Abeo SAS (ABEO)

ABEO
🏛️ France →
9.20
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 17.70 17.80 17.60 17.60 0.0M
2021-12-30 17.35 17.80 17.35 17.55 0.0M
2021-12-29 17.05 17.35 16.95 17.35 0.0M
2021-12-28 16.50 17.25 16.50 17.00 0.0M
2021-12-27 16.25 16.55 15.85 16.50 0.0M
2021-12-24 16.10 16.10 16.00 16.00 0.0M
2021-12-23 15.35 16.20 15.20 16.10 0.0M
2021-12-22 15.30 15.35 15.20 15.35 0.0M
2021-12-21 15.15 15.35 15.15 15.30 0.0M
2021-12-20 15.25 15.25 15.15 15.15 0.0M
2021-12-17 15.00 15.30 15.00 15.15 0.0M
2021-12-16 15.15 15.20 15.00 15.15 0.0M
2021-12-15 15.00 15.15 15.00 15.10 0.0M
2021-12-14 15.15 15.20 15.00 15.00 0.0M
2021-12-13 14.90 15.15 14.85 15.15 0.0M
2021-12-10 14.70 15.00 14.40 14.85 0.0M
2021-12-09 13.40 14.60 13.40 14.50 0.0M
2021-12-08 13.00 13.00 12.80 12.85 0.0M
2021-12-07 13.30 13.45 12.85 12.85 0.0M
2021-12-06 13.10 13.35 13.00 13.25 0.0M
2021-12-03 12.95 13.05 12.85 13.05 0.0M
2021-12-02 12.65 12.90 12.65 12.90 0.0M
2021-12-01 12.55 13.00 12.55 12.80 0.0M
2021-11-30 12.70 12.75 12.20 12.55 0.0M
2021-11-29 12.60 13.00 12.60 12.70 0.0M
2021-11-26 13.25 13.35 12.40 12.60 0.0M
2021-11-25 13.90 13.90 13.55 13.60 0.0M
2021-11-24 13.90 14.00 13.90 13.90 0.0M
2021-11-23 14.00 14.15 13.90 13.90 0.0M
2021-11-22 14.40 14.45 13.90 13.90 0.0M
2021-11-19 13.55 13.70 13.25 13.50 0.0M
2021-11-18 13.90 13.90 13.60 13.70 0.0M
2021-11-17 13.85 13.90 13.80 13.80 0.0M
2021-11-16 14.35 14.35 13.80 13.85 0.0M
2021-11-15 15.20 15.40 13.95 14.05 0.0M
2021-11-12 14.95 15.10 14.95 14.95 0.0M
2021-11-11 14.55 14.90 14.55 14.85 0.0M
2021-11-10 14.45 14.50 14.45 14.45 0.0M
2021-11-09 14.50 14.80 14.45 14.50 0.0M
2021-11-08 14.35 15.20 14.35 14.50 0.0M
2021-11-05 14.30 14.85 14.25 14.30 0.0M
2021-11-04 14.70 14.70 14.30 14.35 0.0M
2021-11-03 14.70 14.80 14.65 14.65 0.0M
2021-11-02 15.00 15.00 14.85 14.85 0.0M
2021-11-01 15.10 15.25 15.00 15.00 0.0M
2021-10-29 14.60 15.50 14.60 15.10 0.0M
2021-10-28 14.30 14.70 14.30 14.60 0.0M
2021-10-27 14.30 14.35 14.25 14.25 0.0M
2021-10-26 14.00 14.30 13.95 14.15 0.0M
2021-10-25 13.95 14.15 13.90 13.95 0.0M
2021-10-22 14.00 14.05 13.80 13.95 0.0M
2021-10-21 14.25 14.30 13.80 14.00 0.0M
2021-10-20 14.05 14.45 14.05 14.30 0.0M
2021-10-19 13.60 14.10 13.60 14.10 0.0M
2021-10-18 13.65 13.90 13.45 13.50 0.0M
2021-10-15 13.25 13.80 13.25 13.65 0.0M
2021-10-14 13.35 13.75 13.10 13.10 0.0M
2021-10-13 13.50 13.50 13.10 13.10 0.0M
2021-10-12 13.50 13.65 13.40 13.45 0.0M
2021-10-11 13.75 13.75 13.50 13.55 0.0M
2021-10-08 13.60 13.65 13.60 13.65 0.0M
2021-10-07 13.50 14.10 13.50 13.75 0.0M
2021-10-06 14.15 14.15 13.65 13.65 0.0M
