Assystem SA (ASY)

ASY
🏛️ France →
43.05
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
2023-12-29 49.90 50.00 49.00 49.50 0.0M
2023-12-28 49.60 50.00 49.10 49.80 0.0M
2023-12-27 50.00 50.40 49.20 49.50 0.0M
2023-12-22 49.00 49.80 48.30 49.80 0.0M
2023-12-21 48.80 49.10 48.20 48.90 0.0M
2023-12-20 48.50 49.70 48.00 48.80 0.0M
2023-12-19 46.40 48.40 46.20 48.30 0.0M
2023-12-18 47.40 47.50 46.00 46.50 0.0M
2023-12-15 46.90 47.40 46.50 46.90 0.0M
2023-12-14 46.60 47.40 46.10 47.10 0.0M
2023-12-13 43.90 46.60 43.50 46.30 0.0M
2023-12-12 45.10 45.10 43.50 43.70 0.0M
2023-12-11 44.50 45.60 44.50 44.90 0.0M
2023-12-08 45.70 45.70 44.30 44.60 0.0M
2023-12-07 46.10 46.10 45.10 45.20 0.0M
2023-12-06 43.80 47.50 43.80 45.90 0.0M
2023-12-05 44.90 44.90 43.60 43.90 0.0M
2023-12-04 43.20 45.20 42.90 44.90 0.0M
2023-12-01 42.60 43.10 42.60 42.90 0.0M
2023-11-30 42.90 43.00 42.30 42.60 0.0M
2023-11-29 42.80 43.10 42.50 42.60 0.0M
2023-11-28 43.90 43.90 42.30 42.70 0.0M
2023-11-27 43.50 44.10 43.50 43.80 0.0M
2023-11-24 43.10 43.70 42.70 43.40 0.0M
2023-11-23 42.90 43.20 42.80 43.10 0.0M
2023-11-22 43.40 43.40 42.00 42.80 0.0M
2023-11-21 42.50 43.30 42.50 43.20 0.0M
2023-11-20 42.20 42.60 42.20 42.40 0.0M
2023-11-17 41.10 42.20 41.10 41.80 0.0M
2023-11-16 41.60 41.60 40.60 41.10 0.0M
2023-11-15 41.40 41.80 41.30 41.50 0.0M
2023-11-14 40.70 41.40 40.70 41.40 0.0M
2023-11-13 40.50 40.90 40.40 40.80 0.0M
2023-11-10 40.50 40.50 39.70 40.10 0.0M
2023-11-09 40.70 40.80 40.00 40.50 0.0M
2023-11-08 40.00 40.80 39.80 40.50 0.0M
2023-11-07 39.30 40.20 39.00 39.80 0.0M
2023-11-06 40.00 40.60 39.20 39.30 0.0M
2023-11-03 39.40 39.70 38.80 38.90 0.0M
2023-11-02 38.00 39.40 38.00 39.40 0.0M
2023-11-01 37.80 38.00 37.80 38.00 0.0M
2023-10-31 38.00 38.40 37.80 37.80 0.0M
2023-10-30 39.30 39.50 37.70 37.80 0.0M
2023-10-27 37.80 39.80 37.80 39.50 0.0M
2023-10-26 37.50 37.70 37.30 37.40 0.0M
2023-10-25 37.90 37.90 37.30 37.50 0.0M
2023-10-24 37.50 37.90 37.50 37.70 0.0M
2023-10-23 37.90 38.10 37.40 37.50 0.0M
2023-10-20 37.70 38.30 37.20 38.20 0.0M
2023-10-19 37.80 37.80 37.50 37.60 0.0M
2023-10-18 37.70 38.30 37.50 37.70 0.0M
2023-10-17 39.00 39.00 37.50 37.60 0.0M
2023-10-16 38.40 39.10 37.90 39.10 0.0M
2023-10-13 39.00 39.00 38.10 38.10 0.0M
2023-10-12 37.80 39.40 37.80 38.90 0.0M
2023-10-11 37.60 37.90 37.50 37.70 0.0M
2023-10-10 37.90 38.00 37.50 37.50 0.0M
2023-10-09 37.80 38.00 37.50 37.90 0.0M
2023-10-06 37.90 38.00 37.40 37.90 0.0M
2023-10-05 38.30 38.60 37.50 37.50 0.0M
2023-10-04 37.90 38.50 37.40 38.20 0.0M
2023-10-03 38.70 39.00 37.60 37.80 0.0M
