Rubis SCA (RUBF)

RUBF
🏛️ France →
31.84
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 31.82 31.94 31.44 31.84 0.1M
2025-09-25 31.60 31.88 31.46 31.76 0.1M
2025-09-24 31.46 31.80 31.38 31.80 0.1M
2025-09-23 31.58 31.68 31.06 31.44 0.1M
2025-09-22 31.46 31.74 31.14 31.52 0.1M
2025-09-19 31.16 31.44 31.10 31.40 0.5M
2025-09-18 31.00 31.22 30.76 31.10 0.2M
2025-09-17 30.70 30.98 30.12 30.80 0.2M
2025-09-16 31.18 31.30 30.46 30.76 0.2M
2025-09-15 30.50 32.00 30.50 31.20 0.8M
2025-09-12 28.38 29.40 28.36 29.16 0.2M
2025-09-11 28.34 28.76 28.18 28.36 0.1M
2025-09-10 29.02 29.58 28.02 28.16 0.2M
2025-09-09 28.44 29.16 28.34 29.14 0.2M
2025-09-08 28.02 28.44 27.86 28.44 0.1M
2025-09-05 28.84 28.86 27.80 28.02 0.1M
2025-09-04 28.66 28.88 28.52 28.74 0.1M
2025-09-03 28.50 28.76 28.34 28.66 0.1M
2025-09-02 28.50 28.54 28.12 28.36 0.1M
2025-09-01 28.34 28.54 28.24 28.48 0.1M
2025-08-29 28.06 28.28 28.04 28.28 0.1M
2025-08-28 28.16 28.58 28.10 28.16 0.1M
2025-08-27 28.26 28.42 28.02 28.18 0.1M
2025-08-26 28.18 28.34 27.44 28.14 0.4M
2025-08-25 28.96 29.00 28.70 28.80 0.1M
2025-08-22 29.08 29.20 28.98 29.18 0.1M
2025-08-21 29.12 29.34 28.78 29.04 0.1M
2025-08-20 28.86 29.24 28.72 29.24 0.2M
2025-08-19 28.62 28.98 28.60 28.86 0.1M
2025-08-18 29.00 29.10 28.50 28.54 0.1M
2025-08-15 29.20 29.36 29.10 29.20 0.1M
2025-08-14 28.84 29.10 28.66 29.10 0.1M
2025-08-13 28.90 29.00 28.74 28.74 0.1M
2025-08-12 28.58 28.90 28.44 28.90 0.1M
2025-08-11 28.62 28.70 28.44 28.48 0.0M
2025-08-08 28.48 28.66 28.44 28.54 0.1M
2025-08-07 28.18 28.56 28.18 28.40 0.1M
2025-08-06 28.12 28.32 28.02 28.18 0.0M
2025-08-05 27.80 28.14 27.78 28.06 0.1M
2025-08-04 27.56 27.82 27.48 27.74 0.1M
2025-08-01 27.70 27.80 27.36 27.48 0.1M
2025-07-31 28.02 28.04 27.74 27.86 0.1M
2025-07-30 28.18 28.44 27.94 27.96 0.1M
2025-07-29 28.06 28.36 28.06 28.10 0.1M
2025-07-28 28.36 28.46 27.98 28.04 0.1M
2025-07-25 28.14 28.18 27.90 28.18 0.1M
2025-07-24 28.78 28.78 28.12 28.26 0.1M
2025-07-23 28.70 28.88 28.40 28.54 0.1M
2025-07-22 28.60 28.66 28.38 28.60 0.1M
2025-07-21 28.28 28.58 28.28 28.58 0.2M
2025-07-18 28.22 28.36 28.02 28.22 0.1M
2025-07-17 28.42 28.44 27.98 28.04 0.1M
2025-07-16 28.30 28.48 28.22 28.28 0.1M
2025-07-15 28.56 28.76 28.30 28.32 0.1M
2025-07-14 28.64 28.80 28.46 28.58 0.1M
2025-07-11 28.52 28.78 28.42 28.78 0.1M
2025-07-10 28.82 28.90 28.58 28.66 0.1M
2025-07-09 28.30 28.68 28.28 28.68 0.2M
2025-07-08 27.86 28.18 27.80 28.18 0.2M
2025-07-07 27.68 27.90 27.56 27.90 0.1M
2025-07-04 27.68 27.80 27.54 27.74 0.1M
2025-07-03 27.96 28.16 27.80 27.88 0.1M
