CAC Services aux collectivités (FRUT)

🏛️ France →
779.78
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
2021-12-31 624.73 624.73 620.98 624.45 0.0M
2021-12-30 625.35 626.55 623.86 624.73 0.0M
2021-12-29 625.53 627.15 624.42 625.33 0.0M
2021-12-28 617.39 625.93 617.08 625.53 0.0M
2021-12-27 615.94 619.25 615.41 617.39 0.0M
2021-12-24 616.98 618.53 615.75 615.94 0.0M
2021-12-23 617.32 619.63 616.17 616.78 0.0M
2021-12-22 616.02 616.94 608.87 616.69 0.0M
2021-12-21 605.15 619.73 605.15 615.84 0.0M
2021-12-20 610.64 610.64 594.25 605.15 0.0M
2021-12-17 613.33 615.99 607.38 610.66 0.0M
2021-12-16 644.83 644.83 611.31 613.33 0.0M
2021-12-15 641.22 648.01 641.22 644.83 0.0M
2021-12-14 646.73 647.80 639.99 641.20 0.0M
2021-12-13 653.47 654.31 644.40 646.70 0.0M
2021-12-10 658.66 658.66 647.27 653.48 0.0M
2021-12-09 659.65 659.65 647.05 658.66 0.0M
2021-12-08 661.86 667.53 658.00 659.76 0.0M
2021-12-07 654.89 663.93 654.54 661.86 0.0M
2021-12-06 646.88 657.00 646.88 654.91 0.0M
2021-12-03 642.05 652.32 642.05 646.87 0.0M
2021-12-02 650.47 650.47 638.80 642.04 0.0M
2021-12-01 641.89 653.31 641.89 651.75 0.0M
2021-11-30 641.97 647.71 632.80 641.91 0.0M
2021-11-29 634.96 650.78 634.96 642.16 0.0M
2021-11-26 659.00 659.00 632.78 635.94 0.0M
2021-11-25 654.43 660.00 654.43 659.09 0.0M
2021-11-24 649.99 654.63 646.76 654.44 0.0M
2021-11-23 650.50 651.62 641.15 649.97 0.0M
2021-11-22 654.44 655.16 646.08 650.50 0.0M
2021-11-19 665.96 665.96 650.89 653.70 0.0M
2021-11-18 671.73 672.69 665.75 665.96 0.0M
2021-11-17 667.14 672.35 664.92 671.73 0.0M
2021-11-16 661.95 671.28 658.95 667.14 0.0M
2021-11-15 654.86 663.28 652.07 661.98 0.0M
2021-11-12 652.50 656.86 650.24 654.87 0.0M
2021-11-11 659.11 661.59 648.23 652.49 0.0M
2021-11-10 660.25 661.74 648.32 659.18 0.0M
2021-11-09 658.86 665.02 657.02 657.02 0.0M
2021-11-08 655.80 663.20 655.80 658.88 0.0M
2021-11-05 656.77 659.96 652.94 655.83 0.0M
2021-11-04 646.49 660.74 646.45 656.76 0.0M
2021-11-03 650.52 650.52 644.64 646.49 0.0M
2021-11-02 648.51 651.96 646.31 650.52 0.0M
2021-11-01 644.42 651.97 640.78 648.51 0.0M
2021-10-29 653.85 655.82 642.48 644.41 0.0M
2021-10-28 653.13 654.43 647.67 654.43 0.0M
2021-10-27 650.63 655.44 650.19 653.13 0.0M
2021-10-26 642.49 652.76 642.35 650.60 0.0M
2021-10-25 645.64 646.49 640.82 642.49 0.0M
2021-10-22 641.39 646.56 639.57 645.65 0.0M
2021-10-21 644.50 645.96 640.43 641.39 0.0M
2021-10-20 635.43 645.42 634.36 644.46 0.0M
2021-10-19 622.29 636.74 622.29 635.61 0.0M
2021-10-18 624.86 628.26 619.75 622.29 0.0M
2021-10-15 621.10 626.91 617.26 624.85 0.0M
2021-10-14 622.68 627.28 620.87 621.02 0.0M
2021-10-13 617.05 623.73 614.77 622.67 0.0M
2021-10-12 609.33 617.92 605.12 617.01 0.0M
2021-10-11 608.96 610.16 604.92 609.33 0.0M
2021-10-08 615.14 617.36 606.50 608.96 0.0M
2021-10-07 615.23 622.87 610.79 615.14 0.0M
2021-10-06 625.33 625.33 611.64 615.23 0.0M
