OssiamShillerBarclaysCAPEEuSectValTR UCITS ETF 1CE

LCPE
🏛️ France →
524.70
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
2022-12-30 436.55 436.55 436.55 436.55 0.0M
2022-12-29 434.00 438.00 434.00 438.00 0.0M
2022-12-28 437.25 437.25 437.25 437.25 0.0M
2022-12-27 437.90 438.75 437.90 438.75 0.0M
2022-12-23 435.70 435.70 435.70 435.70 0.0M
2022-12-22 439.30 439.30 436.20 436.20 0.0M
2022-12-21 433.90 436.15 433.90 436.15 0.0M
2022-12-20 430.55 433.25 430.55 433.25 0.0M
2022-12-19 434.30 435.35 434.30 434.75 0.0M
2022-12-16 437.50 437.50 433.60 433.90 0.0M
2022-12-15 445.70 445.70 439.40 439.40 0.0M
2022-12-14 446.45 446.45 444.90 444.90 0.0M
2022-12-13 444.55 450.00 444.55 450.00 0.0M
2022-12-12 445.30 445.45 443.10 443.10 0.0M
2022-12-09 444.90 446.15 444.90 446.15 0.0M
2022-12-08 445.60 445.60 445.05 445.05 0.0M
2022-12-07 448.05 449.30 444.65 444.65 0.0M
2022-12-06 450.65 450.65 450.00 450.15 0.0M
2022-12-05 452.00 452.00 452.00 452.00 0.0M
2022-12-02 451.40 451.40 451.40 451.40 0.0M
2022-12-01 454.60 454.60 454.60 454.60 0.0M
2022-11-30 450.35 450.35 450.35 450.35 0.0M
2022-11-29 449.95 449.95 448.80 448.80 0.0M
2022-11-28 449.40 449.40 449.40 449.40 0.0M
2022-11-25 453.05 453.05 451.90 452.50 0.0M
2022-11-24 449.60 452.75 449.60 452.75 0.0M
2022-11-23 446.50 449.75 446.50 449.75 0.0M
2022-11-22 444.85 446.85 444.85 446.85 0.0M
2022-11-21 442.75 444.40 442.75 444.40 0.0M
2022-11-18 441.25 443.65 441.25 443.65 0.0M
2022-11-17 442.25 442.25 438.20 438.20 0.0M
2022-11-16 443.85 443.85 439.45 440.55 0.0M
2022-11-15 445.15 445.15 443.20 443.20 0.0M
2022-11-14 445.25 447.15 444.15 444.15 0.0M
2022-11-11 443.90 445.60 442.35 443.50 0.0M
2022-11-10 431.90 443.15 431.80 443.05 0.0M
2022-11-09 434.95 434.95 433.70 433.70 0.0M
2022-11-08 429.90 435.60 429.90 435.60 0.0M
2022-11-07 428.35 433.45 428.35 431.35 0.0M
2022-11-04 424.45 433.35 424.45 431.10 0.0M
2022-11-03 421.90 422.85 419.95 421.75 0.0M
2022-11-02 428.55 428.55 425.05 425.05 0.0M
2022-11-01 427.85 429.95 427.45 427.45 0.0M
2022-10-31 423.20 424.35 421.70 424.35 0.0M
2022-10-28 417.60 422.45 417.60 422.45 0.0M
2022-10-27 420.85 421.95 420.85 421.95 0.0M
2022-10-26 419.95 421.95 419.20 421.95 0.0M
2022-10-25 417.40 421.00 417.40 421.00 0.0M
2022-10-24 416.05 416.20 412.75 415.15 0.0M
2022-10-21 409.25 411.15 406.05 411.15 0.0M
2022-10-20 411.10 413.75 411.10 413.75 0.0M
2022-10-19 415.20 415.55 413.30 413.30 0.0M
2022-10-18 416.05 416.05 415.10 415.10 0.0M
2022-10-17 407.10 414.95 407.10 414.00 0.0M
2022-10-14 411.35 415.65 406.40 406.40 0.0M
2022-10-13 400.55 405.45 398.10 405.45 0.0M
2022-10-12 403.00 403.00 400.35 402.10 0.0M
2022-10-11 404.20 405.05 402.55 405.05 0.0M
2022-10-10 405.15 408.85 405.15 406.80 0.0M
2022-10-07 411.05 411.85 406.50 406.50 0.0M
2022-10-06 418.40 418.40 410.80 410.80 0.0M