2021-10-05 13.70 14.05 13.70 14.05 0.0M
2021-10-04 14.50 14.50 13.30 13.70 0.0M
2021-10-01 14.70 14.70 14.45 14.45 0.0M
2021-09-30 14.75 14.80 14.70 14.80 0.0M
2021-09-29 15.05 15.05 14.80 14.80 0.0M
2021-09-28 15.10 15.15 15.00 15.00 0.0M
2021-09-27 15.00 15.30 15.00 15.25 0.0M
2021-09-24 15.30 15.30 15.00 15.00 0.0M
2021-09-23 15.35 15.35 15.20 15.30 0.0M
2021-09-22 15.40 15.50 15.20 15.35 0.0M
2021-09-21 15.30 15.50 15.30 15.35 0.0M
2021-09-20 15.85 15.85 15.00 15.30 0.0M
2021-09-17 15.85 15.85 15.70 15.85 0.0M
2021-09-16 15.85 16.00 15.70 15.80 0.0M
2021-09-15 15.45 16.05 15.45 15.70 0.0M
2021-09-14 15.50 15.50 15.35 15.50 0.0M
2021-09-13 15.05 15.40 15.05 15.25 0.0M
2021-09-10 15.25 15.25 15.00 15.00 0.0M
2021-09-09 15.05 15.15 15.00 15.15 0.0M
2021-09-08 15.35 15.35 14.90 15.00 0.0M
2021-09-07 14.90 15.25 14.90 15.20 0.0M
2021-09-06 15.35 15.35 14.60 14.80 0.0M
2021-09-03 15.60 15.60 15.10 15.40 0.0M
2021-09-02 15.80 16.00 15.50 15.55 0.0M
2021-09-01 15.95 15.95 15.80 15.80 0.0M
2021-08-31 15.70 16.00 15.55 15.95 0.0M
2021-08-30 15.55 15.85 15.55 15.70 0.0M
2021-08-27 15.55 15.70 15.50 15.55 0.0M
2021-08-26 15.30 15.55 15.30 15.55 0.0M
2021-08-25 15.65 15.90 15.25 15.30 0.0M
2021-08-24 15.25 15.75 15.20 15.65 0.0M
2021-08-23 14.85 14.95 14.70 14.95 0.0M
2021-08-20 15.00 15.00 14.55 14.85 0.0M
2021-08-19 15.40 15.40 14.30 14.60 0.0M
2021-08-18 15.60 15.60 15.40 15.45 0.0M
2021-08-17 15.40 15.60 15.40 15.60 0.0M
2021-08-16 15.40 15.70 15.40 15.65 0.0M
2021-08-13 15.55 15.75 15.45 15.45 0.0M
2021-08-12 15.55 15.70 15.50 15.50 0.0M
2021-08-11 15.70 15.70 15.70 15.70 0.0M
2021-08-10 15.90 16.00 15.60 15.70 0.0M
2021-08-09 16.00 16.05 15.90 15.90 0.0M
2021-08-06 16.20 16.40 16.10 16.10 0.0M
2021-08-05 16.40 16.40 16.15 16.15 0.0M
2021-08-04 16.30 16.40 15.70 16.40 0.0M
2021-08-03 16.60 16.60 16.10 16.35 0.0M
2021-08-02 16.35 16.50 16.35 16.50 0.0M
2021-07-30 17.10 17.25 16.30 16.35 0.0M
2021-07-29 17.40 17.85 17.00 17.05 0.0M
2021-07-28 16.90 17.40 16.90 17.35 0.0M
2021-07-27 16.10 17.45 16.10 17.45 0.0M
2021-07-26 16.10 16.30 16.00 16.10 0.0M
2021-07-23 15.90 16.10 15.85 15.90 0.0M
2021-07-22 15.90 16.00 15.75 15.90 0.0M
2021-07-21 15.75 16.30 15.75 15.85 0.0M
2021-07-20 15.30 15.75 15.30 15.70 0.0M
2021-07-19 16.40 16.40 15.20 15.40 0.0M
2021-07-16 16.55 16.65 16.40 16.40 0.0M
2021-07-15 16.45 16.50 16.30 16.50 0.0M
2021-07-14 16.35 16.55 16.20 16.40 0.0M
2021-07-13 15.50 16.50 15.50 16.50 0.0M
2021-07-12 15.50 15.50 15.15 15.15 0.0M
2021-07-09 15.70 15.75 15.30 15.30 0.0M
2021-07-08 16.15 16.15 15.45 15.75 0.0M
2021-07-07 16.10 16.50 16.10 16.30 0.0M
