Legrand SA (LEGD)

LEGD
🏛️ France →
143.10
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
09:00 142.40 142.40 142.40 142.40 4.3K
09:01 142.45 142.50 142.30 142.30 0.4K
09:02 142.10 142.10 141.90 141.90 1.7K
09:03 141.70 141.70 141.50 141.50 1.6K
09:04 141.45 141.50 141.45 141.50 0.3K
09:05 141.35 141.50 141.35 141.50 0.7K
09:06 141.60 141.60 141.60 141.60 0.1K
09:07 141.60 141.65 141.50 141.50 0.7K
09:08 141.35 141.35 141.20 141.30 1.4K
09:09 141.10 141.35 141.10 141.35 1.2K
09:10 141.35 141.40 141.35 141.35 0.2K
09:11 141.35 141.35 141.00 141.10 6.7K
09:12 140.90 140.90 140.90 140.90 0.1K
09:13 141.00 141.00 140.90 140.90 0.2K
09:14 140.85 140.85 140.85 140.85 0.0K
09:15 140.85 140.90 140.80 140.85 0.8K
09:17 140.75 140.80 140.75 140.80 0.2K
09:18 140.90 140.90 140.90 140.90 0.0K
09:19 140.75 140.90 140.75 140.90 5.7K
09:20 140.90 140.95 140.85 140.85 5.3K
09:21 140.80 140.85 140.80 140.85 0.1K
09:22 140.85 140.85 140.85 140.85 0.1K
09:23 140.85 141.10 140.85 141.10 0.3K
09:25 141.25 141.25 141.25 141.25 0.0K
09:27 141.30 141.40 141.30 141.40 0.1K
09:28 141.45 141.45 141.45 141.45 0.1K
09:29 141.40 141.40 141.40 141.40 0.1K
09:30 141.40 141.60 141.40 141.60 0.3K
09:32 141.60 141.60 141.55 141.55 0.1K
09:33 141.50 141.50 141.45 141.45 0.7K
09:34 141.55 141.55 141.55 141.55 0.1K
09:35 141.65 141.75 141.65 141.75 0.2K
09:36 141.80 141.80 141.80 141.80 0.1K
09:37 141.80 141.80 141.80 141.80 0.4K
09:38 141.90 141.90 141.90 141.90 0.0K
09:39 141.85 141.95 141.85 141.95 0.6K
09:40 142.05 142.05 142.00 142.00 0.2K
09:41 141.95 141.95 141.95 141.95 0.0K
09:42 141.95 141.95 141.95 141.95 0.0K
09:43 141.90 141.95 141.90 141.90 0.9K
09:44 141.90 141.95 141.90 141.95 0.3K
09:45 141.90 141.90 141.85 141.85 0.1K
09:46 141.80 141.90 141.80 141.80 0.7K
09:47 141.90 141.90 141.90 141.90 0.1K
09:48 141.85 142.05 141.85 142.05 0.4K
09:49 142.00 142.00 141.95 141.95 0.2K
09:50 141.95 141.95 141.95 141.95 0.2K
09:51 141.95 141.95 141.95 141.95 0.1K
09:52 141.90 141.95 141.90 141.95 0.1K
09:54 141.85 142.00 141.85 142.00 0.5K
09:55 142.05 142.05 142.05 142.05 0.1K
09:56 142.10 142.10 142.10 142.10 0.0K
09:57 142.15 142.15 142.10 142.10 0.7K
09:58 142.15 142.15 142.15 142.15 0.7K
09:59 142.15 142.15 142.15 142.15 0.2K
10:00 142.20 142.20 142.20 142.20 0.1K
10:01 142.15 142.15 142.00 142.00 0.2K
10:02 142.05 142.05 142.05 142.05 0.4K
10:03 142.10 142.10 142.00 142.05 0.3K
10:05 142.10 142.10 142.05 142.05 0.1K
10:06 142.05 142.05 142.05 142.05 0.1K
10:08 141.90 141.95 141.90 141.90 0.5K
10:09 141.90 141.90 141.80 141.80 0.1K
10:11 141.70 141.80 141.70 141.80 0.7K
10:12 141.75 141.75 141.75 141.75 0.2K
10:14 141.80 141.80 141.65 141.65 0.4K
10:15 141.60 141.65 141.50 141.50 0.5K
10:17 141.50 141.60 141.50 141.60 0.0K
10:20 141.55 141.55 141.55 141.55 0.0K
10:21 141.55 141.55 141.55 141.55 0.2K
10:22 141.55 141.60 141.55 141.60 0.5K