2023-10-02 39.80 40.00 39.20 39.30 0.0M
2023-09-29 39.70 40.40 39.70 39.70 0.0M
2023-09-28 40.20 40.30 39.60 39.60 0.0M
2023-09-27 40.40 40.60 40.00 40.20 0.0M
2023-09-26 40.80 40.80 40.10 40.40 0.0M
2023-09-25 42.00 42.00 40.30 40.90 0.0M
2023-09-22 42.10 42.20 41.40 41.80 0.0M
2023-09-21 41.90 42.40 41.80 42.10 0.0M
2023-09-20 41.50 42.20 41.10 42.00 0.0M
2023-09-19 41.00 42.10 40.80 41.50 0.0M
2023-09-18 42.00 42.00 40.20 41.00 0.0M
2023-09-15 43.40 43.50 42.00 42.00 0.0M
2023-09-14 42.40 43.90 40.80 43.40 0.0M
2023-09-13 43.90 43.90 43.20 43.30 0.0M
2023-09-12 43.80 44.00 43.70 43.90 0.0M
2023-09-11 44.60 44.60 44.00 44.00 0.0M
2023-09-08 43.50 44.60 43.00 44.50 0.0M
2023-09-07 43.40 44.20 43.20 43.40 0.0M
2023-09-06 44.10 44.10 43.20 43.30 0.0M
2023-09-05 44.50 44.50 44.00 44.20 0.0M
2023-09-04 44.40 44.90 44.40 44.50 0.0M
2023-09-01 45.20 45.20 44.30 44.60 0.0M
2023-08-31 44.20 45.50 44.20 45.00 0.0M
2023-08-30 44.50 44.60 44.00 44.20 0.0M
2023-08-29 44.90 45.00 44.50 44.50 0.0M
2023-08-28 44.50 44.90 44.40 44.80 0.0M
2023-08-25 44.70 45.00 44.50 44.50 0.0M
2023-08-24 45.20 45.20 44.60 44.70 0.0M
2023-08-23 45.50 45.80 45.20 45.30 0.0M
2023-08-22 45.20 45.70 45.10 45.50 0.0M
2023-08-21 45.60 45.70 45.10 45.20 0.0M
2023-08-18 46.50 46.50 45.10 45.70 0.0M
2023-08-17 45.60 46.60 45.00 46.30 0.0M
2023-08-16 44.30 44.60 44.20 44.50 0.0M
2023-08-15 44.60 44.70 44.40 44.60 0.0M
2023-08-14 44.60 44.90 44.30 44.60 0.0M
2023-08-11 45.10 45.10 44.10 44.70 0.0M
2023-08-10 45.10 45.30 44.60 45.30 0.0M
2023-08-09 45.20 45.40 44.90 45.00 0.0M
2023-08-08 44.90 45.60 44.90 45.30 0.0M
2023-08-07 44.90 45.10 44.60 45.00 0.0M
2023-08-04 45.20 45.20 44.70 44.70 0.0M
2023-08-03 45.60 45.60 44.70 45.00 0.0M
2023-08-02 45.90 45.90 45.40 45.70 0.0M
2023-08-01 45.00 46.00 45.00 45.90 0.0M
2023-07-31 45.90 45.90 45.30 45.70 0.0M
2023-07-28 46.10 46.10 45.80 46.00 0.0M
2023-07-27 45.90 46.30 45.90 46.10 0.0M
2023-07-26 46.00 46.30 45.50 45.90 0.0M
2023-07-25 45.80 45.80 45.20 45.60 0.0M
2023-07-24 46.20 46.20 45.60 45.80 0.0M
2023-07-21 46.20 46.40 45.80 46.10 0.0M
2023-07-20 46.20 46.40 45.70 46.00 0.0M
2023-07-19 46.30 46.60 45.80 46.30 0.0M
2023-07-18 46.00 46.90 45.70 46.20 0.0M
2023-07-17 46.60 46.60 45.70 45.80 0.0M
2023-07-14 46.30 46.60 46.30 46.60 0.0M
2023-07-13 45.80 47.00 45.80 46.30 0.0M
2023-07-12 45.80 46.00 45.60 45.60 0.0M
2023-07-11 46.50 46.50 45.70 45.70 0.0M
2023-07-10 46.30 46.40 45.90 46.00 0.0M
2023-07-07 46.50 46.50 45.90 45.90 0.0M
2023-07-06 47.70 47.70 46.00 46.00 0.0M
2023-07-05 48.90 48.90 47.40 47.50 0.0M
