Caisse Regionale de Credit Agricole Mutuel du Languedoc (CRLA)

CRLA
🏛️ France →
80.00
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 48.02 49.00 48.02 48.20 0.0M
2023-12-28 48.00 48.50 48.00 48.01 0.0M
2023-12-27 47.70 48.00 47.70 48.00 0.0M
2023-12-22 47.60 47.90 47.60 47.90 0.0M
2023-12-21 47.10 47.60 47.10 47.60 0.0M
2023-12-20 47.00 47.45 47.00 47.10 0.0M
2023-12-19 46.31 47.45 46.31 47.00 0.0M
2023-12-18 46.50 47.45 46.30 46.30 0.0M
2023-12-15 47.50 47.50 46.50 46.50 0.0M
2023-12-14 47.51 47.98 47.40 47.50 0.0M
2023-12-13 47.11 48.00 47.11 47.50 0.0M
2023-12-12 47.35 47.90 47.10 47.10 0.0M
2023-12-11 48.00 48.00 47.30 47.30 0.0M
2023-12-08 49.20 49.85 47.27 48.00 0.0M
2023-12-07 49.02 49.20 49.02 49.20 0.0M
2023-12-06 49.02 49.50 49.01 49.01 0.0M
2023-12-05 50.50 50.50 49.00 49.01 0.0M
2023-12-04 49.86 50.40 49.86 50.40 0.0M
2023-12-01 50.00 50.00 49.80 49.85 0.0M
2023-11-30 49.45 50.20 49.45 50.00 0.0M
2023-11-29 49.40 49.45 49.40 49.45 0.0M
2023-11-28 49.02 50.00 49.02 49.40 0.0M
2023-11-27 47.03 50.40 47.03 49.01 0.0M
2023-11-24 47.02 47.03 47.02 47.03 0.0M
2023-11-23 46.52 47.02 46.52 47.02 0.0M
2023-11-22 46.51 46.51 46.51 46.51 0.0M
2023-11-21 47.00 48.50 46.50 46.50 0.0M
2023-11-20 46.50 47.00 46.50 47.00 0.0M
2023-11-17 46.54 46.90 46.40 46.90 0.0M
2023-11-16 46.90 46.90 46.52 46.54 0.0M
2023-11-15 46.90 46.90 46.36 46.90 0.0M
2023-11-14 46.89 46.89 46.37 46.89 0.0M
2023-11-13 46.90 46.90 46.90 46.90 0.0M
2023-11-10 46.25 46.99 46.24 46.90 0.0M
2023-11-09 46.50 46.50 46.24 46.24 0.0M
2023-11-08 46.99 47.50 45.80 46.50 0.0M
2023-11-07 48.10 48.50 46.50 46.99 0.0M
2023-11-06 48.01 48.20 48.01 48.20 0.0M
2023-11-03 47.00 48.00 47.00 48.00 0.0M
2023-11-02 46.50 47.00 46.50 47.00 0.0M
2023-11-01 45.50 47.00 45.50 46.50 0.0M
2023-10-31 46.50 46.50 44.99 45.50 0.0M
2023-10-30 46.00 46.50 45.90 46.50 0.0M
2023-10-27 46.02 48.00 46.02 46.51 0.0M
2023-10-26 46.01 47.50 46.01 46.02 0.0M
2023-10-25 46.00 46.00 45.60 46.00 0.0M
2023-10-24 45.80 46.00 45.50 45.50 0.0M
2023-10-23 46.99 46.99 45.80 45.80 0.0M
2023-10-20 47.50 47.50 46.50 46.99 0.0M
2023-10-19 48.19 48.19 47.00 47.50 0.0M
2023-10-18 48.00 48.20 47.23 48.20 0.0M
2023-10-17 48.49 48.50 47.12 48.00 0.0M
2023-10-16 48.70 48.70 47.80 48.49 0.0M
2023-10-13 49.50 50.00 48.70 49.40 0.0M
