Bonduelle SAS (BOND)

BOND
🏛️ France →
7.83
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
2021-12-31 20.85 21.15 20.85 20.85 0.0M
2021-12-30 21.00 21.25 20.85 20.90 0.0M
2021-12-29 21.00 21.10 20.70 20.95 0.0M
2021-12-28 20.85 20.95 20.75 20.95 0.0M
2021-12-27 20.60 20.80 20.60 20.80 0.0M
2021-12-24 20.75 20.80 20.60 20.75 0.0M
2021-12-23 20.55 20.70 20.35 20.70 0.0M
2021-12-22 20.40 20.50 20.10 20.30 0.0M
2021-12-21 20.30 20.55 20.10 20.45 0.0M
2021-12-20 19.68 20.20 19.62 20.20 0.0M
2021-12-17 20.05 20.30 19.82 19.82 0.0M
2021-12-16 20.00 20.15 19.96 19.96 0.0M
2021-12-15 19.98 20.25 19.98 20.00 0.0M
2021-12-14 19.74 19.96 19.50 19.96 0.0M
2021-12-13 19.80 20.05 19.74 19.74 0.0M
2021-12-10 20.10 20.25 19.80 19.80 0.0M
2021-12-09 20.40 20.40 20.20 20.20 0.0M
2021-12-08 20.30 20.35 20.05 20.35 0.0M
2021-12-07 20.25 20.55 20.25 20.25 0.0M
2021-12-06 20.20 20.40 20.15 20.20 0.0M
2021-12-03 20.20 20.40 19.98 20.35 0.0M
2021-12-02 20.50 20.50 19.84 20.15 0.0M
2021-12-01 19.80 20.50 19.60 20.50 0.0M
2021-11-30 20.10 20.20 19.56 19.74 0.1M
2021-11-29 20.65 20.65 20.10 20.25 0.0M
2021-11-26 21.20 21.20 20.55 20.80 0.0M
2021-11-25 21.40 21.65 21.20 21.35 0.0M
2021-11-24 21.75 21.80 21.45 21.45 0.0M
2021-11-23 22.05 22.40 21.65 21.80 0.0M
2021-11-22 22.50 22.50 22.20 22.20 0.0M
2021-11-19 22.45 22.55 22.10 22.45 0.0M
2021-11-18 22.50 22.60 22.40 22.45 0.0M
2021-11-17 22.25 22.45 22.25 22.45 0.0M
2021-11-16 22.15 22.60 22.15 22.30 0.0M
2021-11-15 22.40 22.80 22.05 22.30 0.0M
2021-11-12 22.80 22.85 22.45 22.45 0.0M
2021-11-11 22.55 22.90 22.50 22.90 0.0M
2021-11-10 23.00 23.00 22.50 22.50 0.0M
2021-11-09 22.60 23.00 22.40 23.00 0.0M
2021-11-08 22.05 22.95 22.05 22.70 0.1M
2021-11-05 22.10 22.25 21.85 22.25 0.0M
2021-11-04 21.95 22.35 21.90 22.10 0.0M
2021-11-03 21.85 22.30 21.85 22.00 0.0M
2021-11-02 22.30 22.35 21.90 21.90 0.0M
2021-11-01 22.10 22.45 22.10 22.30 0.0M
2021-10-29 22.15 22.30 21.95 22.15 0.0M
2021-10-28 22.45 22.45 22.20 22.20 0.0M
2021-10-27 22.05 22.50 21.95 22.40 0.0M
2021-10-26 21.70 22.25 21.70 22.10 0.0M
2021-10-25 21.55 21.80 21.50 21.70 0.0M
2021-10-22 21.45 21.65 21.30 21.60 0.0M
2021-10-21 21.35 21.80 21.35 21.50 0.0M
2021-10-20 21.40 21.75 21.35 21.60 0.0M
2021-10-19 21.35 21.80 21.35 21.45 0.0M
2021-10-18 21.35 21.65 21.35 21.50 0.0M
2021-10-15 21.65 21.75 21.45 21.60 0.0M
2021-10-14 21.70 21.80 21.60 21.60 0.0M
2021-10-13 21.60 21.70 21.55 21.65 0.0M
2021-10-12 21.45 21.70 21.45 21.70 0.0M
2021-10-11 21.70 21.85 21.35 21.50 0.0M
2021-10-08 21.95 21.95 21.75 21.95 0.0M
2021-10-07 21.65 21.95 21.65 21.90 0.0M
2021-10-06 21.35 21.75 21.35 21.60 0.0M
