Caisse regionale de Credit Agricole Mutuel de Paris et d Ile de France (CAIF)

CAIF
🏛️ France →
94.59
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
2022-12-30 66.95 67.70 66.95 67.12 0.0M
2022-12-29 67.20 67.28 66.68 66.94 0.0M
2022-12-28 67.49 67.70 67.16 67.18 0.0M
2022-12-27 70.00 70.00 67.11 67.48 0.0M
2022-12-23 69.20 70.40 69.19 69.50 0.0M
2022-12-22 68.60 68.60 67.40 67.40 0.0M
2022-12-21 70.00 70.01 67.01 68.62 0.0M
2022-12-20 71.09 71.10 69.53 69.76 0.0M
2022-12-19 71.13 71.13 71.10 71.10 0.0M
2022-12-16 68.42 71.03 68.42 71.03 0.0M
2022-12-15 67.20 68.52 67.20 68.42 0.0M
2022-12-14 65.80 67.24 65.39 67.24 0.0M
2022-12-13 65.24 66.23 65.15 65.69 0.0M
2022-12-12 66.60 66.60 65.10 65.25 0.0M
2022-12-09 68.50 68.50 66.47 66.80 0.0M
2022-12-08 67.21 68.52 67.21 68.50 0.0M
2022-12-07 70.10 70.13 66.05 67.20 0.0M
2022-12-06 71.98 71.98 70.45 70.45 0.0M
2022-12-05 71.34 72.34 71.34 71.98 0.0M
2022-12-02 70.60 71.62 70.50 71.34 0.0M
2022-12-01 71.60 71.60 70.18 70.50 0.0M
2022-11-30 69.73 71.61 69.73 71.61 0.0M
2022-11-29 70.41 70.93 69.72 69.72 0.0M
2022-11-28 69.92 70.91 69.92 70.41 0.0M
2022-11-25 68.47 70.45 68.47 70.27 0.0M
2022-11-24 66.49 68.48 66.49 68.48 0.0M
2022-11-23 64.95 66.50 64.95 66.41 0.0M
2022-11-22 65.10 65.20 64.90 64.95 0.0M
2022-11-21 64.08 65.12 64.08 65.12 0.0M
2022-11-18 65.12 65.12 64.06 64.08 0.0M
2022-11-17 67.11 67.46 65.00 65.02 0.0M
2022-11-16 67.16 67.20 67.10 67.10 0.0M
2022-11-15 68.79 68.79 66.26 67.15 0.0M
2022-11-14 68.74 69.10 68.20 68.79 0.0M
2022-11-11 68.56 69.77 68.37 69.77 0.0M
2022-11-10 69.06 70.13 68.56 68.56 0.0M
2022-11-09 70.81 71.38 69.05 69.05 0.0M
2022-11-08 70.71 70.80 70.70 70.80 0.0M
2022-11-07 70.64 70.80 70.64 70.70 0.0M
2022-11-04 74.32 74.32 68.01 71.81 0.0M
2022-11-03 66.80 68.20 66.79 68.20 0.0M
2022-11-02 67.44 67.51 66.20 66.79 0.0M
2022-11-01 66.21 66.22 66.21 66.22 0.0M
2022-10-31 67.10 67.10 66.03 66.20 0.0M
2022-10-28 67.04 67.44 67.03 67.03 0.0M
2022-10-27 66.01 67.03 65.62 67.03 0.0M
2022-10-26 67.99 67.99 65.60 65.60 0.0M
2022-10-25 69.90 70.06 68.00 68.00 0.0M
2022-10-24 69.83 69.90 69.65 69.90 0.0M
2022-10-21 70.45 70.45 70.06 70.06 0.0M
2022-10-20 71.17 71.20 70.50 70.50 0.0M
2022-10-19 71.34 71.34 71.16 71.16 0.0M
2022-10-18 72.60 72.60 71.34 71.34 0.0M
2022-10-17 72.55 72.60 72.55 72.60 0.0M
2022-10-14 72.51 72.60 72.51 72.51 0.0M
2022-10-13 72.51 72.51 72.51 72.51 0.0M
2022-10-12 72.51 72.51 72.50 72.50 0.0M
2022-10-11 72.51 72.51 72.50 72.51 0.0M
2022-10-10 72.70 72.70 72.50 72.50 0.0M
2022-10-07 72.74 72.74 72.70 72.70 0.0M
2022-10-06 73.12 73.12 72.73 72.73 0.0M
