Pluxee NV (PLX)

PLX
🏛️ France →
14.85
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
2024-12-31 18.15 18.74 18.15 18.72 0.0M
2024-12-30 18.31 18.39 18.19 18.25 0.1M
2024-12-27 18.34 18.68 18.33 18.40 0.1M
2024-12-24 18.19 18.42 18.12 18.26 0.0M
2024-12-23 18.20 18.48 17.99 18.24 0.1M
2024-12-20 18.79 18.79 17.96 18.21 0.2M
2024-12-19 18.81 19.31 18.81 19.03 0.1M
2024-12-18 19.10 19.24 18.92 18.98 0.1M
2024-12-17 18.79 19.13 18.74 19.01 0.1M
2024-12-16 18.95 19.02 18.39 18.88 0.2M
2024-12-13 19.85 19.85 19.07 19.07 0.2M
2024-12-12 20.18 20.19 19.58 19.92 0.2M
2024-12-11 20.48 20.48 20.24 20.24 0.1M
2024-12-10 20.16 20.65 20.16 20.56 0.2M
2024-12-09 20.14 20.65 20.11 20.58 0.1M
2024-12-06 19.73 20.34 19.70 20.13 0.1M
2024-12-05 19.54 20.12 19.54 19.67 0.1M
2024-12-04 19.60 19.67 19.40 19.60 0.1M
2024-12-03 20.19 20.25 19.35 19.70 0.1M
2024-12-02 20.24 20.91 20.12 20.24 0.2M
2024-11-29 20.01 20.42 19.99 20.34 0.1M
2024-11-28 19.76 20.10 19.75 20.10 0.0M
2024-11-27 19.70 19.97 19.36 19.70 0.1M
2024-11-26 20.06 20.30 19.73 19.73 0.1M
2024-11-25 19.48 20.25 19.45 20.20 0.2M
2024-11-22 19.31 19.60 18.80 19.37 0.2M
2024-11-21 20.02 20.06 19.42 19.42 0.2M
2024-11-20 19.70 20.07 19.45 20.07 0.2M
2024-11-19 20.11 20.23 19.20 19.70 0.2M
2024-11-18 20.47 20.68 20.04 20.15 0.1M
2024-11-15 19.96 20.48 19.88 20.48 0.1M
2024-11-14 19.70 20.29 19.50 20.09 0.1M
2024-11-13 19.77 20.20 19.57 19.84 0.2M
2024-11-12 20.10 20.30 19.63 19.86 0.2M
2024-11-11 20.24 20.44 20.03 20.30 0.1M
2024-11-08 20.24 20.28 19.86 20.10 0.1M
2024-11-07 19.98 20.39 19.90 20.24 0.1M
2024-11-06 19.31 20.12 19.30 19.67 0.2M
2024-11-05 18.91 19.38 18.62 19.32 0.1M
2024-11-04 18.14 18.83 17.97 18.83 0.2M
2024-11-01 19.10 19.27 18.02 18.25 0.2M
2024-10-31 17.00 19.17 16.29 19.17 0.8M
2024-10-30 16.14 16.15 15.68 15.83 0.2M
2024-10-29 16.43 16.67 16.10 16.17 0.2M
2024-10-28 16.46 16.59 16.24 16.40 0.2M
2024-10-25 16.75 17.00 16.13 16.33 0.4M
2024-10-24 17.35 17.35 15.21 16.59 0.5M
2024-10-23 17.61 17.90 17.41 17.53 0.1M
2024-10-22 17.30 17.70 17.30 17.70 0.1M
2024-10-21 17.42 17.61 17.14 17.31 0.1M
2024-10-18 17.35 17.67 17.35 17.50 0.1M
2024-10-17 17.63 18.14 17.15 17.32 0.2M
2024-10-16 16.63 17.58 16.63 17.58 0.2M
2024-10-15 17.57 17.65 17.30 17.30 0.1M
2024-10-14 17.25 17.55 16.53 17.52 0.3M
2024-10-11 17.86 18.08 17.64 18.00 0.2M
2024-10-10 18.17 18.20 17.89 17.89 0.1M
