Caisse Regionale de Credit Agricole Mutuel d’IlleetVilaine SC (CIV)

CIV
🏛️ France →
101.98
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
2025-09-26 102.00 102.76 100.02 101.98 0.0M
2025-09-25 101.50 102.50 100.02 101.12 0.0M
2025-09-24 101.18 101.50 100.12 101.50 0.0M
2025-09-23 98.50 101.00 98.50 100.50 0.0M
2025-09-22 100.80 101.20 98.50 98.95 0.0M
2025-09-19 101.00 101.90 101.00 101.00 0.0M
2025-09-18 102.52 102.52 100.00 101.00 0.0M
2025-09-17 101.50 103.98 101.02 102.50 0.0M
2025-09-16 99.51 103.90 99.51 102.00 0.0M
2025-09-15 98.51 103.70 98.51 103.00 0.0M
2025-09-12 105.00 105.48 103.02 103.02 0.0M
2025-09-11 105.52 106.00 103.00 105.00 0.0M
2025-09-10 103.02 107.00 103.02 105.52 0.0M
2025-09-09 106.04 107.14 103.52 106.74 0.0M
2025-09-08 107.50 107.50 104.02 105.00 0.0M
2025-09-05 107.02 109.50 107.00 109.44 0.0M
2025-09-04 103.02 109.00 103.02 109.00 0.0M
2025-09-03 100.10 107.96 100.10 105.00 0.0M
2025-09-02 113.50 113.50 100.00 101.76 0.0M
2025-09-01 116.00 117.36 113.50 113.50 0.0M
2025-08-29 117.00 120.00 113.60 116.00 0.0M
2025-08-28 111.98 117.00 111.00 117.00 0.0M
2025-08-27 116.00 116.00 109.50 112.00 0.0M
2025-08-26 119.98 120.00 115.10 117.00 0.0M
2025-08-25 112.50 120.02 112.02 118.00 0.0M
2025-08-22 105.00 112.00 105.00 112.00 0.0M
2025-08-21 100.88 104.50 100.00 104.50 0.0M
2025-08-20 99.89 101.20 99.68 100.94 0.0M
2025-08-19 96.50 99.89 96.00 99.89 0.0M
2025-08-18 92.30 96.50 92.30 96.50 0.0M
2025-08-15 90.99 91.50 90.99 91.50 0.0M
2025-08-14 90.51 91.00 90.01 91.00 0.0M
2025-08-13 90.30 90.50 89.75 90.50 0.0M
2025-08-12 89.91 90.50 89.60 90.30 0.0M
2025-08-11 91.00 91.00 89.60 89.91 0.0M
2025-08-08 91.88 91.88 91.00 91.00 0.0M
2025-08-07 92.30 92.30 89.60 91.88 0.0M
2025-08-06 91.61 92.30 91.61 92.30 0.0M
2025-08-05 91.80 91.80 91.60 91.60 0.0M
2025-08-04 92.00 92.20 91.80 91.80 0.0M
2025-08-01 91.00 92.17 91.00 91.97 0.0M
2025-07-31 90.60 91.00 90.30 91.00 0.0M
2025-07-30 90.99 90.99 90.50 90.59 0.0M
2025-07-29 91.10 91.24 91.00 91.00 0.0M
2025-07-28 91.00 91.99 90.85 91.10 0.0M
2025-07-25 90.49 91.50 90.49 91.00 0.0M
2025-07-24 88.48 90.00 88.21 89.01 0.0M
2025-07-23 87.51 88.50 87.51 88.49 0.0M
2025-07-22 87.51 88.50 87.50 87.50 0.0M
2025-07-21 87.01 87.50 87.01 87.50 0.0M
2025-07-18 87.99 88.10 87.00 87.00 0.0M
2025-07-17 85.10 88.50 85.10 85.50 0.0M
2025-07-16 84.01 85.10 84.01 85.10 0.0M
2025-07-15 83.20 84.00 83.20 84.00 0.0M
2025-07-14 83.01 83.01 83.01 83.01 0.0M
2025-07-11 82.89 83.18 82.89 83.00 0.0M
2025-07-10 80.01 83.00 80.01 82.99 0.0M
2025-07-09 80.01 80.01 80.01 80.01 0.0M
2025-07-08 78.99 80.04 78.99 80.00 0.0M
