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
2024-12-31 992.90 1,001.29 990.12 998.90 0.0M
2024-12-30 989.52 998.36 987.86 992.89 0.0M
2024-12-27 973.16 990.13 973.16 990.13 0.0M
2024-12-24 973.47 980.35 973.17 973.17 0.0M
2024-12-23 973.24 974.72 968.14 973.47 0.0M
2024-12-20 977.91 977.91 961.80 973.24 0.0M
2024-12-19 984.49 984.49 969.01 977.91 0.0M
2024-12-18 980.18 989.00 980.18 984.49 0.0M
2024-12-17 986.53 987.46 979.54 980.18 0.0M
2024-12-16 989.51 989.75 981.46 986.98 0.0M
2024-12-13 984.41 992.90 984.41 989.52 0.0M
2024-12-12 987.51 992.54 983.08 984.55 0.0M
2024-12-11 987.53 991.80 984.12 987.66 0.0M
2024-12-10 990.96 993.02 986.07 987.53 0.0M
2024-12-09 980.28 994.62 980.28 990.88 0.0M
2024-12-06 970.98 985.33 970.11 980.39 0.0M
2024-12-05 948.16 971.97 946.01 970.98 0.0M
2024-12-04 936.33 950.82 935.85 948.16 0.0M
2024-12-03 940.74 948.87 932.39 936.33 0.0M
2024-12-02 952.33 952.41 933.79 940.74 0.0M
2024-11-29 943.41 954.43 938.53 952.52 0.0M
2024-11-28 937.16 947.11 937.16 944.31 0.0M
2024-11-27 956.09 956.09 928.14 937.15 0.0M
2024-11-26 970.24 970.24 954.87 956.12 0.0M
2024-11-25 972.87 979.34 961.38 970.29 0.0M
2024-11-22 983.68 990.18 962.86 972.89 0.0M
2024-11-21 983.10 986.95 976.51 983.68 0.0M
2024-11-20 986.51 991.50 979.97 983.10 0.0M
2024-11-19 995.37 1,000.36 973.01 986.51 0.0M
2024-11-18 986.22 995.45 986.22 995.37 0.0M
2024-11-15 978.49 990.65 975.50 986.24 0.0M
2024-11-14 970.12 983.34 970.12 979.62 0.0M
2024-11-13 973.06 977.30 960.88 970.12 0.0M
2024-11-12 996.39 996.39 970.53 973.06 0.0M
2024-11-11 984.24 997.09 984.24 996.39 0.0M
2024-11-08 985.25 990.16 978.24 984.24 0.0M
2024-11-07 1,001.24 1,004.08 985.14 985.25 0.0M
2024-11-06 1,015.19 1,027.08 994.66 1,001.23 0.0M
2024-11-05 1,012.51 1,017.47 1,006.46 1,014.54 0.0M
2024-11-04 1,015.18 1,017.54 1,010.72 1,012.44 0.0M
2024-11-01 1,011.74 1,020.21 1,010.17 1,015.18 0.0M
2024-10-31 1,015.81 1,015.81 995.19 1,010.74 0.0M
2024-10-30 1,027.04 1,027.04 1,011.63 1,018.91 0.0M
2024-10-29 1,029.52 1,039.93 1,025.01 1,027.04 0.0M
2024-10-28 1,019.11 1,030.95 1,018.24 1,029.51 0.0M
2024-10-25 1,023.76 1,027.10 1,017.92 1,019.11 0.0M
2024-10-24 1,022.47 1,031.54 1,022.47 1,023.91 0.0M
2024-10-23 1,028.62 1,030.97 1,021.69 1,022.42 0.0M
2024-10-22 1,034.23 1,034.23 1,022.06 1,029.62 0.0M
2024-10-21 1,042.14 1,042.14 1,033.80 1,034.62 0.0M
2024-10-18 1,036.31 1,045.19 1,032.15 1,042.30 0.0M