2024-10-09 18.10 18.41 18.10 18.24 0.1M
2024-10-08 17.98 18.25 17.87 18.10 0.1M
2024-10-07 18.42 18.48 18.07 18.12 0.1M
2024-10-04 18.18 18.62 18.18 18.38 0.2M
2024-10-03 18.45 18.45 17.99 18.18 0.1M
2024-10-02 18.86 19.18 18.50 18.50 0.1M
2024-10-01 18.94 19.09 18.57 18.75 0.1M
2024-09-30 19.80 19.80 18.88 18.94 0.2M
2024-09-27 19.46 20.00 19.46 19.87 0.1M
2024-09-26 19.15 19.59 19.00 19.46 0.2M
2024-09-25 18.83 19.49 18.81 19.26 0.1M
2024-09-24 18.65 18.81 18.32 18.68 0.2M
2024-09-23 19.83 19.84 18.49 18.49 0.2M
2024-09-20 20.50 20.54 19.85 19.91 0.2M
2024-09-19 19.58 20.45 19.58 20.45 0.1M
2024-09-18 19.74 19.75 19.44 19.51 0.1M
2024-09-17 19.35 19.96 19.20 19.68 0.1M
2024-09-16 19.64 19.70 18.92 19.21 0.0M
2024-09-13 19.36 19.76 19.34 19.58 0.1M
2024-09-12 19.14 19.29 18.54 19.29 0.2M
2024-09-11 19.97 20.07 18.65 18.97 0.2M
2024-09-10 20.98 21.25 20.61 20.61 0.1M
2024-09-09 20.78 21.33 20.78 21.05 0.1M
2024-09-06 20.94 21.25 20.75 20.76 0.1M
2024-09-05 20.82 21.49 20.68 21.02 0.1M
2024-09-04 20.67 20.68 20.05 20.49 0.1M
2024-09-03 21.03 21.15 20.58 20.87 0.1M
2024-09-02 21.39 21.47 21.03 21.03 0.1M
2024-08-30 21.47 21.94 21.33 21.45 0.1M
2024-08-29 21.10 21.58 21.01 21.48 0.1M
2024-08-28 21.33 21.33 20.96 21.12 0.1M
2024-08-27 21.25 21.33 21.05 21.23 0.1M
2024-08-26 21.23 21.48 21.21 21.21 0.0M
2024-08-23 21.50 21.50 21.07 21.29 0.1M
2024-08-22 21.06 21.65 21.06 21.50 0.1M
2024-08-21 21.21 21.50 20.93 21.05 0.1M
2024-08-20 20.96 21.18 20.95 21.10 0.1M
2024-08-19 20.62 20.99 20.09 20.83 0.1M
2024-08-16 20.61 20.88 20.50 20.62 0.1M
2024-08-15 21.11 21.11 20.15 20.46 0.1M
2024-08-14 21.00 21.11 20.82 21.00 0.1M
2024-08-13 20.55 21.05 20.55 21.00 0.1M
2024-08-12 20.11 20.62 20.08 20.49 0.1M
2024-08-09 19.92 20.26 19.80 20.02 0.1M
2024-08-08 19.99 20.10 19.36 19.99 0.2M
2024-08-07 19.70 20.15 19.37 20.15 0.2M
2024-08-06 19.53 19.79 19.20 19.62 0.2M
2024-08-05 19.80 19.80 19.09 19.43 0.2M
2024-08-02 21.20 21.20 20.21 20.47 0.2M
2024-08-01 21.51 21.81 21.18 21.38 0.2M
2024-07-31 21.65 22.06 21.65 21.66 0.2M
2024-07-30 21.13 21.46 21.12 21.44 0.1M
2024-07-29 21.51 21.53 20.96 21.04 0.1M
2024-07-26 20.89 21.48 20.84 21.48 0.1M
2024-07-25 21.19 21.19 20.52 20.86 0.3M
2024-07-24 21.28 21.52 21.16 21.25 0.2M
2024-07-23 23.05 23.05 21.32 21.32 0.3M
2024-07-22 22.93 23.39 22.83 23.05 0.1M
2024-07-19 23.19 23.29 22.62 22.80 0.2M