2021-07-06 17.45 17.45 16.15 16.20 0.0M
2021-07-05 17.40 17.65 17.40 17.40 0.0M
2021-07-02 17.90 17.90 17.20 17.40 0.0M
2021-07-01 17.85 18.35 17.85 18.10 0.0M
2021-06-30 17.00 18.70 17.00 18.70 0.0M
2021-06-29 16.60 17.15 16.40 17.15 0.0M
2021-06-28 16.45 17.20 16.25 16.70 0.0M
2021-06-25 15.60 16.45 15.40 16.45 0.0M
2021-06-24 15.70 15.70 15.05 15.55 0.0M
2021-06-23 15.70 15.70 14.95 15.25 0.0M
2021-06-22 16.00 16.30 15.20 15.20 0.0M
2021-06-21 16.00 16.00 15.50 15.95 0.0M
2021-06-18 16.90 17.00 16.05 16.40 0.0M
2021-06-17 16.35 16.85 16.00 16.80 0.0M
2021-06-16 15.50 16.50 15.40 16.50 0.0M
2021-06-15 14.45 15.40 14.20 15.35 0.0M
2021-06-14 13.90 14.30 13.85 14.25 0.0M
2021-06-11 13.70 13.75 13.10 13.10 0.0M
2021-06-10 13.15 13.95 13.15 13.95 0.0M
2021-06-09 12.90 13.45 12.90 13.10 0.0M
2021-06-08 12.70 12.95 12.50 12.85 0.0M
2021-06-07 12.00 13.00 12.00 12.70 0.0M
2021-06-04 11.95 12.00 11.90 12.00 0.0M
2021-06-03 11.15 11.80 11.15 11.70 0.0M
2021-06-02 11.00 11.20 11.00 11.05 0.0M
2021-06-01 11.15 11.15 11.00 11.00 0.0M
2021-05-31 10.80 11.45 10.80 11.10 0.0M
2021-05-28 10.70 10.80 10.60 10.75 0.0M
2021-05-27 10.95 11.00 10.45 10.65 0.0M
2021-05-26 11.20 11.20 11.10 11.10 0.0M
2021-05-25 11.20 11.25 11.20 11.20 0.0M
2021-05-24 11.20 11.30 11.20 11.20 0.0M
2021-05-21 11.25 11.45 10.65 11.25 0.0M
2021-05-20 11.60 11.65 11.30 11.30 0.0M
2021-05-19 11.55 11.75 11.45 11.60 0.0M
2021-05-18 11.65 11.75 11.55 11.70 0.0M
2021-05-17 11.70 11.90 11.70 11.90 0.0M
2021-05-14 11.95 12.00 11.50 11.85 0.0M
2021-05-13 12.10 12.10 11.45 12.00 0.0M
2021-05-12 12.05 12.20 12.05 12.05 0.0M
2021-05-11 12.65 12.65 12.05 12.05 0.0M
2021-05-10 12.80 12.85 12.55 12.60 0.0M
2021-05-07 12.80 12.80 12.60 12.75 0.0M
2021-05-06 12.90 12.90 12.60 12.80 0.0M
2021-05-05 12.80 12.90 12.60 12.90 0.0M
2021-05-04 12.90 12.90 12.85 12.85 0.0M
2021-05-03 13.00 13.00 12.70 12.90 0.0M
2021-04-30 13.00 13.00 12.85 12.85 0.0M
2021-04-29 13.20 13.25 12.70 13.15 0.0M
2021-04-28 13.20 13.20 13.15 13.20 0.0M
2021-04-27 13.20 13.20 13.15 13.20 0.0M
2021-04-26 13.50 13.50 13.10 13.20 0.0M
2021-04-23 13.50 13.50 13.10 13.50 0.0M
2021-04-22 13.50 13.60 13.50 13.50 0.0M
2021-04-21 13.20 13.80 13.20 13.40 0.0M
2021-04-20 13.50 13.50 13.10 13.40 0.0M
2021-04-19 13.20 13.60 13.20 13.55 0.0M
2021-04-16 13.20 13.20 13.05 13.10 0.0M
2021-04-15 13.15 13.35 12.80 13.15 0.0M
2021-04-14 13.20 13.20 12.55 12.95 0.0M
2021-04-13 13.60 13.75 13.05 13.20 0.0M
2021-04-12 13.50 13.95 13.30 13.80 0.0M
2021-04-09 13.65 13.65 13.35 13.35 0.0M
2021-04-08 12.85 13.70 12.85 13.60 0.0M
2021-04-07 12.95 12.95 12.75 12.80 0.0M