2025-07-07 79.99 79.99 79.50 79.50 0.0M
2025-07-04 79.58 80.00 79.58 80.00 0.0M
2025-07-03 78.49 79.58 78.49 79.58 0.0M
2025-07-02 78.01 78.50 78.01 78.50 0.0M
2025-07-01 78.61 79.45 78.00 78.00 0.0M
2025-06-30 77.80 78.50 77.80 78.50 0.0M
2025-06-27 78.01 78.01 76.50 77.80 0.0M
2025-06-26 77.02 78.00 77.00 78.00 0.0M
2025-06-25 80.62 80.62 77.00 77.00 0.0M
2025-06-24 80.55 81.00 80.55 80.62 0.0M
2025-06-23 79.10 80.99 79.10 80.99 0.0M
2025-06-20 79.50 79.60 79.50 79.60 0.0M
2025-06-19 81.01 81.18 80.50 80.50 0.0M
2025-06-18 81.99 81.99 81.00 81.00 0.0M
2025-06-17 83.00 83.20 81.00 81.99 0.0M
2025-06-16 82.49 83.00 82.49 83.00 0.0M
2025-06-13 81.97 82.30 81.97 82.30 0.0M
2025-06-12 81.51 82.29 81.50 81.97 0.0M
2025-06-11 80.51 81.50 80.50 81.50 0.0M
2025-06-10 80.51 80.60 80.50 80.50 0.0M
2025-06-09 80.49 80.50 80.49 80.50 0.0M
2025-06-06 80.40 80.50 80.40 80.49 0.0M
2025-06-05 80.50 81.00 80.40 80.40 0.0M
2025-06-04 80.50 80.50 80.44 80.50 0.0M
2025-06-03 80.00 80.50 80.00 80.50 0.0M
2025-06-02 79.52 80.00 79.52 80.00 0.0M
2025-05-30 79.52 79.99 79.52 79.52 0.0M
2025-05-29 79.50 79.53 79.50 79.52 0.0M
2025-05-28 79.01 80.00 79.01 79.50 0.0M
2025-05-27 79.99 80.40 78.00 79.00 0.0M
2025-05-26 79.99 80.00 79.99 80.00 0.0M
2025-05-23 81.89 81.89 79.99 79.99 0.0M
2025-05-22 79.51 81.90 79.51 81.90 0.0M
2025-05-21 77.51 79.50 77.00 79.50 0.0M
2025-05-20 77.21 77.50 77.00 77.50 0.0M
2025-05-19 77.00 78.00 77.00 77.21 0.0M
2025-05-16 78.19 78.77 77.50 77.50 0.0M
2025-05-15 78.01 78.50 77.50 78.19 0.0M
2025-05-14 78.13 78.50 78.00 78.00 0.0M
2025-05-13 77.50 78.41 77.50 78.13 0.0M
2025-05-12 79.01 79.79 79.00 79.79 0.0M
2025-05-09 78.99 79.74 78.60 79.00 0.0M
2025-05-08 78.36 79.00 78.36 78.99 0.0M
2025-05-07 79.96 79.96 78.30 78.30 0.0M
2025-05-06 77.50 79.97 77.00 79.97 0.0M
2025-05-05 75.50 77.50 75.50 77.50 0.0M
2025-05-02 75.01 75.99 75.01 75.74 0.0M
2025-04-30 74.01 75.03 74.01 74.70 0.0M
2025-04-29 73.11 74.03 73.11 74.00 0.0M
2025-04-28 73.31 73.50 72.60 73.10 0.0M
2025-04-25 73.51 73.63 73.30 73.30 0.0M
2025-04-24 73.20 73.50 73.20 73.50 0.0M
2025-04-23 73.10 73.20 73.10 73.20 0.0M
2025-04-22 73.10 73.10 73.10 73.10 0.0M
2025-04-17 73.06 73.10 73.06 73.10 0.0M
2025-04-16 72.50 73.06 72.10 73.06 0.0M
2025-04-15 72.01 72.50 72.01 72.50 0.0M
2025-04-14 71.51 72.00 71.51 72.00 0.0M
2025-04-11 71.51 71.51 71.51 71.51 0.0M
2025-04-10 72.00 72.10 71.01 71.50 0.0M
2025-04-09 72.01 72.01 71.00 71.00 0.0M
2025-04-08 73.50 73.50 71.50 72.00 0.0M
2025-04-07 74.00 74.00 72.00 73.50 0.0M
2025-04-04 78.49 78.49 75.00 76.35 0.0M
2025-04-03 77.00 78.50 77.00 78.50 0.0M