2022-10-05 73.10 73.10 73.10 73.10 0.0M
2022-10-04 73.10 73.12 73.10 73.10 0.0M
2022-10-03 73.00 73.10 73.00 73.10 0.0M
2022-09-30 73.13 73.13 72.55 73.00 0.0M
2022-09-29 72.01 73.13 72.00 73.13 0.0M
2022-09-28 71.27 72.00 71.26 72.00 0.0M
2022-09-27 71.49 71.49 71.26 71.26 0.0M
2022-09-26 73.29 73.50 71.48 71.48 0.0M
2022-09-23 73.77 73.84 73.44 73.66 0.0M
2022-09-22 73.81 73.84 73.77 73.77 0.0M
2022-09-21 73.81 73.81 73.80 73.80 0.0M
2022-09-20 73.00 73.80 72.70 73.80 0.0M
2022-09-19 74.01 74.01 73.30 74.00 0.0M
2022-09-16 74.00 74.01 74.00 74.01 0.0M
2022-09-15 73.61 73.63 73.61 73.63 0.0M
2022-09-14 75.45 75.45 73.61 73.61 0.0M
2022-09-13 75.81 76.00 74.00 75.45 0.0M
2022-09-12 75.71 75.76 75.71 75.76 0.0M
2022-09-09 75.70 76.00 75.70 75.71 0.0M
2022-09-08 75.35 75.75 75.35 75.70 0.0M
2022-09-07 75.35 76.30 75.35 75.35 0.0M
2022-09-06 75.34 76.30 75.34 75.35 0.0M
2022-09-05 76.50 76.50 75.26 75.35 0.0M
2022-09-02 75.00 75.50 73.76 75.50 0.0M
2022-09-01 73.66 74.00 73.66 74.00 0.0M
2022-08-31 73.51 74.00 73.51 73.65 0.0M
2022-08-30 75.50 75.50 73.50 73.51 0.0M
2022-08-29 75.00 75.80 74.50 75.80 0.0M
2022-08-26 74.99 75.00 74.99 75.00 0.0M
2022-08-25 74.25 75.00 74.25 74.99 0.0M
2022-08-24 73.50 74.50 73.50 74.50 0.0M
2022-08-23 72.99 74.00 71.50 73.98 0.0M
2022-08-22 71.00 74.05 71.00 72.50 0.0M
2022-08-19 70.06 70.06 69.50 69.50 0.0M
2022-08-18 70.07 70.10 70.06 70.06 0.0M
2022-08-17 71.01 72.13 70.07 70.07 0.0M
2022-08-16 70.99 73.00 70.00 71.00 0.0M
2022-08-15 70.99 71.00 70.50 70.99 0.0M
2022-08-12 70.01 71.00 70.01 71.00 0.0M
2022-08-11 69.99 70.50 69.60 70.50 0.0M
2022-08-10 69.80 70.00 69.80 70.00 0.0M
2022-08-09 69.80 70.10 69.80 69.82 0.0M
2022-08-08 70.03 70.03 70.02 70.02 0.0M
2022-08-05 70.51 70.60 70.02 70.02 0.0M
2022-08-04 71.42 72.05 70.50 70.50 0.0M
2022-08-03 72.80 72.80 71.00 71.42 0.0M
2022-08-02 73.00 73.00 72.80 72.80 0.0M
2022-08-01 72.59 73.00 72.02 72.99 0.0M
2022-07-29 72.53 72.59 72.53 72.59 0.0M
2022-07-28 72.53 72.53 72.52 72.53 0.0M
2022-07-27 72.51 72.52 72.50 72.51 0.0M
2022-07-26 72.50 72.50 72.50 72.50 0.0M
2022-07-25 72.01 72.50 72.01 72.50 0.0M
2022-07-22 71.00 72.00 70.50 72.00 0.0M
2022-07-21 70.51 71.01 70.50 71.00 0.0M
2022-07-20 70.00 70.50 70.00 70.50 0.0M
2022-07-19 69.00 70.00 69.00 70.00 0.0M
2022-07-18 68.05 69.00 68.05 69.00 0.0M
2022-07-15 68.01 68.50 68.01 68.50 0.0M
2022-07-14 67.96 68.00 67.96 68.00 0.0M
2022-07-13 65.37 67.99 65.37 67.99 0.0M
2022-07-12 73.00 73.00 69.01 69.52 0.0M
2022-07-11 72.51 72.61 72.51 72.61 0.0M
2022-07-08 72.20 72.51 72.20 72.51 0.0M
2022-07-07 72.31 73.99 72.31 72.50 0.0M
2022-07-06 73.85 73.85 72.21 72.21 0.0M