2021-10-05 21.30 21.65 21.20 21.50 0.0M
2021-10-04 21.30 21.60 21.20 21.35 0.0M
2021-10-01 21.50 21.65 21.35 21.40 0.0M
2021-09-30 21.50 21.85 21.45 21.50 0.0M
2021-09-29 21.75 21.80 21.40 21.40 0.0M
2021-09-28 22.10 22.20 21.75 21.90 0.0M
2021-09-27 21.55 22.15 21.35 22.10 0.0M
2021-09-24 21.40 21.55 21.25 21.30 0.0M
2021-09-23 21.55 21.95 21.45 21.45 0.0M
2021-09-22 21.50 21.85 21.50 21.60 0.0M
2021-09-21 21.45 21.80 21.45 21.45 0.0M
2021-09-20 22.00 22.00 21.40 21.50 0.0M
2021-09-17 22.00 22.35 21.95 22.00 0.0M
2021-09-16 21.95 22.10 21.80 21.80 0.0M
2021-09-15 22.30 22.30 21.75 21.95 0.0M
2021-09-14 22.25 22.40 22.25 22.25 0.0M
2021-09-13 22.10 22.25 22.10 22.20 0.0M
2021-09-10 22.15 22.20 22.00 22.15 0.0M
2021-09-09 22.30 22.35 22.00 22.20 0.0M
2021-09-08 22.20 22.20 21.75 22.15 0.0M
2021-09-07 22.30 22.60 22.15 22.15 0.0M
2021-09-06 22.80 22.90 22.10 22.30 0.0M
2021-09-03 23.00 23.10 22.70 22.95 0.0M
2021-09-02 22.95 23.20 22.80 23.05 0.0M
2021-09-01 22.90 23.20 22.85 23.00 0.0M
2021-08-31 23.00 23.15 22.55 22.90 0.0M
2021-08-30 22.95 23.30 22.90 22.90 0.0M
2021-08-27 22.25 23.00 22.25 22.90 0.0M
2021-08-26 22.25 22.35 22.00 22.30 0.0M
2021-08-25 21.30 22.30 21.30 22.20 0.0M
2021-08-24 21.65 21.70 21.25 21.25 0.0M
2021-08-23 21.20 21.65 21.20 21.65 0.0M
2021-08-20 21.20 21.40 21.10 21.25 0.0M
2021-08-19 21.70 21.70 21.20 21.20 0.0M
2021-08-18 21.35 21.90 21.25 21.85 0.0M
2021-08-17 21.15 21.65 21.05 21.45 0.0M
2021-08-16 21.25 21.30 21.00 21.10 0.0M
2021-08-13 21.80 21.80 21.10 21.30 0.0M
2021-08-12 21.80 21.85 21.55 21.55 0.0M
2021-08-11 20.95 21.95 20.95 21.85 0.0M
2021-08-10 20.75 21.20 20.75 21.00 0.0M
2021-08-09 21.00 21.10 20.80 20.80 0.0M
2021-08-06 21.05 21.05 20.65 21.00 0.0M
2021-08-05 20.95 21.10 20.70 21.10 0.0M
2021-08-04 20.60 21.20 20.50 21.00 0.0M
2021-08-03 20.95 20.95 20.15 20.75 0.0M
2021-08-02 21.15 21.40 21.10 21.10 0.0M
2021-07-30 20.90 21.20 20.90 21.10 0.0M
2021-07-29 21.10 21.15 20.85 20.95 0.0M
2021-07-28 20.70 21.10 20.70 21.10 0.0M
2021-07-27 20.90 20.95 20.55 20.75 0.0M
2021-07-26 21.00 21.00 20.50 20.95 0.0M
2021-07-23 20.90 20.95 20.75 20.95 0.0M
2021-07-22 20.50 20.95 20.50 20.80 0.0M
2021-07-21 20.35 20.80 20.35 20.50 0.0M
2021-07-20 20.30 20.85 20.30 20.40 0.0M
2021-07-19 20.70 20.75 20.30 20.35 0.0M
2021-07-16 20.65 21.10 20.65 20.95 0.0M
2021-07-15 20.80 21.05 20.70 20.70 0.0M
2021-07-14 21.40 21.40 20.85 20.85 0.0M
2021-07-13 20.85 21.45 20.85 21.45 0.0M
2021-07-12 21.15 21.30 20.80 20.90 0.0M
2021-07-09 21.10 21.45 21.10 21.20 0.0M
2021-07-08 21.15 21.20 21.05 21.05 0.0M
2021-07-07 21.30 21.50 21.15 21.15 0.0M