2024-10-17 1,024.80 1,040.28 1,024.80 1,036.31 0.0M
2024-10-16 1,020.26 1,025.91 1,014.47 1,024.80 0.0M
2024-10-15 1,010.27 1,022.79 1,010.27 1,020.26 0.0M
2024-10-14 1,002.94 1,010.83 1,000.71 1,010.27 0.0M
2024-10-11 999.27 1,004.96 997.22 1,002.94 0.0M
2024-10-10 1,000.82 1,006.61 999.01 999.47 0.0M
2024-10-09 995.03 1,001.17 990.57 1,000.82 0.0M
2024-10-08 994.80 996.42 986.90 995.03 0.0M
2024-10-07 988.29 997.29 986.30 994.80 0.0M
2024-10-04 975.98 993.40 975.35 987.79 0.0M
2024-10-03 988.26 988.79 971.93 975.97 0.0M
2024-10-02 988.87 992.24 983.92 988.26 0.0M
2024-10-01 992.74 999.67 981.10 988.87 0.0M
2024-09-30 1,017.10 1,017.10 990.00 992.71 0.0M
2024-09-27 1,018.67 1,020.64 1,011.23 1,017.10 0.0M
2024-09-26 1,006.72 1,021.62 1,006.72 1,018.65 0.0M
2024-09-25 1,015.99 1,015.99 1,000.31 1,006.48 0.0M
2024-09-24 1,010.94 1,021.90 1,010.94 1,016.00 0.0M
2024-09-23 1,031.48 1,031.68 1,003.01 1,010.81 0.0M
2024-09-20 1,034.87 1,040.80 1,030.12 1,031.48 0.0M
2024-09-19 1,024.63 1,036.69 1,024.63 1,034.87 0.0M
2024-09-18 1,027.18 1,028.90 1,022.90 1,024.63 0.0M
2024-09-17 1,019.68 1,031.55 1,019.68 1,027.17 0.0M
2024-09-16 1,014.66 1,020.74 1,009.50 1,019.68 0.0M
2024-09-13 1,003.47 1,019.97 1,003.13 1,014.71 0.0M
2024-09-12 992.67 1,007.84 992.67 1,003.47 0.0M
2024-09-11 988.50 999.41 984.74 992.67 0.0M
2024-09-10 991.97 1,000.28 985.57 988.50 0.0M
2024-09-09 982.29 995.66 982.29 991.97 0.0M
2024-09-06 993.90 996.20 978.25 982.29 0.0M
2024-09-05 980.58 999.93 976.68 993.90 0.0M
2024-09-04 980.83 983.04 969.27 980.58 0.0M
2024-09-03 987.79 991.55 974.05 980.83 0.0M
2024-09-02 986.75 990.27 978.10 987.78 0.0M
2024-08-30 979.05 988.29 979.05 986.75 0.0M
2024-08-29 977.93 983.86 977.75 979.05 0.0M
2024-08-28 974.46 980.04 974.46 977.93 0.0M
2024-08-27 970.82 977.92 970.56 974.46 0.0M
2024-08-26 969.60 973.62 968.09 970.82 0.0M
2024-08-23 963.40 970.91 963.40 970.91 0.0M
2024-08-22 961.19 967.83 960.36 963.39 0.0M
2024-08-21 959.40 964.89 957.82 961.19 0.0M
2024-08-20 962.09 965.19 956.52 959.40 0.0M
2024-08-19 958.13 966.81 958.13 962.09 0.0M
2024-08-16 951.55 960.19 951.55 958.14 0.0M
2024-08-15 941.60 956.15 940.56 951.55 0.0M
2024-08-14 934.42 941.28 934.42 940.54 0.0M
2024-08-13 932.68 937.08 929.30 934.35 0.0M
2024-08-12 932.40 938.48 928.83 932.68 0.0M
2024-08-09 928.12 940.73 928.12 932.40 0.0M
2024-08-08 928.99 930.47 915.88 928.12 0.0M
