Eurazeo

EURA
🏛️ Royaume-Uni →
54.43
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
2022-12-30 59.00 59.05 58.85 58.90 0.0M
2022-12-29 58.45 59.05 58.30 58.98 0.0M
2022-12-28 58.65 59.05 58.38 58.38 0.0M
2022-12-23 58.45 59.40 58.45 59.08 0.0M
2022-12-22 58.95 59.00 58.10 58.12 0.0M
2022-12-21 57.40 58.90 57.40 58.90 0.0M
2022-12-20 57.45 57.45 56.95 56.95 0.0M
2022-12-19 57.60 58.00 57.45 57.80 0.0M
2022-12-16 58.50 58.55 58.00 58.05 0.1M
2022-12-15 58.65 59.00 58.33 58.33 0.1M
2022-12-14 59.00 59.15 58.15 59.08 0.0M
2022-12-13 58.55 60.30 58.30 59.27 0.1M
2022-12-12 60.20 60.30 58.42 58.42 0.0M
2022-12-09 59.65 60.40 59.50 60.35 0.0M
2022-12-08 59.50 60.00 59.05 59.45 0.0M
2022-12-07 59.80 59.90 59.40 59.70 0.1M
2022-12-06 60.70 60.80 60.15 60.33 0.0M
2022-12-05 60.65 61.40 60.60 61.33 0.0M
2022-12-02 60.60 61.70 60.35 60.85 0.0M
2022-12-01 61.30 61.35 60.65 61.00 0.0M
2022-11-30 60.30 60.60 59.70 59.90 0.0M
2022-11-29 60.45 60.90 60.35 60.35 0.0M
2022-11-28 60.75 61.00 60.60 60.70 0.0M
2022-11-25 61.45 61.55 61.15 61.50 0.0M
2022-11-24 61.30 62.05 61.30 61.58 0.0M
2022-11-23 61.20 61.20 60.30 61.10 0.0M
2022-11-22 60.70 61.45 60.70 61.42 0.0M
2022-11-21 60.15 61.05 60.00 61.05 0.0M
2022-11-18 59.60 60.90 59.35 60.27 0.0M
2022-11-17 59.55 59.55 58.60 59.10 0.0M
2022-11-16 61.05 61.05 58.80 59.05 0.1M
2022-11-15 60.70 61.55 60.35 61.15 0.0M
2022-11-14 60.95 61.45 60.55 60.77 0.0M
2022-11-11 60.80 61.75 60.75 61.15 0.0M
2022-11-10 57.80 60.95 56.80 60.55 0.0M
2022-11-09 58.90 58.90 58.15 58.62 0.1M
2022-11-08 58.25 59.90 58.25 59.77 0.0M
2022-11-07 58.65 59.25 58.65 59.12 0.0M
2022-11-04 57.30 58.65 57.30 58.23 0.0M
2022-11-03 56.95 57.10 56.45 56.85 0.0M
2022-11-02 58.25 58.25 57.85 57.85 0.0M
2022-11-01 58.35 59.00 58.20 58.27 0.0M
2022-10-31 57.90 58.00 57.45 57.77 0.0M
2022-10-28 57.80 57.80 57.20 57.62 0.0M
2022-10-27 57.90 58.50 57.45 58.48 0.0M
2022-10-26 56.90 58.35 56.90 58.12 0.2M
2022-10-25 56.00 56.98 55.50 56.98 0.1M
2022-10-24 55.25 55.50 54.85 55.30 0.0M
2022-10-21 53.90 54.55 53.60 54.30 0.0M
2022-10-20 54.55 54.80 54.00 54.67 0.0M
2022-10-19 55.10 55.30 54.70 54.90 0.0M
2022-10-18 55.85 56.15 55.55 55.55 0.0M
2022-10-17 53.50 55.40 53.50 55.23 0.0M
2022-10-14 54.20 54.35 53.05 53.35 0.0M
2022-10-13 51.05 52.80 50.40 52.65 0.1M
2022-10-12 53.60 53.70 51.95 51.95 0.0M
2022-10-11 53.45 54.20 53.45 54.08 0.0M
2022-10-10 54.00 55.50 54.00 54.02 0.1M
2022-10-07 56.00 56.40 54.60 54.75 0.0M
2022-10-06 56.65 56.75 56.15 56.67 0.0M
2022-10-05 56.75 57.00 55.80 56.10 0.0M