2021-10-05 610.22 625.57 610.22 625.42 0.0M
2021-10-04 603.45 613.80 601.59 610.22 0.0M
2021-10-01 585.93 606.89 584.22 603.45 0.0M
2021-09-30 597.48 602.08 584.09 586.64 0.0M
2021-09-29 596.05 603.14 593.19 595.54 0.0M
2021-09-28 602.86 604.50 594.55 595.98 0.0M
2021-09-27 593.69 605.25 593.69 602.86 0.0M
2021-09-24 597.83 597.83 593.04 593.64 0.0M
2021-09-23 587.78 602.81 587.78 597.83 0.0M
2021-09-22 585.82 590.19 585.27 587.79 0.0M
2021-09-21 585.87 590.03 584.74 585.66 0.0M
2021-09-20 589.38 589.38 579.97 586.92 0.0M
2021-09-17 595.50 597.84 588.52 591.87 0.0M
2021-09-16 596.75 599.80 595.48 595.50 0.0M
2021-09-15 603.86 604.35 594.43 596.75 0.0M
2021-09-14 600.16 604.24 598.76 603.86 0.0M
2021-09-13 595.26 603.12 595.26 600.36 0.0M
2021-09-10 601.61 602.40 594.34 595.00 0.0M
2021-09-09 603.11 604.76 597.87 601.61 0.0M
2021-09-08 600.57 603.86 592.95 603.10 0.0M
2021-09-07 604.75 604.75 599.87 600.56 0.0M
2021-09-06 606.47 608.68 604.18 604.75 0.0M
2021-09-03 611.46 612.72 602.22 606.46 0.0M
2021-09-02 618.54 619.23 610.70 611.88 0.0M
2021-09-01 617.26 623.40 617.26 618.85 0.0M
2021-08-31 613.87 622.55 612.96 616.10 0.0M
2021-08-30 610.93 614.86 610.93 613.50 0.0M
2021-08-27 612.47 613.96 610.21 611.13 0.0M
2021-08-26 616.56 617.04 610.08 612.40 0.0M
2021-08-25 619.45 622.11 616.49 617.03 0.0M
2021-08-24 615.49 621.46 615.03 619.46 0.0M
2021-08-23 614.32 618.16 611.82 615.48 0.0M
2021-08-20 609.82 614.38 609.72 614.01 0.0M
2021-08-19 609.33 610.26 601.01 609.83 0.0M
2021-08-18 599.40 610.02 598.45 609.32 0.0M
2021-08-17 600.29 601.02 594.57 599.40 0.0M
2021-08-16 600.31 600.57 596.51 600.27 0.0M
2021-08-13 596.00 601.41 595.73 600.30 0.0M
2021-08-12 596.97 599.92 595.96 595.96 0.0M
2021-08-11 593.34 598.11 592.34 596.97 0.0M
2021-08-10 588.94 594.38 588.94 593.34 0.0M
2021-08-09 588.05 591.33 586.12 588.93 0.0M
2021-08-06 585.59 589.28 582.37 588.05 0.0M
2021-08-05 582.55 587.86 582.55 585.59 0.0M
2021-08-04 583.02 586.33 581.29 582.62 0.0M
2021-08-03 578.98 586.23 578.98 582.93 0.0M
2021-08-02 574.59 582.47 574.59 578.98 0.0M
2021-07-30 583.66 587.88 572.93 574.61 0.0M
2021-07-29 586.60 591.34 580.37 583.65 0.0M
2021-07-28 584.02 591.24 584.02 588.34 0.0M
2021-07-27 583.93 585.54 578.86 583.47 0.0M
2021-07-26 582.09 586.30 578.48 583.94 0.0M
2021-07-23 577.79 583.52 577.79 582.09 0.0M
2021-07-22 570.67 583.33 570.67 577.80 0.0M
2021-07-21 562.67 572.75 562.49 570.67 0.0M
2021-07-20 568.01 570.55 560.25 562.67 0.0M
2021-07-19 584.25 584.25 562.15 568.01 0.0M
2021-07-16 579.05 585.28 579.05 584.26 0.0M
2021-07-15 584.36 585.22 576.42 579.05 0.0M
2021-07-14 590.23 590.23 582.23 584.53 0.0M
2021-07-13 595.64 595.80 589.14 590.27 0.0M
2021-07-12 593.37 595.91 588.62 595.64 0.0M
2021-07-09 591.64 597.99 589.86 593.44 0.0M
2021-07-08 597.64 597.64 585.29 591.18 0.0M
2021-07-07 591.79 599.33 591.79 597.64 0.0M
