CAC Sociétés financières (FRFIN)

FRFIN
🏛️ France →
1,258.50
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
2023-12-29 927.23 930.80 926.93 928.29 0.0M
2023-12-28 932.26 935.80 925.90 927.23 0.0M
2023-12-27 930.97 935.77 929.28 932.26 0.0M
2023-12-22 928.05 933.79 928.05 930.96 0.0M
2023-12-21 928.34 928.34 921.07 928.05 0.0M
2023-12-20 922.78 932.49 922.78 928.43 0.0M
2023-12-19 921.73 924.15 919.59 922.78 0.0M
2023-12-18 927.20 930.13 919.29 921.84 0.0M
2023-12-15 926.40 936.31 926.40 927.23 0.0M
2023-12-14 910.16 933.77 910.16 926.40 0.0M
2023-12-13 914.96 917.63 909.79 910.16 0.0M
2023-12-12 918.20 920.64 913.32 914.96 0.0M
2023-12-11 920.94 922.22 916.92 918.20 0.0M
2023-12-08 913.33 921.83 911.21 920.80 0.0M
2023-12-07 909.60 914.57 903.83 913.33 0.0M
2023-12-06 898.83 912.77 898.83 909.60 0.0M
2023-12-05 889.43 900.09 886.32 898.83 0.0M
2023-12-04 885.27 890.66 885.11 889.43 0.0M
2023-12-01 881.56 887.52 881.56 885.22 0.0M
2023-11-30 870.99 883.03 870.99 881.52 0.0M
2023-11-29 866.92 873.31 864.28 870.99 0.0M
2023-11-28 865.66 868.39 863.32 866.91 0.0M
2023-11-27 869.39 870.04 864.54 865.66 0.0M
2023-11-24 865.67 872.45 865.65 869.42 0.0M
2023-11-23 864.04 867.68 863.12 865.67 0.0M
2023-11-22 861.85 867.60 861.75 864.03 0.0M
2023-11-21 865.03 865.03 858.48 861.85 0.0M
2023-11-20 864.76 869.79 862.20 865.03 0.0M
2023-11-17 854.61 866.33 854.61 864.77 0.0M
2023-11-16 856.53 859.67 853.62 854.61 0.0M
2023-11-15 858.24 861.76 854.78 856.53 0.0M
2023-11-14 851.40 861.12 845.61 858.24 0.0M
2023-11-13 845.74 854.81 845.74 851.40 0.0M
2023-11-10 848.73 848.73 840.93 845.73 0.0M
2023-11-09 846.73 849.46 841.46 848.73 0.0M
2023-11-08 841.70 849.54 834.98 846.65 0.0M
2023-11-07 850.90 850.94 839.38 841.70 0.0M
2023-11-06 854.63 857.85 847.86 850.90 0.0M
2023-11-03 848.86 859.26 841.97 854.37 0.0M
2023-11-02 836.47 854.29 836.47 848.86 0.0M
2023-11-01 830.18 838.71 829.53 835.78 0.0M
2023-10-31 822.63 833.64 822.63 830.18 0.0M
2023-10-30 821.35 825.41 818.55 822.63 0.0M
2023-10-27 824.50 833.46 821.35 821.35 0.0M
2023-10-26 832.99 832.99 811.20 824.50 0.0M
2023-10-25 830.16 834.03 824.45 833.04 0.0M
2023-10-24 832.31 833.17 826.68 830.16 0.0M
2023-10-23 828.27 834.52 823.86 832.31 0.0M
2023-10-20 844.83 844.83 828.03 828.30 0.0M
2023-10-19 852.16 852.16 839.64 844.93 0.0M
2023-10-18 858.06 861.22 851.04 852.65 0.0M
2023-10-17 857.25 862.16 852.58 858.02 0.0M
2023-10-16 852.96 861.15 851.11 857.25 0.0M
2023-10-13 872.33 872.33 850.93 852.93 0.0M
2023-10-12 877.40 881.50 869.05 872.32 0.0M
2023-10-11 872.54 880.15 869.88 877.40 0.0M
2023-10-10 860.37 875.47 860.37 872.54 0.0M
2023-10-09 870.19 870.19 855.66 860.31 0.0M
2023-10-06 856.13 870.78 856.13 870.19 0.0M
2023-10-05 851.21 859.68 849.46 856.12 0.0M
2023-10-04 853.54 854.88 844.45 851.21 0.0M
2023-10-03 865.22 866.70 852.68 853.59 0.0M