2025-04-02 79.20 79.21 77.50 78.50 0.0M
2025-04-01 79.10 79.20 79.10 79.20 0.0M
2025-03-31 79.30 79.30 79.00 79.10 0.0M
2025-03-28 79.49 79.49 79.30 79.30 0.0M
2025-03-27 79.51 79.51 79.00 79.49 0.0M
2025-03-26 79.00 79.50 79.00 79.50 0.0M
2025-03-25 78.99 79.50 78.99 79.50 0.0M
2025-03-24 79.40 79.50 79.00 79.00 0.0M
2025-03-21 78.99 79.49 78.99 79.49 0.0M
2025-03-20 78.51 78.99 78.51 78.99 0.0M
2025-03-19 79.82 79.82 78.50 78.50 0.0M
2025-03-18 78.50 80.00 78.50 79.82 0.0M
2025-03-17 78.00 78.50 76.00 78.50 0.0M
2025-03-14 79.05 79.50 79.05 79.50 0.0M
2025-03-13 79.49 79.49 79.05 79.05 0.0M
2025-03-12 79.70 79.70 79.50 79.50 0.0M
2025-03-11 79.50 79.70 79.50 79.70 0.0M
2025-03-10 80.00 80.00 80.00 80.00 0.0M
2025-03-07 80.05 80.99 80.05 80.40 0.0M
2025-03-06 80.01 80.05 80.01 80.05 0.0M
2025-03-05 79.20 80.50 79.20 80.00 0.0M
2025-03-04 78.50 79.90 78.50 79.31 0.0M
2025-03-03 79.01 79.01 78.00 78.50 0.0M
2025-02-28 80.51 81.00 79.00 79.00 0.0M
2025-02-27 80.20 80.50 80.00 80.50 0.0M
2025-02-26 79.70 80.50 79.70 80.20 0.0M
2025-02-25 78.99 79.55 78.99 79.55 0.0M
2025-02-24 79.00 79.00 79.00 79.00 0.0M
2025-02-21 78.00 79.00 78.00 79.00 0.0M
2025-02-20 78.50 78.50 78.50 78.50 0.0M
2025-02-19 76.00 80.00 75.50 79.00 0.0M
2025-02-18 74.50 76.92 74.50 76.50 0.0M
2025-02-17 72.34 74.80 72.34 74.80 0.0M
2025-02-14 71.00 73.10 71.00 72.41 0.0M
2025-02-13 70.50 71.10 70.50 71.00 0.0M
2025-02-12 71.34 71.34 71.00 71.00 0.0M
2025-02-11 70.00 71.42 70.00 71.42 0.0M
2025-02-10 70.00 70.00 70.00 70.00 0.0M
2025-02-07 69.03 70.30 69.03 70.00 0.0M
2025-02-06 69.01 69.03 69.01 69.03 0.0M
2025-02-05 69.00 69.50 69.00 69.00 0.0M
2025-02-04 69.89 69.89 66.61 69.50 0.0M
2025-02-03 67.79 70.00 67.79 70.00 0.0M
2025-01-31 67.39 68.00 67.10 67.79 0.0M
2025-01-30 66.11 67.50 66.11 67.50 0.0M
2025-01-29 67.50 67.53 65.25 66.11 0.0M
2025-01-28 66.97 67.50 66.35 67.50 0.0M
2025-01-27 66.98 66.98 66.85 66.98 0.0M
2025-01-24 64.70 66.98 64.70 66.98 0.0M
2025-01-23 64.86 65.51 64.86 65.51 0.0M
2025-01-22 65.40 65.40 64.80 64.85 0.0M
2025-01-21 65.15 66.00 65.15 65.50 0.0M
2025-01-20 65.98 66.00 65.10 65.15 0.0M
2025-01-17 64.78 65.98 64.55 65.98 0.0M
2025-01-16 64.20 65.50 64.20 64.78 0.0M
2025-01-15 64.06 64.21 64.06 64.21 0.0M
2025-01-14 63.50 64.50 63.50 64.05 0.0M
2025-01-13 63.52 63.53 63.50 63.50 0.0M
2025-01-10 64.81 64.81 63.50 63.50 0.0M
2025-01-09 66.50 66.50 64.80 64.80 0.0M
2025-01-08 68.00 68.01 64.90 66.50 0.0M
2025-01-07 69.00 69.00 67.99 68.00 0.0M
2025-01-06 68.50 69.00 68.50 69.00 0.0M
2025-01-03 68.51 68.98 68.50 68.98 0.0M
2025-01-02 68.50 68.51 68.50 68.51 0.0M