2024-08-07 908.89 935.73 908.89 929.12 0.0M
2024-08-06 913.79 922.30 902.80 908.89 0.0M
2024-08-05 933.86 933.86 895.16 913.77 0.0M
2024-08-02 953.83 954.15 927.94 933.87 0.0M
2024-08-01 975.92 975.92 950.84 955.16 0.0M
2024-07-31 984.42 987.67 974.76 978.34 0.0M
2024-07-30 975.56 987.53 975.56 984.42 0.0M
2024-07-29 980.92 987.80 970.63 975.56 0.0M
2024-07-26 976.45 983.46 973.90 980.91 0.0M
2024-07-25 977.53 977.53 955.96 976.45 0.0M
2024-07-24 984.04 984.04 966.09 977.53 0.0M
2024-07-23 982.21 989.16 979.65 985.96 0.0M
2024-07-22 969.46 985.37 969.46 982.21 0.0M
2024-07-19 976.29 976.29 965.52 969.46 0.0M
2024-07-18 967.42 979.87 967.42 976.97 0.0M
2024-07-17 964.44 971.68 959.72 967.42 0.0M
2024-07-16 971.72 971.72 957.06 964.44 0.0M
2024-07-15 970.46 973.16 961.30 971.72 0.0M
2024-07-12 965.03 973.12 964.94 970.46 0.0M
2024-07-11 956.92 966.53 956.09 964.47 0.0M
2024-07-10 946.31 957.20 942.70 956.92 0.0M
2024-07-09 959.34 959.34 940.06 946.03 0.0M
2024-07-08 967.15 979.49 957.91 960.92 0.0M
2024-07-05 968.53 972.00 960.18 967.15 0.0M
2024-07-04 953.15 974.86 953.15 968.53 0.0M
2024-07-03 934.66 957.32 934.66 952.64 0.0M
2024-07-02 939.05 939.05 926.08 934.66 0.0M
2024-07-01 915.04 958.18 915.04 939.05 0.0M
2024-06-28 920.89 926.65 911.29 915.04 0.0M
2024-06-27 926.93 927.98 915.48 920.88 0.0M
2024-06-26 933.60 937.97 921.49 926.93 0.0M
2024-06-25 942.98 943.27 929.59 933.60 0.0M
2024-06-24 926.00 943.26 925.36 942.23 0.0M
2024-06-21 936.59 938.92 922.32 926.00 0.0M
2024-06-20 920.45 938.08 920.45 936.59 0.0M
2024-06-19 926.15 930.53 919.03 920.39 0.0M
2024-06-18 916.04 929.15 914.87 926.05 0.0M
2024-06-17 907.99 920.01 903.72 916.04 0.0M
2024-06-14 939.87 939.87 895.50 907.66 0.0M
2024-06-13 968.08 968.10 932.96 939.81 0.0M
2024-06-12 953.94 971.73 953.94 968.16 0.0M
2024-06-11 980.47 984.47 950.54 953.94 0.0M
2024-06-10 1,007.27 1,007.27 968.86 980.47 0.0M
2024-06-07 1,020.24 1,021.07 1,009.32 1,014.69 0.0M
2024-06-06 1,014.10 1,023.04 1,009.51 1,020.24 0.0M
2024-06-05 1,015.62 1,020.85 1,011.81 1,014.10 0.0M
2024-06-04 1,028.79 1,028.79 1,009.91 1,015.62 0.0M
2024-06-03 1,029.11 1,036.95 1,027.90 1,028.79 0.0M
2024-05-31 1,028.25 1,034.15 1,027.19 1,029.11 0.0M
2024-05-30 1,021.96 1,028.40 1,017.89 1,028.25 0.0M
2024-05-29 1,044.37 1,044.37 1,018.11 1,021.97 0.0M
2024-05-28 1,043.34 1,048.59 1,040.31 1,044.37 0.0M