10:24 141.60 141.60 141.55 141.55 0.1K
10:26 141.60 141.60 141.60 141.60 0.1K
10:27 141.60 141.60 141.60 141.60 0.0K
10:29 141.50 141.50 141.50 141.50 0.4K
10:31 141.50 141.50 141.35 141.35 0.8K
10:32 141.35 141.35 141.35 141.35 0.0K
10:34 141.45 141.45 141.45 141.45 0.2K
10:35 141.40 141.40 141.40 141.40 0.1K
10:37 141.40 141.45 141.40 141.45 0.2K
10:38 141.45 141.45 141.45 141.45 0.1K
10:39 141.45 141.50 141.45 141.45 0.2K
10:40 141.40 141.45 141.40 141.40 0.4K
10:41 141.35 141.35 141.25 141.25 0.1K
10:42 141.35 141.35 141.35 141.35 0.4K
10:43 141.30 141.35 141.20 141.35 2.8K
10:46 141.35 141.35 141.35 141.35 0.1K
10:47 141.30 141.30 141.25 141.25 0.1K
10:48 141.15 141.15 141.15 141.15 0.1K
10:50 141.05 141.05 141.00 141.00 0.8K
10:51 141.00 141.00 141.00 141.00 1.0K
10:52 141.00 141.05 141.00 141.05 1.9K
10:53 141.05 141.10 141.05 141.10 0.0K
10:54 141.20 141.20 141.10 141.10 0.2K
10:55 141.10 141.10 141.10 141.10 0.1K
10:56 141.10 141.20 141.10 141.20 0.2K
10:57 141.30 141.30 141.30 141.30 0.0K
10:58 141.25 141.25 141.20 141.20 0.3K
11:00 141.15 141.15 141.15 141.15 0.1K
11:01 141.20 141.25 141.20 141.25 0.3K
11:03 141.25 141.25 141.25 141.25 0.1K
11:04 141.10 141.10 141.10 141.10 1.2K
11:05 141.05 141.10 141.05 141.10 0.6K
11:06 141.05 141.05 141.05 141.05 0.1K
11:08 141.10 141.15 141.10 141.15 0.6K
11:09 141.20 141.20 141.20 141.20 0.5K
11:10 141.15 141.15 141.15 141.15 0.0K
11:11 141.30 141.30 141.30 141.30 0.0K
11:13 141.30 141.30 141.30 141.30 0.0K
11:15 141.20 141.20 141.20 141.20 0.0K
11:19 141.35 141.35 141.35 141.35 0.1K
11:21 141.45 141.45 141.45 141.45 0.0K
11:23 141.45 141.45 141.45 141.45 0.1K
11:24 141.45 141.45 141.40 141.40 0.5K
11:26 141.35 141.35 141.30 141.30 0.1K
11:27 141.30 141.30 141.25 141.25 0.5K
11:29 141.25 141.30 141.20 141.20 0.9K
11:30 141.20 141.20 141.15 141.20 0.4K
11:31 141.10 141.10 141.10 141.10 0.0K
11:32 141.15 141.15 141.10 141.10 0.1K
11:34 141.05 141.05 141.05 141.05 0.1K
11:35 141.05 141.05 141.05 141.05 0.0K
11:36 141.10 141.10 141.10 141.10 0.1K
11:38 141.15 141.15 141.15 141.15 0.0K
11:39 141.05 141.05 141.05 141.05 0.1K
11:42 141.10 141.10 141.05 141.05 0.3K
11:45 141.00 141.05 141.00 141.05 9.5K
11:46 141.10 141.20 141.10 141.20 0.1K
11:47 141.25 141.30 141.25 141.30 0.0K
11:48 141.30 141.30 141.25 141.25 0.2K
11:49 141.25 141.25 141.25 141.25 0.0K
11:50 141.30 141.30 141.30 141.30 0.0K
11:51 141.35 141.35 141.35 141.35 0.0K
11:52 141.30 141.35 141.30 141.30 0.1K
11:53 141.30 141.30 141.30 141.30 0.1K
11:54 141.35 141.35 141.35 141.35 0.1K
11:58 141.25 141.30 141.25 141.30 0.3K
11:59 141.25 141.30 141.25 141.30 0.2K
12:00 141.35 141.35 141.30 141.30 0.0K
12:04 141.20 141.20 141.20 141.20 0.1K
12:05 141.15 141.15 141.15 141.15 0.0K
12:06 141.10 141.10 141.05 141.05 0.1K
12:08 141.10 141.15 141.10 141.15 0.2K
12:13 141.15 141.25 141.15 141.25 0.3K