2025-07-02 27.54 28.18 27.48 27.84 0.2M
2025-07-01 27.58 27.76 27.34 27.46 0.2M
2025-06-30 27.54 27.72 27.36 27.42 0.1M
2025-06-27 27.32 27.56 27.24 27.40 0.1M
2025-06-26 26.78 27.14 26.68 27.14 0.2M
2025-06-25 27.00 27.00 26.50 26.62 0.2M
2025-06-24 27.22 27.30 26.78 26.98 0.2M
2025-06-23 27.24 27.36 26.78 27.22 0.2M
2025-06-20 27.68 27.72 27.08 27.32 1.0M
2025-06-19 27.60 27.78 27.50 27.64 0.2M
2025-06-18 27.28 27.82 27.22 27.62 0.2M
2025-06-17 26.98 27.34 26.90 27.24 0.3M
2025-06-16 29.40 29.80 29.10 29.16 0.3M
2025-06-13 28.86 29.38 28.74 29.36 0.2M
2025-06-12 29.18 29.36 28.90 29.36 0.2M
2025-06-11 29.42 29.52 29.06 29.22 0.2M
2025-06-10 29.08 29.46 28.96 29.46 0.2M
2025-06-09 29.04 29.24 28.92 29.10 0.2M
2025-06-06 28.80 29.02 28.74 29.00 0.1M
2025-06-05 28.86 28.98 28.64 28.78 0.2M
2025-06-04 29.02 29.14 28.78 29.04 0.2M
2025-06-03 29.08 29.28 28.74 28.92 0.1M
2025-06-02 28.84 29.12 28.56 29.10 0.1M
2025-05-30 28.86 29.10 28.68 28.68 0.2M
2025-05-29 28.74 29.12 28.72 28.76 0.1M
2025-05-28 29.08 29.20 28.54 28.68 0.2M
2025-05-27 29.20 29.24 28.96 29.16 0.1M
2025-05-26 29.06 29.34 29.02 29.22 0.1M
2025-05-23 29.22 29.46 28.32 28.82 0.3M
2025-05-22 29.50 29.50 29.04 29.20 0.2M
2025-05-21 29.30 29.70 28.92 29.44 0.2M
2025-05-20 29.38 29.44 28.84 29.16 0.2M
2025-05-19 29.90 30.12 29.38 29.50 0.2M
2025-05-16 30.62 30.62 29.38 29.86 0.2M
2025-05-15 30.02 30.50 29.84 30.50 0.2M
2025-05-14 29.88 30.08 29.70 30.08 0.1M
2025-05-13 29.54 30.00 29.50 29.96 0.2M
2025-05-12 30.36 30.48 29.72 29.86 0.2M
2025-05-09 29.90 30.18 29.82 30.04 0.2M
2025-05-08 29.54 30.12 29.42 29.90 0.2M
2025-05-07 29.40 29.66 29.22 29.46 0.1M
2025-05-06 29.00 29.50 28.38 29.40 0.3M
2025-05-05 28.80 28.80 28.46 28.62 0.1M
2025-05-02 28.70 28.98 28.38 28.76 0.2M
2025-04-30 28.56 28.58 28.00 28.56 0.2M
2025-04-29 28.60 28.70 28.30 28.50 0.1M
2025-04-28 28.44 28.54 28.20 28.46 0.1M
2025-04-25 28.32 28.44 28.04 28.26 0.1M
2025-04-24 28.10 28.30 27.90 28.24 0.2M
2025-04-23 28.02 28.46 27.88 28.04 0.2M
2025-04-22 27.80 27.86 27.50 27.72 0.1M
2025-04-17 27.52 27.68 27.20 27.60 0.1M
2025-04-16 27.34 27.72 27.08 27.68 0.1M
2025-04-15 26.72 27.54 26.72 27.54 0.2M
2025-04-14 26.00 27.24 25.72 26.92 0.5M
2025-04-11 24.04 25.36 23.94 24.90 0.4M
2025-04-10 25.50 25.54 22.96 23.28 0.4M
2025-04-09 23.28 23.66 22.66 22.80 0.3M
2025-04-08 23.62 24.04 23.24 23.74 0.2M
2025-04-07 22.02 23.80 21.78 22.70 0.6M
2025-04-04 25.20 25.32 23.34 23.76 0.5M
2025-04-03 25.52 25.82 25.24 25.50 0.2M
2025-04-02 25.78 25.96 25.68 25.82 0.1M