2022-10-05 419.35 419.35 414.85 414.85 0.0M
2022-10-04 411.80 422.85 411.80 422.85 0.0M
2022-10-03 402.05 409.65 401.35 408.10 0.0M
2022-09-30 405.90 405.90 405.75 405.75 0.0M
2022-09-29 406.45 406.45 400.00 402.15 0.0M
2022-09-28 407.95 411.00 404.80 411.00 0.0M
2022-09-27 416.20 416.70 411.25 411.25 0.0M
2022-09-26 412.90 414.40 412.05 412.05 0.0M
2022-09-23 425.00 425.00 414.85 414.85 0.0M
2022-09-22 425.80 428.55 425.65 425.65 0.0M
2022-09-21 426.40 430.70 426.40 430.70 0.0M
2022-09-20 434.30 434.40 428.20 428.20 0.0M
2022-09-19 430.35 435.05 428.60 433.00 0.0M
2022-09-16 435.10 435.10 432.75 432.75 0.0M
2022-09-15 441.60 443.90 439.50 439.90 0.0M
2022-09-14 442.75 444.55 440.85 440.85 0.0M
2022-09-13 450.75 451.60 444.00 444.00 0.0M
2022-09-12 442.70 448.85 442.70 448.85 0.0M
2022-09-09 435.95 442.10 435.95 442.10 0.0M
2022-09-08 435.55 436.15 430.00 435.25 0.0M
2022-09-07 434.60 434.60 432.10 434.00 0.0M
2022-09-06 433.15 437.30 433.15 437.30 0.0M
2022-09-05 433.66 435.90 432.70 435.90 0.0M
2022-09-02 432.60 439.85 432.60 438.35 0.0M
2022-09-01 435.55 435.55 431.75 431.80 0.0M
2022-08-31 443.35 443.35 439.05 439.05 0.0M
2022-08-30 445.25 449.75 444.50 444.50 0.0M
2022-08-29 446.35 446.35 443.00 445.75 0.0M
2022-08-26 455.25 455.25 446.45 446.45 0.0M
2022-08-25 454.65 454.65 452.05 453.65 0.0M
2022-08-24 452.95 453.20 450.00 452.65 0.0M
2022-08-23 454.50 456.05 453.05 453.05 0.0M
2022-08-22 457.70 458.50 455.00 455.90 0.0M
2022-08-19 460.85 460.85 458.90 458.90 0.0M
2022-08-18 459.20 462.05 459.20 462.05 0.0M
2022-08-17 466.55 466.55 460.50 460.50 0.0M
2022-08-16 464.35 465.15 464.25 465.15 0.0M
2022-08-15 459.90 463.60 459.90 462.30 0.0M
2022-08-12 462.90 462.90 460.75 460.90 0.0M
2022-08-11 461.50 461.50 460.25 460.25 0.0M
2022-08-10 455.40 460.15 455.40 459.50 0.0M
2022-08-09 457.25 457.25 456.05 456.05 0.0M
2022-08-08 458.35 459.10 455.80 459.10 0.0M
2022-08-05 457.75 457.75 455.30 455.30 0.0M
2022-08-04 457.10 457.80 457.10 457.20 0.0M
2022-08-03 453.25 456.70 453.25 456.70 0.0M
2022-08-02 454.30 454.80 454.30 454.80 0.0M
2022-08-01 459.45 459.45 455.50 455.50 0.0M
2022-07-29 453.05 456.50 453.05 456.00 0.0M
2022-07-28 449.80 449.95 447.95 449.80 0.0M
2022-07-27 447.75 447.95 447.40 447.40 0.0M
2022-07-26 446.00 446.60 445.40 445.40 0.0M
2022-07-25 444.30 446.75 444.30 446.75 0.0M
2022-07-22 443.60 445.25 443.60 444.70 0.0M
2022-07-21 442.85 445.00 442.85 445.00 0.0M
2022-07-20 446.20 446.40 442.75 442.75 0.0M
2022-07-19 438.40 445.20 438.40 445.20 0.0M
2022-07-18 435.55 441.55 435.55 440.20 0.0M
2022-07-15 432.45 436.40 432.45 436.25 0.0M
2022-07-14 436.90 436.90 431.10 431.40 0.0M
2022-07-13 440.90 440.90 437.75 437.75 0.0M
2022-07-12 436.60 441.70 436.25 441.70 0.0M
2022-07-11 436.30 438.00 436.30 438.00 0.0M
2022-07-08 440.45 440.65 439.05 440.65 0.0M
2022-07-07 434.70 437.70 434.70 437.70 0.0M