12:15 141.40 141.40 141.40 141.40 0.1K
12:16 141.35 141.35 141.35 141.35 0.1K
12:17 141.40 141.40 141.40 141.40 0.0K
12:20 141.40 141.45 141.40 141.45 0.8K
12:21 141.45 141.45 141.45 141.45 0.1K
12:24 141.55 141.55 141.55 141.55 0.0K
12:25 141.45 141.45 141.45 141.45 0.2K
12:26 141.40 141.40 141.40 141.40 0.2K
12:30 141.45 141.45 141.45 141.45 0.0K
12:33 141.45 141.45 141.45 141.45 0.1K
12:35 141.45 141.45 141.45 141.45 0.0K
12:37 141.40 141.55 141.40 141.55 0.6K
12:38 141.55 141.55 141.55 141.55 0.0K
12:39 141.55 141.55 141.55 141.55 0.2K
12:40 141.55 141.55 141.45 141.45 0.1K
12:41 141.45 141.45 141.45 141.45 0.0K
12:42 141.45 141.45 141.45 141.45 0.0K
12:44 141.40 141.40 141.40 141.40 0.1K
12:45 141.40 141.40 141.40 141.40 0.0K
12:46 141.40 141.40 141.40 141.40 0.5K
12:47 141.35 141.35 141.35 141.35 0.1K
12:48 141.50 141.50 141.50 141.50 0.4K
12:49 141.55 141.55 141.55 141.55 0.0K
12:50 141.55 141.55 141.55 141.55 0.0K
12:51 141.60 141.60 141.60 141.60 0.2K
12:55 141.60 141.60 141.50 141.50 0.2K
12:57 141.50 141.50 141.50 141.50 0.0K
12:59 141.50 141.50 141.50 141.50 0.0K
13:00 141.55 141.55 141.55 141.55 0.9K
13:02 141.45 141.45 141.45 141.45 0.1K
13:03 141.45 141.50 141.45 141.50 0.3K
13:08 141.45 141.45 141.45 141.45 0.1K
13:09 141.45 141.50 141.45 141.50 0.3K
13:10 141.50 141.50 141.35 141.35 0.4K
13:11 141.40 141.40 141.40 141.40 0.0K
13:14 141.35 141.35 141.35 141.35 0.1K
13:15 141.35 141.35 141.35 141.35 0.2K
13:19 141.35 141.35 141.35 141.35 0.0K
13:20 141.40 141.40 141.20 141.20 0.9K
13:26 141.30 141.30 141.30 141.30 0.1K
13:29 141.25 141.25 141.25 141.25 0.2K
13:30 141.20 141.20 141.20 141.20 0.2K
13:31 141.15 141.15 141.15 141.15 0.2K
13:32 141.05 141.10 141.05 141.10 0.2K
13:34 141.05 141.05 141.05 141.05 0.2K
13:37 141.05 141.05 141.05 141.05 0.1K
13:39 141.10 141.10 141.10 141.10 0.1K
13:40 141.10 141.10 141.10 141.10 0.1K
13:41 141.00 141.00 141.00 141.00 0.3K
13:44 140.90 140.90 140.90 140.90 0.2K
13:45 140.90 140.90 140.90 140.90 0.0K
13:47 140.90 140.90 140.90 140.90 0.1K
13:49 141.00 141.00 141.00 141.00 0.5K
13:51 141.00 141.00 141.00 141.00 0.0K
13:53 141.05 141.05 141.05 141.05 0.1K
13:55 141.05 141.05 141.05 141.05 0.0K
13:57 141.10 141.10 141.10 141.10 0.1K
13:58 141.05 141.05 141.00 141.00 0.1K
13:59 141.05 141.05 141.05 141.05 0.2K
14:00 141.05 141.05 141.00 141.00 3.0K
14:01 141.05 141.05 141.05 141.05 0.2K
14:02 141.05 141.05 141.05 141.05 0.1K
14:03 141.10 141.15 141.10 141.15 0.1K
14:06 141.15 141.20 141.15 141.20 0.5K
14:08 141.15 141.15 141.10 141.10 0.1K
14:10 141.20 141.20 141.20 141.20 0.1K
14:11 141.15 141.15 141.15 141.15 0.3K
14:12 141.15 141.15 141.15 141.15 0.3K
14:13 141.20 141.20 141.20 141.20 0.0K
14:15 141.05 141.05 141.05 141.05 2.2K
14:19 141.15 141.15 141.15 141.15 0.2K
14:21 141.13 141.20 141.13 141.20 0.2K
14:24 141.15 141.15 141.10 141.10 0.2K
14:25 141.15 141.15 141.15 141.15 0.1K