2022-07-05 73.85 73.85 73.85 73.85 0.0M
2022-07-04 73.80 74.52 73.80 73.85 0.0M
2022-07-01 73.00 74.00 72.99 74.00 0.0M
2022-06-30 71.65 73.00 71.00 73.00 0.0M
2022-06-29 72.49 72.49 71.50 71.50 0.0M
2022-06-28 72.50 72.50 72.50 72.50 0.0M
2022-06-27 75.49 75.49 73.00 73.01 0.0M
2022-06-24 74.51 75.49 72.70 72.70 0.0M
2022-06-23 74.52 74.70 74.01 74.50 0.0M
2022-06-22 74.52 74.70 74.52 74.52 0.0M
2022-06-21 74.51 76.49 74.51 74.52 0.0M
2022-06-20 75.01 75.04 74.00 74.50 0.0M
2022-06-17 76.00 76.23 75.00 75.00 0.0M
2022-06-16 75.00 75.99 74.50 75.00 0.0M
2022-06-15 75.51 75.51 75.51 75.51 0.0M
2022-06-14 76.50 76.50 75.00 75.00 0.0M
2022-06-13 76.51 76.96 76.00 76.00 0.0M
2022-06-10 76.01 76.50 76.01 76.50 0.0M
2022-06-09 75.99 76.37 75.33 76.00 0.0M
2022-06-08 75.90 75.95 75.01 75.95 0.0M
2022-06-07 75.00 75.90 75.00 75.90 0.0M
2022-06-06 74.50 75.11 74.50 75.11 0.0M
2022-06-03 73.51 75.95 73.51 75.95 0.0M
2022-06-02 75.21 75.99 74.00 75.95 0.0M
2022-06-01 76.00 76.00 75.50 75.50 0.0M
2022-05-31 75.03 76.00 75.03 76.00 0.0M
2022-05-30 75.00 75.03 75.00 75.02 0.0M
2022-05-27 74.90 75.70 74.51 75.70 0.0M
2022-05-26 74.50 75.00 74.50 75.00 0.0M
2022-05-25 74.06 74.96 74.05 74.50 0.0M
2022-05-24 73.34 74.06 73.33 74.06 0.0M
2022-05-23 73.30 74.00 73.30 73.33 0.0M
2022-05-20 72.83 73.50 72.80 73.50 0.0M
2022-05-19 72.82 73.10 72.82 72.82 0.0M
2022-05-18 72.50 72.88 72.50 72.82 0.0M
2022-05-17 72.51 73.00 72.51 72.88 0.0M
2022-05-16 72.61 73.00 72.50 72.50 0.0M
2022-05-13 72.21 72.50 72.21 72.50 0.0M
2022-05-12 72.14 72.75 72.13 72.50 0.0M
2022-05-11 72.12 72.14 72.12 72.13 0.0M
2022-05-10 71.62 72.70 71.62 72.12 0.0M
2022-05-09 71.62 72.50 71.61 71.61 0.0M
2022-05-06 71.63 72.50 71.61 72.18 0.0M
2022-05-05 72.50 72.50 71.61 71.61 0.0M
2022-05-04 71.42 72.49 71.42 71.80 0.0M
2022-05-03 70.51 72.40 70.51 71.41 0.0M
2022-05-02 71.00 73.89 71.00 73.89 0.0M
2022-04-29 74.00 74.00 71.75 71.90 0.0M
2022-04-28 72.80 73.40 72.80 73.40 0.0M
2022-04-27 73.50 74.00 72.00 72.01 0.0M
2022-04-26 74.02 74.50 73.50 73.50 0.0M
2022-04-25 74.20 74.31 74.11 74.31 0.0M
2022-04-22 74.13 76.60 74.13 74.31 0.0M
2022-04-21 76.61 76.75 72.30 74.01 0.0M
2022-04-20 76.99 76.99 76.40 76.61 0.0M
2022-04-19 76.01 76.99 76.00 76.99 0.0M
2022-04-14 77.90 78.30 76.51 76.51 0.0M
2022-04-13 77.50 78.00 77.50 77.90 0.0M
2022-04-12 77.99 77.99 75.76 77.50 0.0M
2022-04-11 77.01 77.99 77.00 77.99 0.0M
2022-04-08 79.50 79.50 77.00 77.00 0.0M
2022-04-07 79.51 79.51 79.51 79.51 0.0M
2022-04-06 79.75 79.75 79.50 79.50 0.0M
2022-04-05 79.90 80.00 79.90 79.90 0.0M
2022-04-04 82.00 82.00 79.50 80.00 0.0M