2023-10-02 878.30 881.17 861.98 865.28 0.0M
2023-09-29 877.13 882.17 873.95 877.17 0.0M
2023-09-28 873.19 878.19 867.82 877.14 0.0M
2023-09-27 875.66 879.05 868.94 873.19 0.0M
2023-09-26 877.42 878.99 869.01 875.66 0.0M
2023-09-25 883.68 888.55 873.15 877.42 0.0M
2023-09-22 893.65 893.65 881.10 883.68 0.0M
2023-09-21 902.37 902.37 887.11 893.65 0.0M
2023-09-20 893.24 906.74 892.94 902.37 0.0M
2023-09-19 885.41 893.65 882.95 893.24 0.0M
2023-09-18 908.17 908.34 882.14 885.41 0.0M
2023-09-15 904.10 914.61 904.10 908.17 0.0M
2023-09-14 889.66 906.68 887.70 904.10 0.0M
2023-09-13 884.97 891.93 882.80 889.66 0.0M
2023-09-12 880.29 885.37 880.29 884.95 0.0M
2023-09-11 869.42 882.37 869.42 880.30 0.0M
2023-09-08 870.04 873.95 858.38 869.41 0.0M
2023-09-07 870.79 873.94 865.59 869.52 0.0M
2023-09-06 878.43 878.43 861.63 870.79 0.0M
2023-09-05 881.23 882.54 867.49 878.43 0.0M
2023-09-04 885.29 890.59 879.40 881.27 0.0M
2023-09-01 884.92 892.71 884.21 885.29 0.0M
2023-08-31 887.12 893.97 884.92 884.92 0.0M
2023-08-30 888.09 896.38 887.13 887.13 0.0M
2023-08-29 881.65 889.05 881.65 888.08 0.0M
2023-08-28 870.29 884.05 870.29 881.65 0.0M
2023-08-25 871.37 878.37 869.57 870.29 0.0M
2023-08-24 870.65 879.68 870.65 871.37 0.0M
2023-08-23 869.83 881.50 869.15 870.65 0.0M
2023-08-22 865.71 879.40 865.71 869.83 0.0M
2023-08-21 864.45 873.87 864.45 865.71 0.0M
2023-08-18 870.55 870.55 857.36 864.41 0.0M
2023-08-17 871.61 877.26 867.14 870.55 0.0M
2023-08-16 875.44 877.20 869.24 871.60 0.0M
2023-08-15 885.15 887.00 872.19 875.44 0.0M
2023-08-14 882.46 889.21 881.17 885.12 0.0M
2023-08-11 891.27 891.27 880.10 882.77 0.0M
2023-08-10 876.65 894.52 876.65 891.27 0.0M
2023-08-09 868.47 883.61 868.47 876.65 0.0M
2023-08-08 885.21 885.21 860.39 868.47 0.0M
2023-08-07 882.33 887.94 879.48 885.21 0.0M
2023-08-04 862.96 885.63 862.96 882.33 0.0M
2023-08-03 859.65 864.79 852.23 862.93 0.0M
2023-08-02 873.74 873.74 855.72 859.65 0.0M
2023-08-01 884.59 886.31 872.57 873.74 0.0M
2023-07-31 890.07 892.30 884.59 884.59 0.0M
2023-07-28 884.25 894.53 884.25 890.07 0.0M
2023-07-27 874.49 890.13 873.56 884.25 0.0M
2023-07-26 877.79 878.38 866.35 874.49 0.0M
2023-07-25 876.31 880.06 875.45 877.79 0.0M
2023-07-24 870.43 876.67 865.31 876.30 0.0M
2023-07-21 867.96 873.86 867.43 870.50 0.0M
2023-07-20 860.86 871.22 860.86 867.96 0.0M
2023-07-19 856.49 865.77 856.49 860.59 0.0M
2023-07-18 849.69 857.45 848.02 856.49 0.0M
2023-07-17 849.72 854.06 847.18 849.69 0.0M
2023-07-14 854.58 857.27 849.49 849.72 0.0M
2023-07-13 848.55 856.70 845.03 854.61 0.0M
2023-07-12 835.99 851.72 835.99 848.55 0.0M
2023-07-11 826.16 836.97 825.90 835.99 0.0M
2023-07-10 824.57 831.03 819.43 826.16 0.0M
2023-07-07 819.83 828.99 816.74 824.57 0.0M
2023-07-06 845.52 845.52 816.28 819.83 0.0M
2023-07-05 858.15 858.15 843.66 845.51 0.0M