14:26 141.15 141.15 141.15 141.15 0.1K
14:28 141.15 141.15 141.15 141.15 0.0K
14:31 141.10 141.15 141.10 141.15 0.4K
14:33 141.05 141.05 141.00 141.00 0.5K
14:34 141.00 141.00 141.00 141.00 0.8K
14:35 141.05 141.05 141.05 141.05 0.1K
14:36 141.00 141.00 141.00 141.00 0.7K
14:37 140.95 140.95 140.90 140.90 0.2K
14:38 140.95 140.95 140.95 140.95 0.2K
14:39 140.95 140.95 140.95 140.95 0.0K
14:41 140.90 140.90 140.90 140.90 0.0K
14:42 140.95 140.95 140.95 140.95 0.1K
14:44 140.95 140.95 140.95 140.95 0.0K
14:45 140.90 140.90 140.85 140.85 0.0K
14:46 140.80 140.85 140.80 140.85 0.1K
14:47 140.85 140.85 140.85 140.85 0.0K
14:54 140.80 140.80 140.75 140.75 0.2K
14:55 140.80 140.80 140.80 140.80 0.0K
14:56 140.85 140.85 140.85 140.85 0.2K
14:57 140.90 140.90 140.85 140.85 0.4K
14:58 140.90 140.90 140.90 140.90 0.1K
15:00 140.95 140.95 140.95 140.95 0.0K
15:01 141.00 141.00 140.90 140.90 0.2K
15:03 140.95 140.95 140.95 140.95 0.1K
15:04 140.95 140.95 140.95 140.95 0.8K
15:05 141.00 141.05 141.00 141.05 0.1K
15:08 141.10 141.10 141.10 141.10 0.0K
15:09 141.05 141.05 141.05 141.05 0.0K
15:10 141.05 141.05 140.95 140.95 0.4K
15:11 140.95 141.00 140.95 141.00 0.1K
15:12 141.00 141.05 141.00 141.05 0.6K
15:15 141.05 141.05 141.05 141.05 0.1K
15:16 141.05 141.05 141.00 141.00 1.7K
15:20 141.10 141.10 141.10 141.10 0.3K
15:21 141.10 141.10 141.10 141.10 0.0K
15:23 141.03 141.03 141.03 141.03 0.2K
15:24 141.05 141.05 141.05 141.05 0.2K
15:25 141.05 141.05 141.05 141.05 0.0K
15:26 141.05 141.05 141.00 141.00 0.5K
15:27 141.05 141.05 140.90 140.90 1.0K
15:28 140.95 141.00 140.95 141.00 1.7K
15:29 141.00 141.00 140.90 140.90 1.3K
15:30 140.90 140.95 140.80 140.95 0.9K
15:31 140.95 141.05 140.95 141.05 0.9K
15:32 141.05 141.15 141.05 141.15 1.3K
15:33 141.15 141.15 141.15 141.15 0.1K
15:34 141.10 141.10 141.10 141.10 0.0K
15:36 141.10 141.10 141.10 141.10 0.1K
15:38 141.00 141.00 141.00 141.00 0.1K
15:39 141.00 141.00 140.85 140.85 1.9K
15:40 140.85 140.85 140.85 140.85 0.1K
15:41 140.85 140.90 140.80 140.80 1.4K
15:42 140.75 140.75 140.75 140.75 0.1K
15:43 140.75 140.80 140.75 140.75 0.2K
15:44 140.80 140.85 140.80 140.85 0.9K
15:45 140.85 141.05 140.85 141.05 3.7K
15:46 141.10 141.10 141.05 141.05 0.4K
15:47 141.10 141.10 141.10 141.10 0.3K
15:48 141.15 141.15 141.15 141.15 0.1K
15:49 141.25 141.25 141.25 141.25 0.0K
15:50 141.35 141.35 141.35 141.35 0.1K
15:51 141.45 141.45 141.40 141.40 0.2K
15:52 141.35 141.35 141.35 141.35 0.0K
15:53 141.35 141.35 141.35 141.35 0.0K
15:54 141.35 141.35 141.35 141.35 0.2K
15:56 141.40 141.40 141.40 141.40 0.1K
15:57 141.35 141.35 141.35 141.35 0.2K
15:58 141.40 141.45 141.40 141.45 0.1K
16:00 141.55 141.55 141.50 141.50 0.7K
16:01 141.50 141.50 141.50 141.50 0.1K
16:02 141.55 141.55 141.55 141.55 0.4K
16:03 141.60 141.60 141.60 141.60 0.1K
16:04 141.65 141.65 141.60 141.65 0.8K