2022-10-04 55.05 56.38 55.05 56.38 0.0M
2022-10-03 53.15 54.70 52.45 54.70 0.2M
2022-09-30 53.85 53.95 53.35 53.77 0.0M
2022-09-29 53.35 53.35 52.00 52.83 0.0M
2022-09-28 52.60 53.95 51.80 53.92 0.0M
2022-09-27 53.75 54.45 52.92 52.92 0.1M
2022-09-26 53.70 54.45 53.70 53.85 0.0M
2022-09-23 54.40 54.50 53.55 54.12 0.0M
2022-09-22 54.85 55.70 54.27 54.27 0.0M
2022-09-21 54.75 56.15 54.75 56.12 0.0M
2022-09-20 57.20 57.20 55.35 55.50 0.0M
2022-09-16 56.45 57.50 56.00 57.25 0.0M
2022-09-15 57.20 57.85 56.95 57.30 0.0M
2022-09-14 58.45 58.80 57.10 57.52 0.0M
2022-09-13 61.00 61.05 59.35 59.35 0.0M
2022-09-12 58.85 60.20 58.85 59.92 0.2M
2022-09-09 58.85 59.30 58.70 58.92 0.0M
2022-09-08 58.10 58.80 57.60 58.62 0.0M
2022-09-07 58.40 58.45 57.45 57.83 0.1M
2022-09-06 58.75 59.40 58.70 59.05 0.0M
2022-09-05 57.50 58.52 57.10 58.52 0.0M
2022-09-02 57.80 59.20 57.50 59.17 0.0M
2022-09-01 58.70 58.85 57.35 57.50 0.0M
2022-08-31 60.70 61.00 60.20 60.27 0.0M
2022-08-30 60.60 61.20 60.30 60.33 0.0M
2022-08-26 62.40 62.70 61.23 61.23 0.0M
2022-08-25 62.40 62.65 61.75 62.00 0.1M
2022-08-24 61.30 61.90 60.50 61.88 0.0M
2022-08-23 61.20 62.40 61.20 61.48 0.0M
2022-08-22 62.60 62.60 61.25 61.65 0.0M
2022-08-19 64.00 64.55 63.05 63.12 0.1M
2022-08-18 64.55 65.20 64.45 65.00 0.0M
2022-08-17 66.05 66.40 64.15 64.42 0.0M
2022-08-16 65.65 66.00 65.50 65.75 0.1M
2022-08-15 65.20 65.85 65.15 65.35 0.0M
2022-08-12 65.40 65.65 65.05 65.25 0.0M
2022-08-11 65.70 65.85 65.00 65.25 0.0M
2022-08-10 63.40 65.45 63.25 65.08 0.0M
2022-08-09 64.90 65.15 64.00 64.03 0.4M
2022-08-08 65.30 65.75 64.75 65.20 0.0M
2022-08-05 66.70 66.70 64.70 64.88 0.0M
2022-08-04 66.75 67.35 66.40 67.20 0.1M
2022-08-03 66.45 66.45 65.45 66.38 0.0M
2022-08-02 67.60 67.65 66.95 67.00 0.0M
2022-08-01 69.00 69.10 68.00 68.38 0.0M
2022-07-29 68.40 70.00 68.40 69.97 0.0M
2022-07-28 66.95 68.25 66.85 68.10 0.0M
2022-07-27 65.65 66.35 65.45 66.35 0.0M
2022-07-26 66.10 66.20 64.85 65.42 0.1M
2022-07-25 66.20 66.45 65.95 66.33 0.0M
2022-07-22 65.35 66.80 65.35 66.62 0.0M
2022-07-21 64.75 66.10 64.70 65.80 0.0M
2022-07-20 64.90 65.30 64.75 65.12 0.0M
2022-07-19 63.30 65.35 63.30 65.00 0.0M
2022-07-18 63.40 64.05 63.40 63.73 0.1M
2022-07-15 61.95 62.70 61.75 62.65 0.0M
2022-07-14 62.80 63.40 61.70 62.08 0.0M
2022-07-13 62.45 62.55 61.35 62.50 0.0M
2022-07-12 61.30 62.75 61.30 62.55 0.0M
2022-07-11 61.15 62.00 61.15 61.70 0.0M
2022-07-08 61.30 62.50 61.10 62.20 0.0M
2022-07-07 61.15 61.45 60.75 61.35 0.0M
2022-07-06 59.00 59.80 59.00 59.73 0.0M