2023-07-04 863.23 868.35 857.58 858.15 0.0M
2023-07-03 857.23 868.86 857.23 863.22 0.0M
2023-06-30 848.77 864.44 848.77 857.25 0.0M
2023-06-29 841.77 852.51 841.77 848.77 0.0M
2023-06-28 837.26 845.17 837.26 841.77 0.0M
2023-06-27 830.28 839.78 829.64 837.28 0.0M
2023-06-26 827.22 831.76 812.82 830.28 0.0M
2023-06-23 831.46 831.46 818.51 827.22 0.0M
2023-06-22 841.15 841.15 827.09 831.46 0.0M
2023-06-21 843.18 849.15 840.69 842.88 0.0M
2023-06-20 847.64 847.64 839.39 843.18 0.0M
2023-06-19 848.00 856.16 845.57 847.64 0.0M
2023-06-16 846.97 853.05 845.20 848.00 0.0M
2023-06-15 856.85 856.85 841.17 846.96 0.0M
2023-06-14 847.27 861.70 845.91 856.86 0.0M
2023-06-13 844.88 850.13 840.17 847.27 0.0M
2023-06-12 845.76 854.69 844.88 844.88 0.0M
2023-06-09 853.64 856.44 842.17 845.76 0.0M
2023-06-08 852.79 861.20 851.86 853.64 0.0M
2023-06-07 851.54 853.41 846.21 851.98 0.0M
2023-06-06 846.69 852.81 842.67 851.54 0.0M
2023-06-05 852.37 857.75 843.47 847.13 0.0M
2023-06-02 832.04 854.39 832.04 852.41 0.0M
2023-06-01 825.82 834.93 825.82 832.04 0.0M
2023-05-31 841.13 842.15 825.20 825.82 0.0M
2023-05-30 864.34 864.34 840.07 841.13 0.0M
2023-05-29 865.24 873.78 861.00 864.34 0.0M
2023-05-26 859.67 868.50 850.72 865.20 0.0M
2023-05-25 861.09 863.65 849.47 859.59 0.0M
2023-05-24 877.71 877.71 858.18 861.09 0.0M
2023-05-23 877.15 880.17 871.56 878.32 0.0M
2023-05-22 890.69 890.69 868.31 877.14 0.0M
2023-05-19 887.44 897.49 885.78 890.82 0.0M
2023-05-18 879.49 892.73 879.49 887.44 0.0M
2023-05-17 879.49 879.49 879.49 879.49 0.0M
2023-05-16 881.45 887.15 876.65 879.91 0.0M
2023-05-15 875.06 884.36 875.06 881.45 0.0M
2023-05-12 866.25 881.58 866.25 875.06 0.0M
2023-05-11 869.91 875.93 856.43 865.04 0.0M
2023-05-10 869.17 882.36 865.88 869.91 0.0M
2023-05-09 871.58 873.53 863.20 869.17 0.0M
2023-05-08 877.57 877.57 865.95 871.58 0.0M
2023-05-05 855.63 879.20 855.63 877.57 0.0M
2023-05-04 866.47 868.86 852.96 855.63 0.0M
2023-05-03 870.69 875.44 864.66 866.47 0.0M
2023-05-02 888.51 895.03 869.67 870.69 0.0M
2023-04-28 886.48 891.75 872.54 888.53 0.0M
2023-04-27 877.55 889.38 873.37 886.48 0.0M
2023-04-26 877.73 880.28 863.73 877.56 0.0M
2023-04-25 888.57 888.57 871.97 877.72 0.0M
2023-04-24 884.65 891.64 881.56 888.57 0.0M
2023-04-21 887.14 888.44 879.53 884.65 0.0M
2023-04-20 892.45 899.68 882.06 887.04 0.0M
2023-04-19 884.73 894.92 883.13 892.45 0.0M
2023-04-18 871.28 888.47 871.28 884.73 0.0M
2023-04-17 884.19 887.83 868.55 871.28 0.0M
2023-04-14 873.88 886.32 870.41 884.22 0.0M
2023-04-13 871.87 877.19 871.06 873.56 0.0M
2023-04-12 867.41 876.86 867.41 871.87 0.0M
2023-04-11 865.45 874.42 865.45 867.41 0.0M
2023-04-06 850.31 866.69 850.31 864.25 0.0M
2023-04-05 854.49 859.36 846.14 850.31 0.0M
2023-04-04 851.99 865.53 851.99 854.49 0.0M
2023-04-03 846.16 860.11 846.16 851.88 0.0M
2023-03-31 842.98 848.42 834.59 846.16 0.0M