2023-07-04 48.50 49.60 48.30 48.30 0.0M
2023-07-03 48.10 48.30 47.20 48.20 0.0M
2023-06-30 46.00 47.50 46.00 47.40 0.0M
2023-06-29 45.40 45.90 45.10 45.90 0.0M
2023-06-28 43.70 45.40 43.70 45.40 0.0M
2023-06-27 43.50 43.60 43.10 43.60 0.0M
2023-06-26 44.30 44.30 43.40 43.40 0.0M
2023-06-23 44.00 44.40 43.70 44.10 0.0M
2023-06-22 45.10 45.10 43.70 44.00 0.0M
2023-06-21 46.00 46.00 45.30 45.40 0.0M
2023-06-20 45.80 46.20 45.50 46.20 0.0M
2023-06-19 46.50 46.50 45.60 45.80 0.0M
2023-06-16 46.80 46.80 46.10 46.50 0.0M
2023-06-15 47.10 47.10 46.40 46.80 0.0M
2023-06-14 46.60 47.00 46.40 46.90 0.0M
2023-06-13 46.50 46.90 46.10 46.70 0.0M
2023-06-12 45.40 46.30 45.30 46.30 0.0M
2023-06-09 46.00 46.00 45.30 45.30 0.0M
2023-06-08 45.10 46.10 45.10 46.10 0.0M
2023-06-07 45.90 46.00 45.10 45.10 0.0M
2023-06-06 47.10 47.10 45.30 45.60 0.0M
2023-06-05 47.00 47.40 46.80 46.90 0.0M
2023-06-02 45.50 46.60 45.40 46.60 0.0M
2023-06-01 44.50 45.50 44.50 45.40 0.0M
2023-05-31 45.00 45.20 44.50 44.60 0.0M
2023-05-30 45.30 45.60 45.10 45.10 0.0M
2023-05-29 45.30 45.50 45.10 45.20 0.0M
2023-05-26 44.90 45.20 44.60 45.00 0.0M
2023-05-25 45.40 45.40 44.70 44.80 0.0M
2023-05-24 44.80 45.40 44.40 45.30 0.0M
2023-05-23 45.60 45.60 44.60 44.80 0.0M
2023-05-22 46.00 46.00 45.20 45.50 0.0M
2023-05-19 45.20 46.00 45.20 45.60 0.0M
2023-05-18 45.00 45.30 44.90 45.20 0.0M
2023-05-17 44.40 45.10 44.30 45.00 0.0M
2023-05-16 44.80 44.80 44.40 44.40 0.0M
2023-05-15 45.40 45.60 44.60 44.60 0.0M
2023-05-12 44.50 45.30 44.20 45.10 0.0M
2023-05-11 43.70 44.50 43.70 44.40 0.0M
2023-05-10 42.70 43.80 42.70 43.80 0.0M
2023-05-09 43.20 43.20 42.70 42.80 0.0M
2023-05-08 42.90 43.30 42.70 43.20 0.0M
2023-05-05 42.50 42.70 42.10 42.70 0.0M
2023-05-04 43.40 43.40 42.10 42.40 0.0M
2023-05-03 43.10 43.50 42.80 43.30 0.0M
2023-05-02 43.50 43.50 43.00 43.00 0.0M
2023-04-28 43.50 44.40 43.00 43.40 0.0M
2023-04-27 42.90 43.50 42.60 42.80 0.0M
2023-04-26 43.90 43.90 42.90 43.00 0.0M
2023-04-25 44.60 44.70 43.70 43.80 0.0M
2023-04-24 45.00 45.20 44.60 44.60 0.0M
2023-04-21 45.10 45.20 44.50 44.80 0.0M
2023-04-20 46.10 46.20 44.60 45.00 0.0M
2023-04-19 44.30 46.30 44.10 45.50 0.0M
2023-04-18 44.30 44.90 44.10 44.20 0.0M
2023-04-17 44.50 44.60 44.20 44.30 0.0M
2023-04-14 44.80 44.90 44.10 44.40 0.0M
2023-04-13 44.00 45.80 44.00 44.80 0.0M
2023-04-12 43.50 44.10 43.00 43.90 0.0M
2023-04-11 43.00 43.80 42.70 43.40 0.0M
2023-04-06 42.30 42.40 41.90 42.00 0.0M
2023-04-05 42.90 42.90 41.80 42.20 0.0M
2023-04-04 42.60 44.00 42.60 43.00 0.0M
2023-04-03 43.10 43.10 42.20 42.50 0.0M
2023-03-31 43.50 43.50 42.90 43.10 0.0M