2021-07-06 606.22 606.22 589.41 591.75 0.0M
2021-07-05 612.61 612.61 600.70 608.07 0.0M
2021-07-02 605.24 614.78 602.33 612.61 0.0M
2021-07-01 596.52 605.96 596.52 604.87 0.0M
2021-06-30 599.39 600.10 591.09 596.52 0.0M
2021-06-29 595.27 600.33 594.46 599.39 0.0M
2021-06-28 597.67 598.09 593.98 595.26 0.0M
2021-06-25 598.53 599.88 594.26 597.63 0.0M
2021-06-24 590.63 600.69 590.08 598.53 0.0M
2021-06-23 596.08 597.63 589.52 589.90 0.0M
2021-06-22 597.97 600.54 594.53 595.84 0.0M
2021-06-21 600.03 600.03 593.95 597.86 0.0M
2021-06-18 609.52 611.15 597.68 600.03 0.0M
2021-06-17 613.65 613.65 605.75 609.53 0.0M
2021-06-16 614.21 616.42 611.81 613.65 0.0M
2021-06-15 616.40 618.00 611.53 612.74 0.0M
2021-06-14 615.28 623.89 612.00 616.40 0.0M
2021-06-11 605.03 615.32 605.03 615.25 0.0M
2021-06-10 613.09 613.88 602.85 605.10 0.0M
2021-06-09 607.87 614.17 606.68 613.10 0.0M
2021-06-08 608.32 610.30 605.38 607.83 0.0M
2021-06-07 599.08 611.61 594.61 608.26 0.0M
2021-06-04 600.60 600.68 594.33 599.08 0.0M
2021-06-03 603.19 603.19 595.64 600.60 0.0M
2021-06-02 606.02 608.07 601.49 602.88 0.0M
2021-06-01 601.07 608.09 601.07 606.03 0.0M
2021-05-31 607.44 607.44 600.36 601.10 0.0M
2021-05-28 604.67 609.42 603.82 607.44 0.0M
2021-05-27 612.19 612.22 604.60 604.63 0.0M
2021-05-26 613.36 615.38 610.21 611.88 0.0M
2021-05-25 614.66 617.35 613.33 613.33 0.0M
2021-05-24 623.55 623.55 611.88 614.64 0.0M
2021-05-21 618.36 625.80 618.36 623.55 0.0M
2021-05-20 615.32 618.21 610.04 618.09 0.0M
2021-05-19 620.61 620.61 609.23 615.32 0.0M
2021-05-18 614.74 626.23 614.74 620.61 0.0M
2021-05-17 618.34 621.41 609.80 614.74 0.0M
2021-05-14 605.17 618.72 604.68 618.00 0.0M
2021-05-13 599.19 606.34 590.29 605.17 0.0M
2021-05-12 599.24 605.39 596.11 599.28 0.0M
2021-05-11 610.82 610.82 595.43 599.29 0.0M
2021-05-10 617.07 617.56 612.31 612.82 0.0M
2021-05-07 612.39 617.90 611.13 617.06 0.0M
2021-05-06 617.48 620.73 608.91 612.38 0.0M
2021-05-05 615.58 622.16 615.57 617.40 0.0M
2021-05-04 623.68 627.58 615.17 615.62 0.0M
2021-05-03 621.90 623.82 619.73 623.67 0.0M
2021-04-30 624.92 626.65 621.00 621.88 0.0M
2021-04-29 627.44 629.33 621.99 624.92 0.0M
2021-04-28 624.45 629.11 624.19 627.46 0.0M
2021-04-27 613.06 627.93 613.06 624.42 0.0M
2021-04-26 607.42 614.07 606.76 613.05 0.0M
2021-04-23 611.76 611.76 602.08 607.42 0.0M
2021-04-22 601.32 613.82 601.32 611.81 0.0M
2021-04-21 608.55 611.42 591.95 601.32 0.0M
2021-04-20 617.61 617.69 605.11 608.55 0.0M
2021-04-19 616.92 622.33 616.92 617.66 0.0M
2021-04-16 616.18 622.72 615.66 616.92 0.0M
2021-04-15 617.61 620.11 614.88 616.18 0.0M
2021-04-14 622.50 623.02 616.22 617.61 0.0M
2021-04-13 620.14 626.21 615.59 622.50 0.0M
2021-04-12 604.28 621.74 602.50 620.15 0.0M
2021-04-09 607.61 607.83 601.13 604.27 0.0M
2021-04-08 610.32 613.09 606.03 607.61 0.0M
2021-04-07 587.44 613.15 587.44 610.33 0.0M
2021-04-06 590.62 594.03 584.59 587.39 0.0M
2021-04-01 586.41 591.88 584.76 590.46 0.0M
2021-03-31 580.61 588.45 580.25 586.39 0.0M
2021-03-30 583.64 585.72 578.35 580.62 0.0M
2021-03-29 576.72 584.11 576.72 583.64 0.0M
2021-03-26 578.52 583.55 575.84 576.72 0.0M
2021-03-25 578.00 581.06 572.49 578.61 0.0M
2021-03-24 574.52 578.32 570.05 577.99 0.0M
2021-03-23 577.27 581.32 572.58 577.12 0.0M
2021-03-22 579.73 579.73 572.71 577.27 0.0M
2021-03-19 576.14 579.73 572.83 579.73 0.0M
2021-03-18 581.02 583.14 576.14 576.14 0.0M
2021-03-17 584.01 588.06 577.05 581.02 0.0M
2021-03-16 582.59 585.13 580.63 583.66 0.0M
2021-03-15 584.91 587.34 580.13 582.58 0.0M
2021-03-12 580.97 585.46 575.83 584.82 0.0M
2021-03-11 558.47 582.32 558.47 580.97 0.0M
2021-03-10 558.06 560.35 554.66 558.46 0.0M
2021-03-09 547.40 566.28 547.40 558.25 0.0M
2021-03-08 544.22 550.40 540.29 547.31 0.0M
2021-03-05 547.36 548.64 540.80 543.67 0.0M
2021-03-04 546.19 551.88 545.22 547.51 0.0M
2021-03-03 558.32 561.02 542.23 546.20 0.0M
2021-03-02 561.59 565.62 556.75 558.32 0.0M
2021-03-01 556.82 566.87 556.82 561.57 0.0M
2021-02-26 569.44 569.44 555.55 556.82 0.0M
2021-02-25 571.00 576.02 569.74 569.74 0.0M
2021-02-24 571.13 575.26 567.88 571.02 0.0M
2021-02-23 571.81 572.74 560.96 570.82 0.0M
2021-02-22 576.04 577.79 571.81 571.81 0.0M
2021-02-19 575.07 577.64 569.69 576.05 0.0M
2021-02-18 585.80 589.30 573.09 575.16 0.0M
2021-02-17 584.61 589.66 581.13 585.77 0.0M
2021-02-16 590.17 593.95 584.36 584.60 0.0M
2021-02-15 587.28 592.23 587.28 590.15 0.0M
2021-02-12 591.74 591.74 583.67 587.26 0.0M
2021-02-11 587.58 592.54 587.58 591.74 0.0M
2021-02-10 585.50 591.65 585.23 587.58 0.0M
2021-02-09 594.58 594.58 583.96 585.50 0.0M
2021-02-08 601.07 604.07 594.57 594.57 0.0M
2021-02-05 596.91 604.28 596.91 601.04 0.0M
2021-02-04 597.47 601.97 594.55 596.86 0.0M
2021-02-03 589.30 599.23 589.30 597.45 0.0M
2021-02-02 582.70 590.39 582.29 589.31 0.0M
2021-02-01 577.03 584.76 576.72 582.72 0.0M
2021-01-29 581.38 581.38 570.49 577.03 0.0M
2021-01-28 576.90 585.14 563.25 581.39 0.0M
2021-01-27 591.94 591.94 570.95 577.03 0.0M
2021-01-26 587.76 597.74 587.38 591.57 0.0M
2021-01-25 626.75 626.99 577.72 588.52 0.0M
2021-01-22 630.86 630.86 618.71 626.75 0.0M
2021-01-21 630.70 635.67 628.85 630.88 0.0M
2021-01-20 635.74 638.79 627.49 629.55 0.0M
2021-01-19 628.41 639.42 628.41 635.70 0.0M
2021-01-18 635.03 636.74 624.58 628.41 0.0M
2021-01-15 640.51 640.51 630.69 634.88 0.0M
2021-01-14 643.39 644.49 636.34 640.62 0.0M
2021-01-13 645.25 648.27 641.51 643.29 0.0M
2021-01-12 643.41 651.91 642.94 645.64 0.0M
2021-01-11 649.38 649.38 639.00 643.40 0.0M
2021-01-08 639.57 650.59 639.57 649.62 0.0M
2021-01-07 634.11 644.07 634.11 639.63 0.0M
2021-01-06 618.47 636.48 616.24 634.00 0.0M
2021-01-05 625.28 625.28 614.09 618.46 0.0M
2021-01-04 616.66 632.79 616.66 625.43 0.0M