2022-07-06 430.00 431.50 430.00 431.50 0.0M
2022-07-05 433.65 433.65 425.00 425.10 0.0M
2022-07-04 432.40 433.25 431.60 431.60 0.0M
2022-07-01 425.00 429.85 425.00 429.85 0.0M
2022-06-30 429.75 429.75 427.25 428.60 0.0M
2022-06-29 434.35 434.35 433.95 433.95 0.0M
2022-06-28 438.30 440.15 436.60 436.60 0.0M
2022-06-27 435.75 437.15 434.45 434.90 0.0M
2022-06-24 425.20 435.05 425.15 434.15 0.0M
2022-06-23 425.85 426.20 423.40 423.40 0.0M
2022-06-22 423.95 427.85 423.95 427.85 0.0M
2022-06-21 430.15 434.25 429.10 429.10 0.0M
2022-06-20 426.15 428.95 425.00 428.95 0.0M
2022-06-17 422.60 428.75 422.60 424.20 0.0M
2022-06-16 429.70 429.70 421.60 421.60 0.0M
2022-06-15 427.90 429.65 427.90 429.65 0.0M
2022-06-14 431.55 431.55 424.15 424.15 0.0M
2022-06-13 432.45 432.45 428.00 428.00 0.0M
2022-06-10 444.50 444.50 434.05 436.35 0.0M
2022-06-09 448.90 451.35 446.90 446.90 0.0M
2022-06-08 457.90 457.90 449.85 451.55 0.0M
2022-06-07 458.10 458.10 455.00 456.70 0.0M
2022-06-06 458.75 460.35 458.75 460.35 0.0M
2022-06-03 459.05 459.45 455.90 455.90 0.0M
2022-06-02 456.80 457.65 456.15 457.65 0.0M
2022-06-01 461.05 461.05 454.85 454.85 0.0M
2022-05-31 459.70 460.90 458.75 458.75 0.0M
2022-05-30 463.55 463.90 460.80 460.80 0.0M
2022-05-27 457.40 459.80 456.40 459.80 0.0M
2022-05-26 450.55 455.45 450.55 454.40 0.0M
2022-05-25 450.75 451.50 448.90 450.85 0.0M
2022-05-24 450.00 450.00 447.75 448.05 0.0M
2022-05-23 449.70 451.30 446.55 451.30 0.0M
2022-05-20 445.10 449.15 445.10 445.25 0.0M
2022-05-19 445.30 445.30 439.00 441.85 0.0M
2022-05-18 455.20 455.30 450.00 450.45 0.0M
2022-05-17 454.00 457.35 453.90 455.25 0.0M
2022-05-16 449.95 450.80 449.00 450.25 0.0M
2022-05-13 446.95 451.15 446.95 451.15 0.0M
2022-05-12 442.30 442.75 436.05 442.75 0.0M
2022-05-11 440.05 443.05 440.00 442.90 0.0M
2022-05-10 433.15 441.10 433.15 436.90 0.0M
2022-05-09 444.55 444.55 433.45 433.45 0.0M
2022-05-06 453.75 453.75 442.05 443.35 0.0M
2022-05-05 461.40 461.95 453.05 453.05 0.0M
2022-05-04 461.50 461.55 455.80 455.80 0.0M
2022-05-03 461.05 461.20 459.45 460.65 0.0M
2022-05-02 459.65 460.75 455.25 456.50 0.0M
2022-04-29 464.05 464.05 461.40 462.90 0.0M
2022-04-28 462.20 462.20 459.90 460.60 0.0M
2022-04-27 455.75 459.80 455.75 459.80 0.0M
2022-04-26 463.30 464.40 456.90 456.90 0.0M
2022-04-25 455.70 459.90 455.70 459.90 0.0M
2022-04-22 466.10 466.10 463.45 463.45 0.0M
2022-04-21 469.15 469.35 469.15 469.35 0.0M
2022-04-20 465.80 469.50 465.80 469.50 0.0M
2022-04-19 475.00 475.00 467.00 467.00 0.0M
2022-04-14 469.55 473.60 469.55 472.45 0.0M
2022-04-13 471.40 471.40 469.95 469.95 0.0M
2022-04-12 467.85 469.95 467.25 469.20 0.0M
2022-04-11 472.70 473.25 470.85 473.25 0.0M
2022-04-08 470.25 472.45 469.25 472.45 0.0M
2022-04-07 466.80 467.65 465.75 465.75 0.0M
2022-04-06 465.35 465.35 464.50 464.50 0.0M