2023-03-30 43.40 43.60 43.20 43.50 0.0M
2023-03-29 42.90 43.50 42.60 43.10 0.0M
2023-03-28 41.60 42.90 41.50 42.90 0.0M
2023-03-27 43.00 43.10 41.20 41.60 0.0M
2023-03-24 45.00 45.00 42.00 42.80 0.0M
2023-03-23 44.30 45.10 43.80 45.10 0.0M
2023-03-22 43.10 45.40 42.90 44.40 0.0M
2023-03-21 42.40 43.20 42.40 43.20 0.0M
2023-03-20 43.00 43.00 41.90 42.50 0.0M
2023-03-17 43.20 43.40 42.50 43.10 0.0M
2023-03-16 43.10 43.70 42.00 42.80 0.0M
2023-03-15 42.20 44.00 41.80 43.40 0.0M
2023-03-14 42.30 42.50 41.80 42.20 0.0M
2023-03-13 43.10 43.50 42.30 42.40 0.0M
2023-03-10 43.60 43.70 43.00 43.10 0.0M
2023-03-09 43.90 44.10 43.40 43.50 0.0M
2023-03-08 43.90 44.70 43.40 43.90 0.0M
2023-03-07 43.50 43.90 43.30 43.90 0.0M
2023-03-06 43.70 43.90 43.40 43.70 0.0M
2023-03-03 43.90 43.90 43.70 43.90 0.0M
2023-03-02 43.90 43.90 43.70 43.80 0.0M
2023-03-01 43.80 44.20 43.80 43.90 0.0M
2023-02-28 45.00 45.00 43.70 43.70 0.0M
2023-02-27 43.00 45.80 43.00 45.60 0.0M
2023-02-24 44.00 44.10 42.90 42.90 0.0M
2023-02-23 44.30 44.30 43.90 44.00 0.0M
2023-02-22 44.50 44.70 44.20 44.30 0.0M
2023-02-21 46.00 46.00 43.50 44.40 0.0M
2023-02-20 45.60 47.00 45.60 46.30 0.0M
2023-02-17 44.00 46.40 43.90 45.40 0.0M
2023-02-16 43.00 44.20 43.00 44.20 0.0M
2023-02-15 42.80 43.00 42.70 43.00 0.0M
2023-02-14 42.50 42.80 42.50 42.70 0.0M
2023-02-13 43.10 43.20 42.40 42.50 0.0M
2023-02-10 41.20 43.50 41.20 43.10 0.0M
2023-02-09 40.80 41.70 40.80 41.30 0.0M
2023-02-08 41.70 41.90 40.50 40.80 0.0M
2023-02-07 42.00 42.10 41.40 41.60 0.0M
2023-02-06 41.90 42.20 41.60 42.00 0.0M
2023-02-03 43.00 43.00 41.70 42.10 0.0M
2023-02-02 43.00 43.10 42.70 42.90 0.0M
2023-02-01 43.30 43.30 43.00 43.10 0.0M
2023-01-31 43.80 43.80 43.20 43.30 0.0M
2023-01-30 44.00 44.00 43.30 43.80 0.0M
2023-01-27 44.10 44.10 43.90 43.90 0.0M
2023-01-26 44.10 44.30 44.00 44.10 0.0M
2023-01-25 43.40 44.10 43.40 44.00 0.0M
2023-01-24 43.30 43.50 43.20 43.50 0.0M
2023-01-23 43.00 43.50 43.00 43.20 0.0M
2023-01-20 43.10 43.10 42.70 43.00 0.0M
2023-01-19 43.90 44.20 43.40 43.40 0.0M
2023-01-18 44.50 44.70 43.90 44.00 0.0M
2023-01-17 43.70 45.20 43.70 44.80 0.0M
2023-01-16 43.20 44.00 43.20 43.60 0.0M
2023-01-13 43.70 44.10 43.00 43.20 0.0M
2023-01-12 43.40 44.00 43.40 43.50 0.0M
2023-01-11 44.80 44.80 42.10 43.30 0.0M
2023-01-10 44.70 45.20 44.60 45.10 0.0M
2023-01-09 43.20 44.50 43.20 44.50 0.0M
2023-01-06 42.00 43.20 42.00 42.80 0.0M
2023-01-05 42.00 42.40 42.00 42.20 0.0M
2023-01-04 42.30 43.00 42.00 42.60 0.0M
2023-01-03 40.90 42.30 40.90 42.30 0.0M
2023-01-02 40.70 41.00 40.70 40.80 0.0M