2024-07-18 23.69 23.84 23.14 23.14 0.2M
2024-07-17 23.37 23.64 23.25 23.64 0.1M
2024-07-16 23.61 23.68 23.18 23.37 0.2M
2024-07-15 23.30 23.49 23.13 23.49 0.1M
2024-07-12 23.31 23.54 23.24 23.42 0.1M
2024-07-11 23.11 23.44 23.05 23.25 0.2M
2024-07-10 23.64 23.64 23.04 23.08 0.2M
2024-07-09 24.17 24.57 23.65 23.65 0.3M
2024-07-08 24.26 24.27 23.43 24.25 0.3M
2024-07-05 25.36 25.51 24.33 24.39 0.5M
2024-07-04 27.44 27.80 24.84 25.58 0.9M
2024-07-03 28.74 28.82 28.02 28.20 0.3M
2024-07-02 26.92 28.54 26.69 28.54 0.4M
2024-07-01 26.51 27.35 26.51 26.97 0.3M
2024-06-28 26.39 26.50 25.93 26.20 0.3M
2024-06-27 27.30 27.30 26.50 26.50 0.2M
2024-06-26 27.42 27.43 26.64 27.21 0.2M
2024-06-25 27.33 27.41 26.98 27.34 0.1M
2024-06-24 26.96 27.57 26.88 27.56 0.2M
2024-06-21 27.06 27.48 26.93 26.97 0.4M
2024-06-20 26.63 27.25 26.50 27.03 0.1M
2024-06-19 26.76 26.98 26.58 26.63 0.1M
2024-06-18 26.91 26.91 26.45 26.67 0.1M
2024-06-17 26.00 26.72 25.82 26.72 0.1M
2024-06-14 26.87 26.94 25.34 26.03 0.3M
2024-06-13 28.13 28.20 27.09 27.09 0.2M
2024-06-12 28.46 28.61 27.89 28.10 0.1M
2024-06-11 28.42 28.96 28.08 28.45 0.2M
2024-06-10 28.67 28.69 28.15 28.34 0.1M
2024-06-07 29.04 29.18 28.72 29.04 0.1M
2024-06-06 29.18 29.60 29.00 29.09 0.1M
2024-06-05 29.44 29.54 29.05 29.11 0.1M
2024-06-04 28.85 29.35 28.68 29.28 0.1M
2024-06-03 28.77 29.10 28.38 29.04 0.2M
2024-05-31 28.44 28.75 28.19 28.75 0.4M
2024-05-30 29.40 29.40 28.44 28.44 0.2M
2024-05-29 29.73 29.96 29.11 29.41 0.2M
2024-05-28 30.19 30.37 29.85 29.85 0.1M
2024-05-27 30.06 30.60 30.06 30.20 0.1M
2024-05-24 30.05 30.41 29.86 30.11 0.2M
2024-05-23 30.51 30.62 30.19 30.19 0.2M
2024-05-22 30.77 31.00 30.61 30.62 0.1M
2024-05-21 30.79 30.89 30.37 30.85 0.1M
2024-05-20 30.67 31.00 30.67 30.77 0.1M
2024-05-17 31.31 31.51 30.74 30.90 0.1M
2024-05-16 30.94 31.82 30.94 31.49 0.2M
2024-05-15 30.88 31.34 30.61 30.85 0.2M
2024-05-14 30.89 31.26 30.63 30.80 0.2M
2024-05-13 31.21 31.26 30.64 31.03 0.1M
2024-05-10 30.59 31.27 30.59 31.27 0.1M
2024-05-09 30.36 30.62 30.31 30.60 0.1M
2024-05-08 30.12 31.80 30.10 30.40 0.3M
2024-05-07 29.86 30.30 29.86 30.15 0.2M
2024-05-06 29.76 29.95 29.73 29.86 0.1M
2024-05-03 29.39 29.70 29.03 29.68 0.1M
2024-05-02 28.81 29.75 28.81 29.27 0.3M
2024-04-30 28.45 29.27 28.45 28.89 0.2M
2024-04-29 27.67 28.70 27.64 28.57 0.2M
2024-04-26 27.95 27.99 27.36 27.56 0.2M