2021-04-06 12.30 13.00 12.30 12.75 0.0M
2021-04-01 12.40 12.40 12.25 12.25 0.0M
2021-03-31 12.45 12.55 12.40 12.40 0.0M
2021-03-30 12.05 12.45 12.05 12.45 0.0M
2021-03-29 12.00 12.25 12.00 12.25 0.0M
2021-03-26 12.05 12.15 12.00 12.00 0.0M
2021-03-25 12.15 12.15 12.05 12.10 0.0M
2021-03-24 12.25 12.25 12.15 12.25 0.0M
2021-03-23 12.25 12.30 12.15 12.30 0.0M
2021-03-22 12.30 12.30 12.20 12.30 0.0M
2021-03-19 12.35 12.35 12.10 12.30 0.0M
2021-03-18 12.30 12.35 12.15 12.20 0.0M
2021-03-17 12.15 12.30 12.10 12.15 0.0M
2021-03-16 12.05 12.05 12.05 12.05 0.0M
2021-03-15 12.10 12.35 12.00 12.10 0.0M
2021-03-12 12.10 12.10 11.95 12.10 0.0M
2021-03-11 12.00 12.10 11.90 11.90 0.0M
2021-03-10 12.00 12.00 11.85 12.00 0.0M
2021-03-09 12.15 12.15 11.95 11.95 0.0M
2021-03-08 11.70 12.40 11.70 12.15 0.0M
2021-03-05 12.30 12.35 11.80 11.80 0.0M
2021-03-04 12.25 12.30 12.05 12.20 0.0M
2021-03-03 12.40 12.40 12.05 12.25 0.0M
2021-03-02 11.80 12.40 11.75 12.40 0.0M
2021-03-01 11.60 11.90 11.60 11.65 0.0M
2021-02-26 11.70 11.70 11.45 11.50 0.0M
2021-02-25 11.75 11.90 11.70 11.70 0.0M
2021-02-24 11.50 11.70 11.45 11.55 0.0M
2021-02-23 11.80 11.85 11.60 11.60 0.0M
2021-02-22 11.80 11.90 11.25 11.75 0.0M
2021-02-19 11.85 12.00 11.60 11.80 0.0M
2021-02-18 11.35 11.90 11.35 11.55 0.0M
2021-02-17 11.10 11.45 10.95 11.20 0.0M
2021-02-16 10.70 10.95 10.70 10.75 0.1M
2021-02-15 10.70 10.75 10.60 10.65 0.0M
2021-02-12 10.85 10.85 10.60 10.60 0.0M
2021-02-11 10.75 10.90 10.75 10.80 0.0M
2021-02-10 11.10 11.10 10.80 10.85 0.0M
2021-02-09 11.00 11.10 10.90 11.10 0.0M
2021-02-08 10.85 11.10 10.85 10.85 0.0M
2021-02-05 10.55 10.70 10.50 10.65 0.0M
2021-02-04 10.45 10.70 10.45 10.45 0.0M
2021-02-03 10.50 10.70 10.35 10.35 0.0M
2021-02-02 10.10 10.35 10.10 10.30 0.0M
2021-02-01 10.10 10.20 10.00 10.10 0.0M
2021-01-29 10.35 10.35 10.10 10.10 0.0M
2021-01-28 10.10 10.40 10.00 10.35 0.0M
2021-01-27 10.35 10.50 10.25 10.30 0.0M
2021-01-26 10.40 10.70 10.30 10.45 0.0M
2021-01-25 11.45 11.45 10.55 10.70 0.0M
2021-01-22 11.95 11.95 11.10 11.75 0.0M
2021-01-21 12.35 12.45 11.95 11.95 0.0M
2021-01-20 12.05 12.35 11.95 12.30 0.0M
2021-01-19 12.00 12.00 11.90 12.00 0.0M
2021-01-18 11.95 12.00 11.70 12.00 0.0M
2021-01-15 11.90 12.05 11.85 11.95 0.0M
2021-01-14 12.05 12.05 11.85 11.95 0.0M
2021-01-13 12.15 12.15 11.80 11.95 0.0M
2021-01-12 12.60 12.65 11.75 12.15 0.0M
2021-01-11 12.20 12.75 12.15 12.55 0.0M
2021-01-08 12.05 12.35 11.95 12.20 0.0M
2021-01-07 12.25 12.25 11.85 12.10 0.0M
2021-01-06 11.90 12.40 11.70 12.25 0.0M
2021-01-05 12.30 12.30 11.70 11.90 0.0M
2021-01-04 12.30 12.35 12.00 12.35 0.0M