2025-04-01 26.44 26.44 25.78 25.90 0.2M
2025-03-31 26.00 26.24 25.82 26.04 0.2M
2025-03-28 26.50 26.82 26.38 26.38 0.1M
2025-03-27 26.50 26.92 26.32 26.68 0.1M
2025-03-26 26.52 26.76 26.34 26.76 0.1M
2025-03-25 26.22 26.50 26.08 26.38 0.2M
2025-03-24 25.56 26.18 25.52 26.18 0.2M
2025-03-21 26.02 26.08 25.38 25.38 0.9M
2025-03-20 25.78 26.16 25.62 26.06 0.2M
2025-03-19 25.58 26.14 25.58 25.94 0.3M
2025-03-18 26.30 26.70 25.16 25.28 0.5M
2025-03-17 26.96 27.42 26.74 27.30 0.3M
2025-03-14 26.30 27.14 25.56 26.80 0.4M
2025-03-13 25.82 25.84 25.14 25.44 0.2M
2025-03-12 25.54 25.90 25.38 25.90 0.1M
2025-03-11 25.80 25.98 25.26 25.38 0.2M
2025-03-10 26.30 26.42 25.62 25.72 0.1M
2025-03-07 26.04 26.26 25.70 26.10 0.1M
2025-03-06 26.10 26.58 25.94 26.08 0.1M
2025-03-05 26.00 26.44 25.82 25.84 0.2M
2025-03-04 26.32 26.32 25.46 25.54 0.2M
2025-03-03 26.68 26.98 26.44 26.44 0.2M
2025-02-28 26.24 26.52 26.24 26.50 0.2M
2025-02-27 26.44 26.60 26.24 26.36 0.1M
2025-02-26 26.18 26.48 26.06 26.48 0.1M
2025-02-25 25.80 26.10 25.72 25.90 0.1M
2025-02-24 25.86 26.06 25.66 25.88 0.1M
2025-02-21 25.36 25.88 25.36 25.80 0.1M
2025-02-20 25.22 25.74 25.10 25.40 0.1M
2025-02-19 25.90 25.94 25.14 25.18 0.2M
2025-02-18 26.22 26.22 25.76 25.84 0.2M
2025-02-17 25.98 26.26 25.98 26.12 0.1M
2025-02-14 25.62 26.20 25.62 26.00 0.2M
2025-02-13 25.70 26.02 25.48 25.68 0.2M
2025-02-12 25.22 25.66 25.00 25.62 0.2M
2025-02-11 25.22 25.28 25.02 25.24 0.1M
2025-02-10 25.14 25.36 25.00 25.00 0.1M
2025-02-07 24.98 25.30 24.94 24.96 0.1M
2025-02-06 25.28 25.38 25.10 25.22 0.1M
2025-02-05 25.20 25.28 25.00 25.28 0.1M
2025-02-04 25.14 25.48 24.60 25.38 0.2M
2025-02-03 24.56 24.82 24.16 24.70 0.2M
2025-01-31 25.26 25.38 25.10 25.28 0.1M
2025-01-30 24.90 25.26 24.90 25.20 0.1M
2025-01-29 24.90 25.02 24.66 24.78 0.1M
2025-01-28 24.72 25.12 24.72 24.86 0.1M
2025-01-27 24.60 24.98 24.60 24.72 0.1M
2025-01-24 24.78 25.22 24.76 24.78 0.1M
2025-01-23 24.68 25.02 24.66 24.68 0.2M
2025-01-22 24.48 25.22 24.42 24.84 0.2M
2025-01-21 24.26 25.14 24.26 25.02 0.2M
2025-01-20 24.56 24.66 24.20 24.26 0.1M
2025-01-17 23.58 24.40 23.58 24.40 0.2M
2025-01-16 23.74 23.80 23.44 23.56 0.1M
2025-01-15 23.72 23.86 23.44 23.56 0.1M
2025-01-14 23.98 24.02 23.56 23.56 0.1M
2025-01-13 24.00 24.22 23.52 23.78 0.1M
2025-01-10 24.40 24.58 23.96 24.00 0.1M
2025-01-09 24.48 24.50 24.28 24.44 0.1M
2025-01-08 24.18 24.56 23.98 24.52 0.1M
2025-01-07 24.06 24.22 23.88 24.18 0.1M
2025-01-06 23.92 24.22 23.74 24.08 0.1M
2025-01-03 23.86 24.00 23.64 23.66 0.1M
2025-01-02 24.08 24.32 23.46 23.78 0.1M