2021-07-06 21.50 21.55 21.25 21.25 0.0M
2021-07-05 21.30 21.55 21.30 21.50 0.0M
2021-07-02 21.30 21.45 21.30 21.40 0.0M
2021-07-01 21.10 21.35 21.05 21.25 0.0M
2021-06-30 21.45 21.45 21.10 21.15 0.0M
2021-06-29 21.55 21.60 21.40 21.50 0.0M
2021-06-28 21.90 21.90 21.55 21.55 0.0M
2021-06-25 21.60 21.85 21.60 21.75 0.0M
2021-06-24 21.60 21.75 21.60 21.60 0.0M
2021-06-23 22.00 22.10 21.45 21.60 0.0M
2021-06-22 21.40 22.10 21.40 22.05 0.0M
2021-06-21 21.80 21.80 21.40 21.40 0.0M
2021-06-18 22.35 22.40 21.75 21.75 0.0M
2021-06-17 22.55 22.75 22.25 22.25 0.0M
2021-06-16 22.50 22.55 22.15 22.40 0.0M
2021-06-15 23.00 23.00 22.30 22.30 0.0M
2021-06-14 22.30 23.35 22.30 22.70 0.0M
2021-06-11 21.95 22.25 21.80 22.25 0.0M
2021-06-10 22.00 22.15 21.80 21.80 0.0M
2021-06-09 22.40 22.40 22.00 22.00 0.0M
2021-06-08 22.45 22.45 22.10 22.45 0.0M
2021-06-07 22.55 22.75 22.25 22.40 0.0M
2021-06-04 22.20 22.70 22.20 22.60 0.0M
2021-06-03 22.35 22.50 22.15 22.25 0.0M
2021-06-02 22.45 22.55 22.15 22.40 0.0M
2021-06-01 22.00 22.60 22.00 22.40 0.0M
2021-05-31 21.90 22.30 21.90 21.95 0.0M
2021-05-28 22.15 22.15 21.75 21.95 0.0M
2021-05-27 21.70 22.30 21.55 22.30 0.1M
2021-05-26 21.70 22.05 21.40 21.75 0.0M
2021-05-25 21.65 21.85 21.50 21.55 0.0M
2021-05-24 21.90 21.95 21.60 21.80 0.0M
2021-05-21 21.95 21.95 21.70 21.85 0.0M
2021-05-20 22.20 22.25 21.95 21.95 0.0M
2021-05-19 22.55 22.60 22.10 22.20 0.0M
2021-05-18 22.75 22.80 22.45 22.70 0.0M
2021-05-17 22.60 22.80 22.55 22.55 0.0M
2021-05-14 22.65 22.80 22.55 22.55 0.0M
2021-05-13 22.75 22.80 22.25 22.70 0.0M
2021-05-12 23.95 23.95 22.80 22.80 0.0M
2021-05-11 22.55 24.20 22.35 23.90 0.1M
2021-05-10 21.25 22.60 21.25 22.55 0.1M
2021-05-07 21.45 21.55 21.25 21.30 0.0M
2021-05-06 21.40 21.60 21.30 21.35 0.0M
2021-05-05 21.35 21.55 21.25 21.35 0.0M
2021-05-04 21.40 21.90 21.20 21.50 0.0M
2021-05-03 21.90 22.00 21.70 21.70 0.0M
2021-04-30 22.00 22.00 21.85 21.95 0.0M
2021-04-29 21.65 21.95 21.55 21.85 0.0M
2021-04-28 21.40 21.65 21.20 21.65 0.0M
2021-04-27 21.30 21.40 21.10 21.25 0.0M
2021-04-26 21.15 21.55 21.10 21.40 0.0M
2021-04-23 21.65 21.65 21.20 21.30 0.0M
2021-04-22 21.65 21.80 21.50 21.60 0.0M
2021-04-21 21.20 21.65 21.20 21.65 0.0M
2021-04-20 21.35 21.35 21.15 21.20 0.0M
2021-04-19 21.25 21.40 21.20 21.35 0.0M
2021-04-16 21.30 21.30 21.10 21.25 0.0M
2021-04-15 21.25 21.45 21.10 21.25 0.0M
2021-04-14 21.35 21.40 21.15 21.15 0.0M
2021-04-13 21.45 21.50 21.30 21.35 0.0M
2021-04-12 21.30 21.55 21.30 21.45 0.0M
2021-04-09 21.50 21.55 21.25 21.35 0.0M
2021-04-08 21.70 21.70 21.40 21.55 0.0M
2021-04-07 21.75 21.75 21.50 21.60 0.0M