2024-05-27 1,043.43 1,043.51 1,038.25 1,043.36 0.0M
2024-05-24 1,039.43 1,044.49 1,029.19 1,043.43 0.0M
2024-05-23 1,040.73 1,044.39 1,037.42 1,039.42 0.0M
2024-05-22 1,049.60 1,049.78 1,040.73 1,040.73 0.0M
2024-05-21 1,072.34 1,072.34 1,037.30 1,049.60 0.0M
2024-05-20 1,068.44 1,075.19 1,068.44 1,072.92 0.0M
2024-05-17 1,063.74 1,068.60 1,061.65 1,068.44 0.0M
2024-05-16 1,063.97 1,066.94 1,062.25 1,063.74 0.0M
2024-05-15 1,061.42 1,068.31 1,061.42 1,064.10 0.0M
2024-05-14 1,062.02 1,064.63 1,056.29 1,061.42 0.0M
2024-05-13 1,057.83 1,066.88 1,057.83 1,061.99 0.0M
2024-05-10 1,048.59 1,060.25 1,048.59 1,057.83 0.0M
2024-05-09 1,043.65 1,049.64 1,042.08 1,048.57 0.0M
2024-05-08 1,033.90 1,043.98 1,033.90 1,043.65 0.0M
2024-05-07 1,018.17 1,034.87 1,018.17 1,033.90 0.0M
2024-05-06 1,006.35 1,019.76 1,005.65 1,018.16 0.0M
2024-05-03 1,009.61 1,022.00 1,003.93 1,006.29 0.0M
2024-05-02 1,012.64 1,016.87 1,008.23 1,009.47 0.0M
2024-04-30 1,029.71 1,029.71 1,010.96 1,012.66 0.0M
2024-04-29 1,021.61 1,034.07 1,021.61 1,029.71 0.0M
2024-04-26 1,021.87 1,031.43 1,020.92 1,021.61 0.0M
2024-04-25 1,025.27 1,033.80 1,015.77 1,021.87 0.0M
2024-04-24 1,033.33 1,034.45 1,021.13 1,025.27 0.0M
2024-04-23 1,018.04 1,034.84 1,018.04 1,033.33 0.0M
2024-04-22 1,004.77 1,020.72 1,004.77 1,018.04 0.0M
2024-04-19 1,003.02 1,006.98 990.26 1,004.77 0.0M
2024-04-18 989.35 1,004.47 989.35 1,003.03 0.0M
2024-04-17 985.57 999.55 985.55 989.35 0.0M
2024-04-16 1,006.90 1,006.90 982.44 985.58 0.0M
2024-04-15 1,004.21 1,018.26 1,004.21 1,006.91 0.0M
2024-04-12 1,003.37 1,016.59 1,000.37 1,004.15 0.0M
2024-04-11 1,014.06 1,020.49 993.86 1,002.21 0.0M
2024-04-10 1,012.90 1,021.22 1,005.36 1,014.02 0.0M
2024-04-09 1,020.69 1,022.48 1,011.57 1,012.90 0.0M
2024-04-08 1,014.87 1,025.22 1,014.39 1,020.63 0.0M
2024-04-05 1,026.79 1,026.79 1,008.13 1,014.85 0.0M
2024-04-04 1,022.41 1,032.07 1,022.41 1,026.79 0.0M
2024-04-03 1,010.87 1,025.76 1,010.87 1,022.40 0.0M
2024-04-02 1,014.90 1,022.36 1,009.24 1,010.85 0.0M
2024-03-28 1,002.67 1,015.27 1,002.67 1,015.01 0.0M
2024-03-27 1,000.24 1,008.47 999.23 1,002.67 0.0M
2024-03-26 989.43 1,002.07 989.43 1,000.28 0.0M
2024-03-25 990.22 992.73 986.08 989.43 0.0M
2024-03-22 990.98 997.27 990.14 990.23 0.0M
2024-03-21 983.81 995.73 983.81 990.98 0.0M
2024-03-20 983.54 983.85 979.43 983.81 0.0M
2024-03-19 974.22 987.05 974.01 983.54 0.0M
2024-03-18 971.70 977.48 970.37 974.22 0.0M