16:05 141.65 141.70 141.65 141.70 0.2K
16:06 141.75 141.75 141.75 141.75 0.3K
16:08 141.75 141.75 141.75 141.75 0.2K
16:09 141.80 141.80 141.75 141.75 0.2K
16:10 141.75 141.75 141.70 141.70 0.2K
16:11 141.80 141.85 141.80 141.80 1.0K
16:12 141.80 141.80 141.75 141.75 0.1K
16:15 141.90 141.90 141.90 141.90 0.5K
16:16 141.85 141.85 141.80 141.80 0.1K
16:19 141.90 141.95 141.90 141.95 0.2K
16:20 141.90 142.00 141.90 141.90 1.1K
16:21 141.95 141.95 141.95 141.95 0.3K
16:22 142.00 142.00 141.95 141.95 0.1K
16:23 142.00 142.05 141.95 141.95 2.6K
16:24 141.90 141.95 141.90 141.95 0.3K
16:26 142.00 142.00 142.00 142.00 0.2K
16:27 142.00 142.00 142.00 142.00 0.0K
16:28 141.95 141.95 141.95 141.95 0.0K
16:30 141.90 141.95 141.90 141.90 0.6K
16:31 141.90 141.90 141.90 141.90 0.0K
16:32 141.95 141.95 141.95 141.95 0.3K
16:33 142.00 142.00 141.95 141.95 0.4K
16:34 141.95 141.95 141.95 141.95 0.1K
16:35 141.95 141.95 141.90 141.95 0.3K
16:36 141.95 141.95 141.95 141.95 0.5K
16:37 141.95 141.95 141.95 141.95 0.1K
16:38 141.95 142.05 141.95 142.05 0.3K
16:39 142.05 142.05 142.05 142.05 0.2K
16:40 142.05 142.05 142.00 142.00 0.4K
16:41 142.00 142.00 142.00 142.00 0.2K
16:42 142.00 142.00 142.00 142.00 0.5K
16:43 142.05 142.05 142.05 142.05 0.0K
16:44 141.95 142.00 141.95 142.00 0.2K
16:45 142.05 142.05 142.05 142.05 1.7K
16:46 142.10 142.15 142.10 142.15 0.5K
16:47 142.15 142.20 142.15 142.20 0.4K
16:48 142.20 142.20 142.20 142.20 0.0K
16:49 142.30 142.30 142.30 142.30 0.0K
16:50 142.25 142.25 142.25 142.25 1.3K
16:51 142.25 142.25 142.15 142.20 1.1K
16:52 142.25 142.25 142.25 142.25 0.2K
16:53 142.25 142.25 142.20 142.20 0.1K
16:54 142.25 142.25 142.25 142.25 0.3K
16:55 142.25 142.25 142.25 142.25 0.0K
16:56 142.25 142.25 142.25 142.25 0.1K
16:57 142.25 142.25 142.25 142.25 0.3K
16:59 142.20 142.20 142.20 142.20 0.1K
17:00 142.30 142.30 142.30 142.30 4.1K
17:01 142.25 142.25 142.25 142.25 0.1K
17:02 142.25 142.25 142.25 142.25 0.8K
17:03 142.25 142.25 142.25 142.25 0.0K
17:04 142.20 142.20 142.20 142.20 0.3K
17:05 142.25 142.25 142.25 142.25 0.2K
17:07 142.20 142.20 142.20 142.20 0.1K
17:08 142.20 142.20 142.20 142.20 0.1K
17:09 142.15 142.15 142.15 142.15 0.0K
17:10 142.15 142.15 142.15 142.15 0.1K
17:11 142.25 142.25 142.25 142.25 1.0K
17:14 142.20 142.20 142.20 142.20 0.0K
17:15 142.20 142.20 142.20 142.20 0.2K
17:16 142.20 142.20 142.20 142.20 0.0K
17:17 142.20 142.20 142.20 142.20 0.5K
17:18 142.10 142.15 142.10 142.15 8.9K
17:19 142.10 142.10 142.10 142.10 0.4K
17:20 142.05 142.05 142.00 142.00 0.7K
17:21 142.05 142.05 142.05 142.05 0.6K
17:25 142.05 142.15 142.05 142.15 0.8K
17:26 142.15 142.15 142.15 142.15 0.7K
17:27 142.15 142.15 142.15 142.15 2.3K
17:28 142.20 142.20 142.15 142.15 1.2K
17:29 142.20 142.20 142.15 142.15 1.2K
17:35 142.05 142.05 142.05 142.05 244.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible