Caisse Regionale de Credit Agricole Mutuel Atlantique Vendee SC (CALCi)

CALCi
🏛️ France →
138.60
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 83.99 84.85 83.00 84.85 0.0M
2023-12-28 83.99 83.99 83.99 83.99 0.0M
2023-12-27 83.00 83.99 83.00 83.99 0.0M
2023-12-22 81.50 83.00 81.00 83.00 0.0M
2023-12-21 82.03 82.03 80.00 82.02 0.0M
2023-12-20 81.02 81.20 80.00 81.20 0.0M
2023-12-19 83.65 83.65 81.90 81.90 0.0M
2023-12-18 83.65 83.65 83.65 83.65 0.0M
2023-12-15 82.01 83.99 82.00 83.99 0.0M
2023-12-14 81.90 81.90 81.70 81.90 0.0M
2023-12-13 83.00 83.85 81.92 81.92 0.0M
2023-12-12 84.60 84.60 83.00 83.88 0.0M
2023-12-11 84.89 84.89 84.89 84.89 0.0M
2023-12-08 84.89 84.89 82.11 84.89 0.0M
2023-12-07 85.99 85.99 81.00 84.98 0.0M
2023-12-06 86.51 86.51 86.00 86.00 0.0M
2023-12-05 86.52 86.52 86.51 86.51 0.0M
2023-12-04 86.51 86.51 86.51 86.51 0.0M
2023-12-01 87.49 87.50 86.50 86.50 0.0M
2023-11-30 87.00 87.10 86.50 86.50 0.0M
2023-11-29 86.50 87.00 85.50 87.00 0.0M
2023-11-28 86.94 86.95 85.50 86.50 0.0M
2023-11-27 82.01 87.00 82.01 87.00 0.0M
2023-11-24 81.41 82.40 81.41 82.00 0.0M
2023-11-23 80.41 81.41 79.40 81.41 0.0M
2023-11-22 80.05 81.42 78.00 81.36 0.0M
2023-11-21 80.00 81.94 79.00 81.94 0.0M
2023-11-20 80.00 80.00 79.00 80.00 0.0M
2023-11-17 84.25 84.25 80.06 81.99 0.0M
2023-11-16 87.00 87.00 84.90 84.90 0.0M
2023-11-15 88.00 88.00 87.00 87.00 0.0M
2023-11-14 87.00 88.00 85.03 88.00 0.0M
2023-11-13 86.99 87.00 85.50 87.00 0.0M
2023-11-10 88.50 88.50 86.00 86.00 0.0M
2023-11-09 87.50 89.50 87.50 88.50 0.0M
2023-11-08 87.50 87.50 87.50 87.50 0.0M
2023-11-07 87.76 88.80 87.50 87.50 0.0M
2023-11-06 88.99 88.99 87.30 87.76 0.0M
2023-11-03 88.18 88.20 87.30 88.20 0.0M
2023-11-02 87.33 88.19 85.80 88.19 0.0M
2023-11-01 87.33 87.33 87.33 87.33 0.0M
2023-10-31 87.13 87.33 86.21 87.33 0.0M
2023-10-30 87.00 87.33 87.00 87.13 0.0M
2023-10-27 87.00 87.50 87.00 87.50 0.0M
2023-10-26 87.00 87.00 86.00 86.50 0.0M
2023-10-25 87.99 88.19 87.00 87.00 0.0M
2023-10-24 88.10 88.10 87.00 88.09 0.0M
2023-10-23 88.19 88.19 87.10 87.10 0.0M
2023-10-20 87.11 88.09 87.10 88.08 0.0M
2023-10-19 87.40 87.40 87.10 87.10 0.0M
2023-10-18 88.18 88.18 87.00 87.98 0.0M
2023-10-17 88.97 88.97 87.52 88.19 0.0M
2023-10-16 88.50 88.99 86.50 88.00 0.0M
2023-10-13 89.50 90.00 88.50 88.50 0.0M
2023-10-12 89.70 90.70 89.50 89.50 0.0M
2023-10-11 90.01 98.19 89.60 89.70 0.0M
2023-10-10 90.52 90.52 89.60 90.00 0.0M
2023-10-09 91.99 92.00 90.51 90.51 0.0M
2023-10-06 92.50 92.50 91.00 92.00 0.0M
2023-10-05 91.51 92.50 91.00 92.50 0.0M
2023-10-04 91.51 91.51 91.51 91.51 0.0M
2023-10-03 91.51 91.51 91.51 91.51 0.0M
2023-10-02 92.50 92.50 91.51 91.51 0.0M
2023-09-29 91.50 92.50 91.20 92.50 0.0M
2023-09-28 91.51 91.51 91.50 91.50 0.0M
2023-09-27 92.20 92.20 91.50 91.50 0.0M
2023-09-26 94.00 94.00 92.21 92.21 0.0M
2023-09-25 94.03 94.03 94.00 94.00 0.0M
2023-09-22 94.06 94.06 94.03 94.03 0.0M
2023-09-21 94.99 94.99 94.06 94.06 0.0M
2023-09-20 94.04 94.99 94.03 94.99 0.0M
2023-09-19 96.99 98.00 94.02 94.03 0.0M
2023-09-18 97.00 97.00 96.99 96.99 0.0M
2023-09-15 97.00 97.00 94.01 97.00 0.0M
2023-09-14 97.41 97.42 96.40 97.00 0.0M
2023-09-13 97.53 97.55 97.40 97.41 0.0M
2023-09-12 98.49 98.49 97.51 97.51 0.0M
2023-09-11 98.50 98.50 98.49 98.49 0.0M
2023-09-08 97.36 98.50 97.35 98.50 0.0M
2023-09-07 97.62 97.62 97.35 97.35 0.0M
2023-09-06 98.61 98.61 97.61 97.61 0.0M
2023-09-05 98.60 99.50 98.59 98.60 0.0M
2023-09-04 96.20 98.60 96.20 98.60 0.0M
2023-09-01 95.20 96.20 95.20 96.20 0.0M
2023-08-31 95.20 95.20 95.00 95.20 0.0M
2023-08-30 96.18 96.18 95.20 95.20 0.0M
2023-08-29 96.19 96.19 96.18 96.18 0.0M
2023-08-28 96.20 96.20 96.19 96.19 0.0M
2023-08-25 96.20 96.20 95.70 96.20 0.0M
2023-08-24 96.00 96.50 95.00 96.20 0.0M
2023-08-23 95.00 96.00 94.99 96.00 0.0M
2023-08-22 95.50 95.50 94.03 95.00 0.0M
2023-08-21 96.16 96.16 95.00 95.90 0.0M
2023-08-18 92.50 95.00 92.00 95.00 0.0M
2023-08-17 93.49 93.49 92.50 92.50 0.0M
2023-08-16 93.60 93.60 93.50 93.50 0.0M
2023-08-15 91.00 93.60 91.00 93.60 0.0M
2023-08-14 89.13 91.00 89.12 91.00 0.0M
2023-08-11 90.00 91.00 89.11 89.11 0.0M
2023-08-10 88.00 90.00 87.13 90.00 0.0M
2023-08-09 88.00 88.00 88.00 88.00 0.0M
2023-08-08 88.99 89.59 88.00 88.00 0.0M
2023-08-07 87.99 88.99 86.01 88.99 0.0M
2023-08-04 87.51 88.70 86.70 88.00 0.0M
2023-08-03 88.10 88.10 87.50 87.50 0.0M
2023-08-02 87.10 88.10 87.10 88.10 0.0M
2023-08-01 87.10 87.11 87.10 87.10 0.0M
2023-07-31 87.10 87.11 87.10 87.10 0.0M
2023-07-28 87.11 87.11 87.10 87.10 0.0M
2023-07-27 88.23 88.23 87.10 87.10 0.0M
2023-07-26 88.61 88.61 88.20 88.22 0.0M
2023-07-25 88.60 88.60 88.60 88.60 0.0M
2023-07-24 89.30 89.30 88.61 88.62 0.0M
2023-07-21 89.50 89.50 89.06 89.06 0.0M
2023-07-20 90.60 90.60 89.99 89.99 0.0M
2023-07-19 92.49 92.49 90.60 90.60 0.0M
2023-07-18 93.00 93.00 92.00 92.08 0.0M
2023-07-17 94.79 94.79 93.00 93.00 0.0M
2023-07-14 94.99 94.99 94.99 94.99 0.0M
2023-07-13 94.29 95.00 94.29 95.00 0.0M
2023-07-12 93.40 94.29 93.40 94.29 0.0M
2023-07-11 92.21 93.40 92.21 93.40 0.0M
2023-07-10 93.41 93.41 92.20 92.21 0.0M
2023-07-07 93.50 94.30 93.01 93.40 0.0M
2023-07-06 94.30 94.30 93.50 93.50 0.0M
2023-07-05 93.99 94.00 92.31 94.00 0.0M
2023-07-04 93.15 94.30 93.15 93.99 0.0M
2023-07-03 94.54 94.54 93.10 93.10 0.0M
2023-06-30 94.99 95.40 94.01 94.70 0.0M
2023-06-29 94.92 95.00 93.01 95.00 0.0M
2023-06-28 92.21 94.95 92.20 94.92 0.0M
2023-06-27 93.00 93.00 92.21 92.21 0.0M
2023-06-26 92.20 93.00 92.20 93.00 0.0M
2023-06-23 92.18 92.20 92.18 92.20 0.0M
2023-06-22 93.00 93.00 92.16 92.16 0.0M
2023-06-21 95.40 95.40 93.00 93.00 0.0M
2023-06-20 94.00 95.48 94.00 95.48 0.0M
2023-06-19 93.00 94.00 93.00 94.00 0.0M
2023-06-16 92.70 93.00 92.70 93.00 0.0M
2023-06-15 90.70 92.99 90.70 92.97 0.0M
2023-06-14 90.50 90.51 90.50 90.51 0.0M
2023-06-13 90.49 91.00 90.49 90.52 0.0M
2023-06-12 91.50 91.50 88.10 91.00 0.0M
2023-06-09 92.40 92.40 91.50 91.50 0.0M
2023-06-08 93.00 93.00 91.51 92.40 0.0M
2023-06-07 92.51 93.40 92.30 93.40 0.0M
2023-06-06 92.90 93.40 92.21 93.40 0.0M
2023-06-05 92.10 93.00 92.10 92.90 0.0M
2023-06-02 90.40 92.10 89.80 92.10 0.0M
2023-06-01 91.50 92.00 90.02 90.07 0.0M
2023-05-31 90.00 91.08 89.40 91.08 0.0M
2023-05-30 89.01 90.45 89.00 90.44 0.0M
2023-05-29 88.99 89.00 88.99 89.00 0.0M
2023-05-26 88.02 89.00 88.02 89.00 0.0M
2023-05-25 89.23 89.23 88.01 88.01 0.0M
2023-05-24 90.00 90.45 88.21 90.00 0.0M
2023-05-23 89.38 90.49 89.38 90.00 0.0M
2023-05-22 88.00 89.40 88.00 89.40 0.0M
2023-05-19 87.00 88.14 87.00 88.14 0.0M
2023-05-18 84.00 87.48 83.71 87.39 0.0M
2023-05-17 83.31 83.89 83.00 83.50 0.0M
2023-05-16 83.01 84.78 82.11 83.31 0.0M
2023-05-15 82.80 83.00 82.80 83.00 0.0M
2023-05-12 82.43 83.00 82.25 83.00 0.0M
2023-05-11 85.79 86.45 85.79 86.45 0.0M
2023-05-10 85.78 85.79 85.20 85.79 0.0M
2023-05-09 85.11 85.79 85.01 85.79 0.0M
2023-05-08 85.00 86.49 84.96 85.11 0.0M
2023-05-05 81.93 84.00 81.93 84.00 0.0M
2023-05-04 82.29 83.29 81.30 81.93 0.0M
2023-05-03 82.29 82.29 82.29 82.29 0.0M
2023-05-02 82.29 82.39 81.01 82.29 0.0M
2023-04-28 81.37 81.99 81.37 81.54 0.0M
2023-04-27 81.40 82.40 81.40 81.76 0.0M
2023-04-26 80.76 81.90 80.76 81.40 0.0M
2023-04-25 80.41 80.89 80.41 80.89 0.0M
2023-04-24 80.60 80.89 80.41 80.41 0.0M
2023-04-21 80.61 80.61 80.60 80.60 0.0M
2023-04-20 80.59 80.60 80.59 80.59 0.0M
2023-04-19 81.00 81.00 80.59 80.59 0.0M
2023-04-18 81.40 81.40 80.57 81.00 0.0M
2023-04-17 81.24 81.40 80.53 81.40 0.0M
2023-04-14 79.50 81.40 79.50 81.24 0.0M
2023-04-13 78.51 79.50 78.50 79.50 0.0M
2023-04-12 77.61 78.51 77.60 78.51 0.0M
2023-04-11 77.20 78.20 77.20 77.52 0.0M
2023-04-06 77.01 78.00 77.01 77.20 0.0M
2023-04-05 77.50 77.50 77.01 77.01 0.0M
2023-04-04 77.52 79.99 77.50 77.50 0.0M
2023-04-03 78.10 79.10 77.52 77.52 0.0M
2023-03-31 78.01 79.00 78.00 78.10 0.0M
2023-03-30 77.00 80.00 77.00 78.01 0.0M
2023-03-29 77.10 77.10 77.00 77.00 0.0M
2023-03-28 77.49 77.49 76.10 76.10 0.0M
2023-03-27 75.80 77.49 75.80 77.49 0.0M
2023-03-24 75.50 76.50 74.26 76.50 0.0M
2023-03-23 74.50 75.50 74.50 75.50 0.0M
2023-03-22 74.35 74.50 74.30 74.50 0.0M
2023-03-21 75.00 75.00 74.34 74.35 0.0M
2023-03-20 75.99 75.99 74.30 75.00 0.0M
2023-03-17 73.64 76.00 73.64 75.99 0.0M
2023-03-16 75.50 75.99 72.58 73.01 0.0M
2023-03-15 80.10 81.50 75.99 76.06 0.0M
2023-03-14 82.00 82.00 80.10 80.50 0.0M
2023-03-13 82.01 83.97 82.00 82.00 0.0M
2023-03-10 83.35 83.35 82.00 83.00 0.0M
2023-03-09 84.00 84.00 83.35 83.35 0.0M
2023-03-08 83.11 84.10 83.02 84.00 0.0M
2023-03-07 82.52 84.00 82.51 83.11 0.0M
2023-03-06 83.09 83.10 81.95 82.40 0.0M
2023-03-03 81.20 83.20 81.20 82.10 0.0M
2023-03-02 80.89 81.40 80.30 81.20 0.0M
2023-03-01 81.30 81.30 81.29 81.30 0.0M
2023-02-28 79.30 81.30 79.30 81.30 0.0M
2023-02-27 79.23 80.20 79.23 79.30 0.0M
2023-02-24 80.00 80.00 79.22 79.23 0.0M
2023-02-23 79.39 79.41 79.30 79.41 0.0M
2023-02-22 81.49 81.49 77.01 79.39 0.0M
2023-02-21 82.60 82.60 81.50 81.50 0.0M
2023-02-20 81.50 82.60 81.50 82.60 0.0M
2023-02-17 82.50 82.50 81.62 81.62 0.0M
2023-02-16 81.55 82.50 81.55 82.50 0.0M
2023-02-15 81.55 82.50 81.55 81.55 0.0M
2023-02-14 81.52 82.50 81.50 81.50 0.0M
2023-02-13 81.00 82.90 81.00 81.56 0.0M
2023-02-10 83.00 83.80 82.00 82.00 0.0M
2023-02-09 82.99 83.00 81.00 83.00 0.0M
2023-02-08 81.20 83.00 80.52 82.99 0.0M
2023-02-07 82.06 83.00 81.25 81.30 0.0M
2023-02-06 82.00 84.00 82.00 82.10 0.0M
2023-02-03 82.00 83.80 82.00 83.00 0.0M
2023-02-02 84.01 85.00 81.00 82.00 0.0M
2023-02-01 85.11 85.11 84.00 84.00 0.0M
2023-01-31 87.18 87.80 85.10 85.10 0.0M
2023-01-30 86.20 87.50 86.20 87.50 0.0M
2023-01-27 83.12 85.09 83.12 85.09 0.0M
2023-01-26 82.80 85.80 82.80 83.12 0.0M
2023-01-25 82.71 87.88 82.71 82.80 0.0M
2023-01-24 82.99 82.99 82.10 82.50 0.0M
2023-01-23 83.01 83.01 82.00 82.99 0.0M
2023-01-20 84.50 84.50 84.00 84.00 0.0M
2023-01-19 85.00 85.99 84.00 84.50 0.0M
2023-01-18 84.00 88.00 83.50 85.00 0.0M
2023-01-17 83.51 85.18 83.50 84.00 0.0M
2023-01-16 82.51 84.50 82.50 83.50 0.0M
2023-01-13 80.31 83.60 80.31 82.50 0.0M
2023-01-12 80.30 80.30 79.00 80.30 0.0M
2023-01-11 79.30 80.30 79.25 80.30 0.0M
2023-01-10 78.50 83.84 78.50 79.30 0.0M
2023-01-09 77.10 78.98 77.10 77.16 0.0M
2023-01-06 75.13 77.00 75.11 77.00 0.0M
2023-01-05 75.10 77.10 74.51 77.10 0.0M
2023-01-04 72.99 75.10 72.31 75.10 0.0M
2023-01-03 72.00 73.00 72.00 72.99 0.0M
2023-01-02 70.51 72.30 70.51 72.00 0.0M