2024-03-15 963.35 975.49 963.04 971.70 0.0M
2024-03-14 965.89 970.05 961.66 963.35 0.0M
2024-03-13 962.37 973.60 962.37 965.89 0.0M
2024-03-12 950.77 965.06 950.77 962.37 0.0M
2024-03-11 951.36 951.73 943.69 950.77 0.0M
2024-03-08 945.31 953.84 945.31 951.36 0.0M
2024-03-07 934.20 947.69 930.38 945.33 0.0M
2024-03-06 931.46 939.36 931.46 934.20 0.0M
2024-03-05 931.02 932.62 924.54 931.45 0.0M
2024-03-04 925.37 931.39 924.37 931.02 0.0M
2024-03-01 924.90 931.30 922.77 925.40 0.0M
2024-02-29 924.38 929.51 924.38 924.90 0.0M
2024-02-28 921.59 926.32 921.38 924.38 0.0M
2024-02-27 919.60 923.09 918.43 921.59 0.0M
2024-02-26 926.70 926.70 919.06 919.60 0.0M
2024-02-23 923.66 929.53 920.74 926.70 0.0M
2024-02-22 910.99 929.13 910.99 923.66 0.0M
2024-02-21 908.62 914.58 908.62 911.00 0.0M
2024-02-20 902.32 909.12 900.31 908.82 0.0M
2024-02-19 899.54 903.99 897.84 902.43 0.0M
2024-02-16 894.86 904.23 894.86 899.54 0.0M
2024-02-15 890.80 895.55 888.59 894.86 0.0M
2024-02-14 890.01 895.36 886.77 890.80 0.0M
2024-02-13 894.42 897.33 886.45 890.01 0.0M
2024-02-12 885.48 895.33 885.48 894.41 0.0M
2024-02-09 893.64 896.05 881.12 885.44 0.0M
2024-02-08 906.14 906.14 891.41 893.64 0.0M
2024-02-07 911.65 913.85 903.82 906.11 0.0M
2024-02-06 913.86 917.61 909.41 911.65 0.0M
2024-02-05 917.65 926.15 909.45 913.42 0.0M
2024-02-02 918.10 924.45 915.24 917.65 0.0M
2024-02-01 955.66 955.66 915.54 917.51 0.0M
2024-01-31 952.03 962.37 952.03 955.66 0.0M
2024-01-30 950.81 953.59 949.58 952.03 0.0M
2024-01-29 954.89 957.28 948.34 950.43 0.0M
2024-01-26 947.00 958.52 946.80 954.89 0.0M
2024-01-25 948.73 948.94 942.21 947.00 0.0M
2024-01-24 938.18 949.84 938.18 948.73 0.0M
2024-01-23 940.53 943.88 936.02 938.18 0.0M
2024-01-22 931.61 945.29 931.61 940.55 0.0M
2024-01-19 924.76 935.48 924.76 931.61 0.0M
2024-01-18 917.86 928.56 915.21 924.76 0.0M
2024-01-17 923.46 923.46 908.26 917.86 0.0M
2024-01-16 925.78 925.78 916.26 923.46 0.0M
2024-01-15 922.06 926.37 918.92 925.78 0.0M
2024-01-12 917.59 929.08 917.59 922.06 0.0M
2024-01-11 932.00 937.65 914.97 917.30 0.0M
2024-01-10 933.97 936.94 929.79 932.00 0.0M
2024-01-09 940.92 940.92 931.53 935.60 0.0M
2024-01-08 936.60 940.92 930.40 940.92 0.0M
2024-01-05 935.63 938.03 923.88 936.60 0.0M
2024-01-04 923.11 936.74 923.11 935.63 0.0M
2024-01-03 936.81 942.97 919.48 923.12 0.0M
2024-01-02 928.29 942.93 928.29 936.81 0.0M