2022-04-05 465.65 466.95 464.35 466.95 0.0M
2022-04-04 464.00 464.10 462.95 464.10 0.0M
2022-04-01 457.85 460.45 457.85 460.45 0.0M
2022-03-31 461.45 461.45 457.45 457.45 0.0M
2022-03-30 460.00 460.95 459.90 460.95 0.0M
2022-03-29 459.50 462.15 459.50 462.15 0.0M
2022-03-28 456.70 459.55 455.70 455.70 0.0M
2022-03-25 453.00 455.75 453.00 454.25 0.0M
2022-03-24 452.80 453.05 452.60 452.60 0.0M
2022-03-22 454.25 457.30 454.25 457.30 0.0M
2022-03-21 452.95 452.95 452.05 452.05 0.0M
2022-03-18 450.50 453.65 450.50 453.65 0.0M
2022-03-17 448.95 449.40 447.35 449.40 0.0M
2022-03-15 430.35 439.35 430.35 437.60 0.0M
2022-03-14 432.10 436.60 432.10 436.60 0.0M
2022-03-11 428.05 431.80 428.05 430.50 0.0M
2022-03-10 431.90 431.90 425.95 426.90 0.0M
2022-03-09 423.10 432.40 423.10 432.40 0.0M
2022-03-07 408.20 420.00 408.20 416.40 0.0M
2022-03-04 433.35 433.35 423.45 423.45 0.0M
2022-03-03 445.10 445.10 436.30 436.30 0.0M
2022-03-02 443.50 445.05 443.50 445.05 0.0M
2022-03-01 453.10 453.10 443.70 443.70 0.0M
2022-02-28 447.25 452.15 447.00 450.75 0.0M
2022-02-25 441.10 450.85 440.40 450.85 0.0M
2022-02-24 438.90 438.90 437.35 437.35 0.0M
2022-02-23 453.35 453.35 452.00 452.80 0.0M
2022-02-22 445.85 452.45 445.85 452.45 0.0M
2022-02-21 458.90 458.90 450.85 451.75 0.0M
2022-02-18 460.30 460.30 457.15 457.15 0.0M
2022-02-17 461.70 461.70 458.70 458.70 0.0M
2022-02-16 461.50 461.55 460.40 460.40 0.0M
2022-02-15 455.95 462.00 455.95 461.25 0.0M
2022-02-14 453.80 454.50 450.85 454.45 0.0M
2022-02-11 460.55 461.20 460.55 461.20 0.0M
2022-02-10 465.25 465.25 462.40 462.40 0.0M
2022-02-09 462.05 465.90 462.05 465.90 0.0M
2022-02-08 458.85 458.85 457.25 457.60 0.0M
2022-02-07 457.05 457.90 455.65 457.90 0.0M
2022-02-04 457.90 457.90 453.75 454.95 0.0M
2022-02-03 466.25 466.25 457.70 457.70 0.0M
2022-02-02 467.80 467.80 466.05 466.05 0.0M
2022-02-01 462.85 466.10 462.85 466.00 0.0M
2022-01-31 462.80 462.80 459.80 460.55 0.0M
2022-01-28 461.60 461.60 459.55 459.55 0.0M
2022-01-27 452.70 462.45 452.70 462.45 0.0M
2022-01-26 455.35 458.90 455.35 458.90 0.0M
2022-01-25 448.95 449.70 448.95 449.70 0.0M
2022-01-24 459.95 459.95 444.10 444.10 0.0M
2022-01-21 463.20 463.20 460.50 460.50 0.0M
2022-01-20 467.50 468.55 466.60 468.20 0.0M
2022-01-19 464.50 467.50 464.50 467.50 0.0M
2022-01-18 465.55 465.80 463.75 465.80 0.0M
2022-01-17 465.25 467.35 465.25 467.35 0.0M
2022-01-14 461.15 464.00 461.15 464.00 0.0M
2022-01-13 463.35 464.70 463.35 464.20 0.0M
2022-01-12 466.10 466.40 466.10 466.40 0.0M
2022-01-11 463.25 463.70 463.25 463.70 0.0M
2022-01-10 464.35 464.35 458.60 458.60 0.0M
2022-01-07 463.70 463.70 463.35 463.35 0.0M
2022-01-06 467.80 467.80 464.60 464.60 0.0M
2022-01-05 469.25 470.55 469.00 470.55 0.0M
2022-01-04 465.85 468.95 465.85 468.95 0.0M
2022-01-03 464.15 464.80 464.15 464.80 0.0M