2024-04-25 27.51 28.05 27.25 27.70 0.1M
2024-04-24 28.09 28.35 27.33 27.45 0.2M
2024-04-23 27.76 28.17 27.75 27.97 0.2M
2024-04-22 26.79 27.92 26.71 27.75 0.2M
2024-04-19 26.32 27.88 26.32 26.69 0.3M
2024-04-18 24.72 25.69 24.72 25.42 0.2M
2024-04-17 24.49 24.83 24.27 24.51 0.2M
2024-04-16 25.00 25.02 24.23 24.49 0.2M
2024-04-15 25.35 25.65 25.10 25.11 0.1M
2024-04-12 25.20 26.19 25.20 25.38 0.2M
2024-04-11 25.50 25.61 25.12 25.15 0.2M
2024-04-10 26.25 26.41 25.43 25.52 0.1M
2024-04-09 26.81 27.04 26.22 26.24 0.1M
2024-04-08 26.75 27.22 26.70 26.87 0.1M
2024-04-05 27.05 27.20 26.59 26.78 0.2M
2024-04-04 27.16 27.51 27.16 27.27 0.1M
2024-04-03 27.33 27.68 27.11 27.21 0.2M
2024-04-02 27.60 28.42 27.09 27.38 0.4M
2024-03-28 26.98 27.59 26.91 27.40 0.2M
2024-03-27 27.02 27.33 26.81 26.89 0.1M
2024-03-26 26.54 27.06 26.54 27.06 0.1M
2024-03-25 27.04 27.60 26.51 26.54 0.2M
2024-03-22 25.95 26.85 25.94 26.85 0.2M
2024-03-21 26.67 26.91 26.02 26.02 0.2M
2024-03-20 26.29 26.93 26.29 26.71 0.2M
2024-03-19 26.68 26.91 26.20 26.44 0.2M
2024-03-18 26.86 27.31 26.62 26.84 0.2M
2024-03-15 27.58 27.73 26.51 26.90 1.0M
2024-03-14 27.65 27.88 27.50 27.60 0.3M
2024-03-13 28.20 28.36 27.69 27.69 0.2M
2024-03-12 27.45 28.39 27.44 28.21 0.2M
2024-03-11 26.93 27.58 26.92 27.47 0.2M
2024-03-08 27.81 28.19 27.06 27.06 0.4M
2024-03-07 27.88 28.46 27.51 27.80 0.3M
2024-03-06 27.36 28.15 27.26 28.15 0.4M
2024-03-05 27.01 27.70 26.81 27.37 0.3M
2024-03-04 26.68 27.23 26.57 26.81 0.2M
2024-03-01 26.50 26.91 26.50 26.77 0.2M
2024-02-29 26.46 26.56 26.16 26.44 1.2M
2024-02-28 26.50 26.70 26.18 26.49 0.4M
2024-02-27 26.08 26.54 25.86 26.54 0.4M
2024-02-26 25.88 26.47 25.63 26.02 0.5M
2024-02-23 26.83 26.89 25.97 25.97 0.5M
2024-02-22 26.16 27.14 25.40 26.80 0.4M
2024-02-21 26.53 27.25 26.09 26.19 0.8M
2024-02-20 26.34 26.93 26.31 26.60 0.7M
2024-02-19 26.90 26.90 26.15 26.39 0.5M
2024-02-16 27.25 27.37 26.80 26.82 0.5M
2024-02-15 27.14 27.50 26.91 27.20 0.6M
2024-02-14 26.78 27.50 26.78 27.16 0.5M
2024-02-13 27.40 27.45 26.54 27.13 0.7M
2024-02-12 27.26 27.63 27.02 27.42 0.6M
2024-02-09 27.23 27.98 26.96 27.04 0.8M
2024-02-08 26.89 27.24 26.54 27.22 0.8M
2024-02-07 25.00 27.34 24.71 26.90 2.2M
2024-02-06 27.78 27.90 26.95 27.10 2.4M
2024-02-05 29.39 29.39 28.03 28.03 1.1M
2024-02-02 29.20 29.90 28.52 29.29 1.8M
2024-02-01 28.50 29.91 27.10 29.91 7.4M