8.70 8.55 8.61 0.1M
2025-05-08 8.25 8.69 8.20 8.58 0.1M
2025-05-07 8.18 8.22 8.07 8.20 0.1M
2025-05-06 8.25 8.25 8.09 8.15 0.1M
2025-05-05 8.33 8.35 8.17 8.21 0.1M
2025-05-02 8.11 8.38 8.10 8.33 0.1M
2025-04-30 8.21 8.27 7.93 8.03 0.1M
2025-04-29 8.19 8.26 8.15 8.21 0.1M
2025-04-28 8.01 8.25 8.01 8.15 0.2M
2025-04-25 7.82 7.99 7.73 7.97 0.1M
2025-04-24 7.61 7.81 7.58 7.76 0.2M
2025-04-23 7.53 7.76 7.49 7.64 0.1M
2025-04-22 7.52 7.52 7.30 7.42 0.1M
2025-04-17 7.56 7.60 7.45 7.45 0.1M
2025-04-16 7.59 7.69 7.51 7.51 0.2M
2025-04-15 7.74 7.82 7.57 7.73 0.1M
2025-04-14 7.63 7.84 7.54 7.80 0.1M
2025-04-11 7.59 7.59 7.28 7.39 0.1M
2025-04-10 8.01 8.10 7.47 7.47 0.2M
2025-04-09 7.28 7.52 7.14 7.26 0.2M
2025-04-08 7.61 7.74 7.50 7.50 0.2M
2025-04-07 6.80 7.81 6.69 7.47 0.2M
2025-04-04 7.68 7.72 7.13 7.32 0.3M
2025-04-03 7.80 7.97 7.72 7.78 0.1M
2025-04-02 8.06 8.18 7.97 8.00 0.1M
2025-04-01 8.05 8.23 7.97 8.11 0.1M
2025-03-31 7.89 8.07 7.79 8.02 0.2M
2025-03-28 8.15 8.30 8.00 8.00 0.1M
2025-03-27 8.24 8.39 8.10 8.10 0.1M
2025-03-26 8.32 8.38 8.16 8.31 0.2M
2025-03-25 8.30 8.30 8.03 8.23 0.4M
2025-03-24 7.91 8.29 7.81 8.18 0.3M
2025-03-21 8.28 8.28 7.68 7.79 0.8M
2025-03-20 8.89 8.94 8.69 8.82 0.1M
2025-03-19 8.90 9.04 8.80 8.92 0.1M
2025-03-18 8.89 9.08 8.89 8.97 0.1M
2025-03-17 10.04 10.14 9.98 10.06 0.1M
2025-03-14 9.91 10.08 9.78 9.94 0.1M
2025-03-13 9.91 10.06 9.75 9.86 0.1M
2025-03-12 10.28 10.28 9.90 9.96 0.1M
2025-03-11 10.18 10.42 9.99 10.10 0.2M
2025-03-10 10.44 10.54 10.18 10.18 0.1M
2025-03-07 10.44 10.56 10.30 10.44 0.1M
2025-03-06 10.24 10.58 10.24 10.54 0.1M
2025-03-05 10.08 10.44 9.97 10.12 0.2M
2025-03-04 9.95 10.00 9.80 10.00 0.1M
2025-03-03 10.16 10.48 9.99 9.99 0.1M
2025-02-28 10.26 10.26 10.06 10.16 0.1M
2025-02-27 10.46 10.50 10.22 10.26 0.1M
2025-02-26 10.18 10.56 10.18 10.56 0.1M
2025-02-25 10.04 10.20 10.04 10.08 0.0M
2025-02-24 10.30 10.32 10.06 10.12 0.0M
2025-02-21 10.14 10.38 10.14 10.28 0.1M
2025-02-20 10.12 10.22 10.06 10.12 0.0M
2025-02-19 10.30 10.30 10.00 10.04 0.1M
2025-02-18 10.18 10.28 10.04 10.26 0.1M
2025-02-17 10.22 10.30 10.16 10.20 0.1M
2025-02-14 10.30 10.38 10.18 10.22 0.1M
2025-02-13 10.50 10.70 10.30 10.32 0.1M
2025-02-12 10.14 10.38 10.08 10.26 0.1M
2025-02-11 10.16 10.40 9.70 10.24 0.6M
2025-02-10 8.56 8.71 8.48 8.70 0.1M
2025-02-07 8.86 8.88 8.55 8.56 0.1M
2025-02-06 8.70 8.90 8.66 8.88 0.1M
2025-02-05 8.78 8.84 8.67 8.71 0.1M
2025-02-04 8.95 9.00 8.85 8.89 0.0M
2025-02-03 9.00 9.01 8.82 8.92 0.1M
2025-01-31 9.20 9.25 9.15 9.20 0.1M
2025-01-30 9.03 9.27 9.02 9.19 0.1M
2025-01-29 9.20 9.25 9.02 9.07 0.0M
2025-01-28 9.14 9.35 9.09 9.15 0.1M
2025-01-27 9.20 9.33 9.16 9.16 0.1M
2025-01-24 9.28 9.53 9.19 9.30 0.1M
2025-01-23 8.96 9.17 8.91 9.14 0.1M
2025-01-22 9.05 9.13 8.98 8.98 0.0M
2025-01-21 8.93 9.03 8.87 9.00 0.0M
2025-01-20 8.79 9.10 8.77 8.92 0.1M
2025-01-17 8.99 9.14 8.87 8.90 0.1M
2025-01-16 9.07 9.09 8.71 8.91 0.1M
2025-01-15 8.54 8.96 8.49 8.94 0.1M
2025-01-14 8.47 8.63 8.47 8.52 0.1M
2025-01-13 8.39 8.43 8.30 8.39 0.1M
2025-01-10 8.52 8.67 8.45 8.47 0.1M
2025-01-09 8.72 8.72 8.47 8.53 0.1M
2025-01-08 8.76 8.80 8.61 8.80 0.1M
2025-01-07 9.00 9.00 8.71 8.75 0.1M
2025-01-06 8.75 9.07 8.73 8.93 0.1M
2025-01-03 8.85 8.85 8.66 8.68 0.0M
2025-01-02 8.85 8.91 8.76 8.79 0.0M