2022-04-01 81.90 81.90 81.61 81.61 0.0M
2022-03-31 80.71 82.00 80.71 81.99 0.0M
2022-03-30 80.30 80.71 80.30 80.71 0.0M
2022-03-29 79.00 80.00 79.00 80.00 0.0M
2022-03-28 79.44 79.58 79.44 79.58 0.0M
2022-03-25 79.46 79.52 79.46 79.52 0.0M
2022-03-24 79.49 79.79 79.40 79.44 0.0M
2022-03-23 78.00 79.50 78.00 79.50 0.0M
2022-03-22 79.50 79.50 76.50 79.00 0.0M
2022-03-21 80.40 81.00 80.40 80.40 0.0M
2022-03-18 78.01 80.50 78.01 80.50 0.0M
2022-03-17 75.20 79.00 75.20 79.00 0.0M
2022-03-16 73.99 75.20 73.67 74.56 0.0M
2022-03-15 72.70 74.00 72.70 73.56 0.0M
2022-03-14 72.00 73.79 72.00 72.85 0.0M
2022-03-11 70.49 71.52 70.45 71.52 0.0M
2022-03-10 70.00 70.50 69.51 70.08 0.0M
2022-03-09 68.02 69.99 67.68 69.99 0.0M
2022-03-08 70.70 70.70 68.41 68.82 0.0M
2022-03-07 71.55 71.55 64.40 68.40 0.0M
2022-03-04 74.01 74.11 71.55 71.55 0.0M
2022-03-03 75.10 76.49 74.00 74.01 0.0M
2022-03-02 76.00 76.00 73.86 75.10 0.0M
2022-03-01 79.48 79.48 75.00 76.50 0.0M
2022-02-28 79.50 79.80 78.99 79.48 0.0M
2022-02-25 81.00 81.01 77.65 80.00 0.0M
2022-02-24 82.86 83.00 80.51 81.06 0.0M
2022-02-23 82.84 82.85 82.65 82.85 0.0M
2022-02-22 83.00 83.20 82.20 82.85 0.0M
2022-02-21 84.90 85.40 83.00 83.00 0.0M
2022-02-18 84.90 85.40 84.90 84.90 0.0M
2022-02-17 84.49 84.90 84.00 84.89 0.0M
2022-02-16 84.00 84.80 84.00 84.32 0.0M
2022-02-15 84.65 84.65 83.50 84.07 0.0M
2022-02-14 85.01 85.49 84.00 84.65 0.0M
2022-02-11 85.31 85.87 84.50 84.50 0.0M
2022-02-10 85.00 85.98 84.99 85.30 0.0M
2022-02-09 84.20 85.00 84.20 84.94 0.0M
2022-02-08 83.19 84.20 83.19 84.20 0.0M
2022-02-07 82.71 83.19 82.71 83.19 0.0M
2022-02-04 82.55 83.05 82.55 82.88 0.0M
2022-02-03 82.49 82.66 82.49 82.52 0.0M
2022-02-02 82.02 82.14 82.02 82.10 0.0M
2022-02-01 81.99 82.19 81.99 82.02 0.0M
2022-01-31 81.26 81.61 81.26 81.61 0.0M
2022-01-28 81.31 82.05 81.31 81.31 0.0M
2022-01-27 81.38 82.03 81.28 81.31 0.0M
2022-01-26 80.50 81.49 79.99 81.38 0.0M
2022-01-25 80.51 81.00 79.00 79.90 0.0M
2022-01-24 80.49 80.82 80.49 80.82 0.0M
2022-01-21 82.02 82.14 80.50 80.54 0.0M
2022-01-20 82.51 83.00 82.03 82.03 0.0M
2022-01-19 82.50 82.60 82.25 82.50 0.0M
2022-01-18 84.21 84.21 82.00 82.01 0.0M
2022-01-17 84.29 84.30 84.24 84.30 0.0M
2022-01-14 84.50 84.66 84.11 84.50 0.0M
2022-01-13 84.50 84.50 83.90 84.24 0.0M
2022-01-12 84.92 85.00 84.91 85.00 0.0M
2022-01-11 84.91 85.48 84.90 84.90 0.0M
2022-01-10 85.90 85.90 84.91 84.91 0.0M
2022-01-07 85.55 85.90 85.55 85.55 0.0M
2022-01-06 85.70 85.71 85.40 85.55 0.0M
2022-01-05 85.88 86.01 85.50 85.89 0.0M
2022-01-04 86.67 86.67 85.01 85.88 0.0M
2022-01-03 85.30 86.65 85.20 86.56 0.0M