2022-07-05 59.10 60.30 57.40 57.88 0.0M
2022-07-04 59.90 59.90 58.50 58.60 0.0M
2022-07-01 58.60 59.20 58.40 59.15 0.0M
2022-06-30 59.90 60.10 58.55 58.90 0.0M
2022-06-29 60.80 61.10 60.55 60.85 0.0M
2022-06-28 62.95 63.15 62.00 62.12 0.1M
2022-06-27 63.35 63.70 62.55 62.98 0.0M
2022-06-24 61.85 62.65 61.30 62.65 0.0M
2022-06-23 61.00 61.25 60.00 61.10 0.0M
2022-06-22 60.35 61.80 60.20 61.40 0.0M
2022-06-21 62.05 62.60 61.85 61.85 0.0M
2022-06-20 61.95 61.95 60.85 61.40 0.0M
2022-06-17 62.00 62.90 61.10 61.17 0.1M
2022-06-16 63.85 63.85 61.80 62.02 0.0M
2022-06-15 65.40 65.40 64.25 64.83 0.0M
2022-06-14 67.30 67.95 64.55 64.55 0.2M
2022-06-13 69.25 69.25 66.75 66.88 0.0M
2022-06-10 70.15 71.70 69.90 70.72 0.1M
2022-06-09 71.80 72.05 70.40 70.50 0.0M
2022-06-08 72.50 72.80 71.80 71.92 0.0M
2022-06-07 72.10 72.25 71.00 72.12 0.0M
2022-06-06 72.95 72.95 72.30 72.42 0.0M
2022-06-01 72.50 72.75 71.30 71.42 0.0M
2022-05-31 72.55 72.55 72.05 72.15 0.1M
2022-05-30 73.25 74.15 72.80 73.08 0.1M
2022-05-27 72.35 72.65 72.00 72.50 0.0M
2022-05-26 70.90 72.00 70.90 71.88 0.1M
2022-05-25 71.90 71.90 70.40 71.05 0.1M
2022-05-24 70.95 72.05 70.70 70.70 0.0M
2022-05-23 71.15 71.85 70.65 71.20 0.0M
2022-05-20 68.35 70.45 67.80 69.90 0.1M
2022-05-19 70.80 71.30 68.75 68.92 0.1M
2022-05-18 73.00 73.50 71.67 71.67 0.0M
2022-05-17 72.50 73.10 72.20 72.65 0.0M
2022-05-16 71.35 72.10 71.35 71.70 0.0M
2022-05-13 70.60 72.00 70.55 71.62 0.0M
2022-05-12 68.40 69.65 68.05 69.50 0.2M
2022-05-11 68.15 69.35 68.15 69.28 0.0M
2022-05-10 67.10 68.25 67.10 67.88 0.1M
2022-05-09 68.20 68.50 66.38 66.38 0.0M
2022-05-06 70.00 70.00 68.50 69.22 0.1M
2022-05-05 71.60 72.00 70.20 70.22 0.0M
2022-05-04 70.50 71.05 69.80 69.95 0.0M
2022-05-03 70.70 71.60 69.95 70.53 0.0M
2022-04-29 73.70 73.95 73.35 73.45 0.0M
2022-04-28 73.75 73.75 71.80 73.03 0.0M
2022-04-27 72.80 73.80 71.65 71.95 0.0M
2022-04-26 75.45 75.70 73.58 73.58 0.3M
2022-04-25 77.35 77.40 75.25 75.25 0.0M
2022-04-22 78.85 79.25 78.25 78.42 0.0M
2022-04-21 78.35 79.65 78.35 79.00 0.0M
2022-04-20 77.60 79.40 77.60 79.05 0.0M
2022-04-19 78.05 78.50 76.90 77.25 0.0M
2022-04-14 77.60 78.55 77.60 78.53 0.0M
2022-04-13 75.55 77.05 75.55 76.97 0.0M
2022-04-12 75.25 75.72 74.85 75.72 0.0M
2022-04-11 77.55 77.60 76.55 76.83 0.0M
2022-04-08 77.40 77.45 76.50 76.85 0.0M
2022-04-07 76.25 77.10 76.25 76.45 0.1M
2022-04-06 77.10 77.15 75.70 75.72 0.0M
2022-04-05 77.70 77.70 76.20 76.30 0.1M
2022-04-04 78.05 78.05 76.85 77.83 0.0M
2022-04-01 76.50 77.55 76.25 77.20 0.0M