2021-04-06 21.65 21.85 21.65 21.75 0.0M
2021-04-01 21.70 21.80 21.55 21.70 0.0M
2021-03-31 21.80 21.85 21.35 21.40 0.0M
2021-03-30 21.85 21.95 21.70 21.95 0.0M
2021-03-29 21.65 21.90 21.60 21.70 0.0M
2021-03-26 21.75 21.80 21.50 21.60 0.0M
2021-03-25 21.65 21.85 21.55 21.75 0.0M
2021-03-24 21.80 21.85 21.50 21.65 0.0M
2021-03-23 21.80 21.95 21.70 21.75 0.0M
2021-03-22 21.70 21.95 21.50 21.95 0.0M
2021-03-19 21.65 21.85 21.45 21.80 0.0M
2021-03-18 22.00 22.00 21.50 21.80 0.0M
2021-03-17 21.90 22.00 21.65 21.95 0.0M
2021-03-16 21.95 22.05 21.75 21.75 0.0M
2021-03-15 21.75 22.05 21.75 21.95 0.0M
2021-03-12 21.60 21.90 21.45 21.90 0.0M
2021-03-11 21.05 21.95 21.00 21.85 0.0M
2021-03-10 20.90 21.00 20.70 21.00 0.0M
2021-03-09 20.75 20.95 20.65 20.90 0.0M
2021-03-08 20.80 20.90 20.60 20.65 0.0M
2021-03-05 20.25 20.80 20.25 20.80 0.0M
2021-03-04 20.05 20.35 20.05 20.25 0.0M
2021-03-03 20.05 20.20 19.96 20.15 0.0M
2021-03-02 20.20 20.20 19.84 19.94 0.0M
2021-03-01 19.84 20.20 19.84 20.20 0.0M
2021-02-26 19.54 19.92 19.50 19.72 0.0M
2021-02-25 19.26 19.66 19.10 19.50 0.0M
2021-02-24 19.30 19.34 18.94 19.22 0.1M
2021-02-23 19.44 19.68 19.30 19.38 0.0M
2021-02-22 19.64 19.68 19.38 19.62 0.0M
2021-02-19 19.48 19.64 19.22 19.58 0.0M
2021-02-18 19.68 19.72 19.50 19.52 0.0M
2021-02-17 19.84 19.84 19.52 19.62 0.0M
2021-02-16 20.00 20.10 19.82 19.82 0.0M
2021-02-15 19.90 20.15 19.88 20.15 0.0M
2021-02-12 19.90 20.15 19.84 19.92 0.0M
2021-02-11 20.15 20.20 19.84 19.84 0.0M
2021-02-10 20.20 20.20 20.00 20.15 0.0M
2021-02-09 20.00 20.10 19.86 20.05 0.0M
2021-02-08 20.00 20.25 19.90 20.00 0.0M
2021-02-05 19.98 20.05 19.82 19.88 0.0M
2021-02-04 20.05 20.15 19.78 19.86 0.0M
2021-02-03 20.25 20.45 20.05 20.20 0.0M
2021-02-02 20.30 20.55 20.10 20.20 0.0M
2021-02-01 20.30 20.55 20.10 20.45 0.0M
2021-01-29 20.45 20.45 20.05 20.30 0.0M
2021-01-28 20.10 20.60 20.10 20.50 0.0M
2021-01-27 20.05 20.60 19.90 20.20 0.0M
2021-01-26 19.62 20.05 19.62 19.90 0.0M
2021-01-25 20.00 20.10 19.54 19.70 0.0M
2021-01-22 20.15 20.30 19.74 19.82 0.1M
2021-01-21 20.15 20.70 20.15 20.15 0.0M
2021-01-20 20.15 20.25 20.00 20.10 0.0M
2021-01-19 20.25 20.25 20.00 20.15 0.0M
2021-01-18 20.25 20.50 20.10 20.10 0.0M
2021-01-15 20.20 20.35 19.82 20.20 0.0M
2021-01-14 20.20 20.25 19.92 19.92 0.0M
2021-01-13 20.10 20.50 20.05 20.05 0.0M
2021-01-12 20.00 20.30 19.56 20.10 0.1M
2021-01-11 21.25 21.30 19.92 20.00 0.1M
2021-01-08 21.60 21.60 21.05 21.10 0.0M
2021-01-07 20.80 21.35 20.75 21.30 0.0M
2021-01-06 21.05 21.05 20.55 20.80 0.0M
2021-01-05 20.75 20.90 20.50 20.80 0.0M
2021-01-04 21.00 21.45 20.70 21.10 0.1M