2023-03-30 829.47 848.24 829.47 842.98 0.0M
2023-03-29 812.28 830.71 812.28 829.46 0.0M
2023-03-28 810.95 826.82 801.50 812.28 0.0M
2023-03-27 800.87 822.02 800.87 810.89 0.0M
2023-03-24 827.25 827.25 789.42 800.87 0.0M
2023-03-23 827.43 827.43 827.43 827.43 0.0M
2023-03-22 843.53 851.34 837.46 837.68 0.0M
2023-03-21 815.06 845.52 815.06 843.53 0.0M
2023-03-20 805.22 823.04 761.37 815.06 0.0M
2023-03-17 823.20 839.89 797.42 805.23 0.0M
2023-03-16 822.44 839.35 806.96 823.20 0.0M
2023-03-15 871.27 871.27 806.08 813.97 0.0M
2023-03-14 857.88 877.80 847.44 871.24 0.0M
2023-03-13 904.33 904.33 851.17 857.88 0.0M
2023-03-10 904.40 904.40 904.40 904.40 0.0M
2023-03-09 941.00 941.41 929.51 930.80 0.0M
2023-03-08 937.60 944.66 933.68 941.00 0.0M
2023-03-07 947.91 948.43 937.46 937.60 0.0M
2023-03-06 939.49 947.98 939.49 947.91 0.0M
2023-03-03 929.99 940.92 929.99 939.49 0.0M
2023-03-02 931.67 932.61 919.92 929.99 0.0M
2023-03-01 947.63 947.63 929.67 931.67 0.0M
2023-02-28 937.41 956.55 931.57 947.63 0.0M
2023-02-27 918.02 940.72 918.02 937.41 0.0M
2023-02-24 927.34 931.66 918.02 918.02 0.0M
2023-02-23 915.49 932.35 915.49 927.33 0.0M
2023-02-22 931.42 931.42 911.12 915.49 0.0M
2023-02-21 936.63 936.97 922.88 931.44 0.0M
2023-02-20 938.99 942.71 935.54 936.63 0.0M
2023-02-17 940.73 940.73 930.14 937.83 0.0M
2023-02-16 927.07 942.09 927.07 940.71 0.0M
2023-02-15 926.52 928.81 920.93 926.96 0.0M
2023-02-14 922.68 931.58 922.68 926.53 0.0M
2023-02-13 922.14 926.57 920.65 922.68 0.0M
2023-02-10 932.16 932.33 915.93 922.14 0.0M
2023-02-09 921.72 937.47 921.72 932.16 0.0M
2023-02-08 914.95 927.62 914.95 921.71 0.0M
2023-02-07 908.07 920.96 900.92 914.95 0.0M
2023-02-06 916.81 916.81 904.08 908.07 0.0M
2023-02-03 917.36 917.73 908.82 916.81 0.0M
2023-02-02 915.81 924.84 910.66 917.37 0.0M
2023-02-01 913.17 918.21 912.48 915.81 0.0M
2023-01-31 908.30 915.48 905.21 913.17 0.0M
2023-01-30 908.51 910.91 904.01 908.30 0.0M
2023-01-27 904.10 911.45 903.57 908.62 0.0M
2023-01-26 895.33 905.78 895.33 904.11 0.0M
2023-01-25 892.87 894.80 883.58 894.80 0.0M
2023-01-24 885.69 894.95 885.69 892.81 0.0M
2023-01-23 883.31 892.91 883.31 885.69 0.0M
2023-01-20 874.79 884.97 874.79 883.26 0.0M
2023-01-19 887.84 887.84 871.20 874.41 0.0M
2023-01-18 884.52 892.63 884.52 887.84 0.0M
2023-01-17 885.03 888.87 880.75 884.52 0.0M
2023-01-16 880.60 888.49 880.60 885.01 0.0M
2023-01-13 879.33 884.09 874.19 880.56 0.0M
2023-01-12 866.62 881.31 866.62 879.34 0.0M
2023-01-11 865.00 868.89 861.01 866.62 0.0M
2023-01-10 869.62 869.62 862.57 865.00 0.0M
2023-01-09 868.28 874.68 867.51 870.25 0.0M
2023-01-06 857.45 868.39 857.30 868.28 0.0M
2023-01-05 858.92 861.01 853.17 857.45 0.0M
2023-01-04 837.46 861.52 837.46 859.34 0.0M
2023-01-03 827.02 841.36 826.71 837.46 0.0M
2023-01-02 810.32 828.77 810.32 827.13 0.0M