2022-03-31 77.25 77.40 76.40 76.47 0.1M
2022-03-30 76.95 77.20 76.60 76.60 0.0M
2022-03-29 75.20 77.42 74.70 77.42 0.0M
2022-03-28 73.65 74.30 73.10 74.20 0.0M
2022-03-25 72.50 73.50 72.50 72.88 0.0M
2022-03-24 73.00 73.20 71.50 71.80 0.0M
2022-03-23 73.20 73.40 72.50 72.85 0.0M
2022-03-22 71.90 72.40 71.90 72.35 0.0M
2022-03-21 72.00 72.25 71.35 72.25 0.0M
2022-03-18 73.05 73.05 71.35 72.25 0.0M
2022-03-17 72.20 72.40 71.85 72.30 0.0M
2022-03-16 72.30 73.35 72.20 72.58 0.1M
2022-03-15 69.80 71.20 69.35 70.20 0.0M
2022-03-14 71.85 73.15 71.85 72.20 0.0M
2022-03-11 70.45 71.85 69.00 70.12 0.1M
2022-03-10 69.35 70.00 68.15 68.80 0.0M
2022-03-09 63.25 64.70 63.10 64.53 0.0M
2022-03-08 61.85 64.60 61.40 61.42 0.0M
2022-03-07 61.30 63.15 58.00 62.38 0.0M
2022-03-04 65.40 65.40 63.00 63.30 0.0M
2022-03-03 68.25 68.25 66.20 66.28 0.1M
2022-03-02 65.80 68.00 65.80 67.83 0.0M
2022-03-01 69.25 69.25 66.78 66.78 0.0M
2022-02-28 67.40 69.00 66.90 68.92 0.1M
2022-02-25 67.00 68.35 66.20 68.25 0.0M
2022-02-24 66.15 66.90 64.50 66.72 0.1M
2022-02-23 70.30 71.50 69.50 69.50 0.0M
2022-02-22 68.30 70.40 67.40 69.75 0.0M
2022-02-21 71.55 71.85 69.20 70.03 0.1M
2022-02-18 70.95 70.95 69.15 70.10 0.0M
2022-02-17 71.80 71.90 71.20 71.53 0.0M
2022-02-16 72.10 72.10 71.35 71.60 0.0M
2022-02-15 70.75 72.20 70.75 71.83 0.0M
2022-02-14 68.60 70.40 68.15 70.40 0.0M
2022-02-11 71.55 71.55 70.40 70.58 0.0M
2022-02-10 72.15 72.80 72.15 72.22 0.0M
2022-02-09 71.50 72.50 71.50 72.08 0.0M
2022-02-08 69.45 69.95 69.45 69.78 0.0M
2022-02-07 69.60 69.95 68.65 69.80 0.0M
2022-02-04 69.95 69.95 69.10 69.30 0.0M
2022-02-03 70.95 71.10 70.55 70.55 0.0M
2022-02-02 71.00 72.20 71.00 72.10 0.0M
2022-02-01 70.90 71.15 70.40 71.00 0.0M
2022-01-31 69.35 70.35 68.80 70.05 0.0M
2022-01-28 70.90 70.90 67.90 68.65 0.0M
2022-01-27 70.75 71.95 70.70 71.60 0.0M
2022-01-26 72.05 73.80 72.00 72.38 0.0M
2022-01-25 71.50 71.60 70.40 71.25 0.0M
2022-01-24 74.85 74.85 70.60 71.25 0.1M
2022-01-21 76.25 76.35 74.65 75.20 0.0M
2022-01-20 78.00 78.00 76.40 77.55 0.0M
2022-01-19 78.80 79.10 78.20 78.30 0.0M
2022-01-18 79.95 80.25 77.80 78.08 0.0M
2022-01-17 79.65 80.45 78.95 80.20 0.0M
2022-01-14 80.85 80.95 78.70 78.95 0.0M
2022-01-13 79.10 79.85 79.05 79.33 0.0M
2022-01-12 78.90 79.05 77.95 78.97 0.1M
2022-01-11 77.95 78.55 77.55 78.28 0.0M
2022-01-10 77.10 77.65 76.45 77.28 0.0M
2022-01-07 77.30 77.35 76.20 77.03 0.0M
2022-01-06 77.10 77.70 76.95 77.38 0.0M
2022-01-05 79.10 79.30 78.30 78.53 0.0M
2022-01-04 77.00 80.15 76.70 79.53 0.0M