2023-10-12 48.81 49.50 48.81 49.50 0.0M
2023-10-11 48.71 48.80 48.71 48.80 0.0M
2023-10-10 48.71 48.71 48.71 48.71 0.0M
2023-10-09 48.70 48.71 48.70 48.70 0.0M
2023-10-06 49.21 49.60 49.00 49.00 0.0M
2023-10-05 49.21 49.21 49.21 49.21 0.0M
2023-10-04 49.51 49.70 49.10 49.20 0.0M
2023-10-03 50.11 50.20 49.50 49.50 0.0M
2023-10-02 50.00 50.00 49.80 50.00 0.0M
2023-09-29 51.28 51.28 50.00 50.50 0.0M
2023-09-28 51.19 51.29 50.10 51.29 0.0M
2023-09-27 51.01 51.20 51.01 51.20 0.0M
2023-09-26 51.98 51.98 49.20 51.00 0.0M
2023-09-25 51.50 51.98 51.50 51.98 0.0M
2023-09-22 50.81 51.50 50.81 51.50 0.0M
2023-09-21 51.00 51.00 50.60 50.70 0.0M
2023-09-20 51.50 51.50 50.50 51.00 0.0M
2023-09-19 51.51 51.51 51.51 51.51 0.0M
2023-09-18 51.65 51.65 51.00 51.50 0.0M
2023-09-15 51.51 51.65 51.51 51.65 0.0M
2023-09-14 51.64 51.65 51.50 51.50 0.0M
2023-09-13 51.61 52.00 51.61 51.61 0.0M
2023-09-12 51.53 51.53 51.53 51.53 0.0M
2023-09-11 51.01 51.53 51.01 51.51 0.0M
2023-09-08 51.00 51.99 51.00 51.00 0.0M
2023-09-07 51.01 51.50 51.00 51.00 0.0M
2023-09-06 52.01 52.01 51.00 51.00 0.0M
2023-09-05 52.99 53.00 52.00 52.00 0.0M
2023-09-04 52.01 53.00 52.00 53.00 0.0M
2023-09-01 52.00 52.20 52.00 52.00 0.0M
2023-08-31 52.00 52.00 52.00 52.00 0.0M
2023-08-30 51.60 52.00 51.25 52.00 0.0M
2023-08-29 52.99 52.99 51.15 52.00 0.0M
2023-08-28 52.99 52.99 52.00 52.99 0.0M
2023-08-25 52.50 52.50 52.50 52.50 0.0M
2023-08-24 52.00 53.00 52.00 52.50 0.0M
2023-08-23 50.11 52.24 50.11 52.00 0.0M
2023-08-22 50.03 51.49 50.00 50.06 0.0M
2023-08-21 52.27 52.27 49.60 49.68 0.0M
2023-08-18 51.00 51.00 50.00 50.00 0.0M
2023-08-17 52.49 52.49 50.00 51.00 0.0M
2023-08-16 52.00 52.49 51.94 52.49 0.0M
2023-08-15 50.61 51.50 50.61 51.50 0.0M
2023-08-14 50.81 51.50 50.52 50.52 0.0M
2023-08-11 50.53 50.80 50.53 50.80 0.0M
2023-08-10 50.56 52.00 50.50 50.50 0.0M
2023-08-09 52.50 52.50 50.52 50.52 0.0M
2023-08-08 53.70 53.70 52.50 52.50 0.0M
2023-08-07 53.51 53.70 53.51 53.70 0.0M
2023-08-04 53.51 53.51 53.51 53.51 0.0M
2023-08-03 53.52 53.54 53.50 53.50 0.0M
2023-08-02 54.30 54.30 53.50 53.50 0.0M
2023-08-01 54.01 54.97 54.00 54.30 0.0M
2023-07-31 53.52 54.00 53.52 54.00 0.0M
2023-07-28 53.51 53.52 53.50 53.52 0.0M
2023-07-27 53.98 54.00 52.80 53.50 0.0M
2023-07-26 53.71 54.00 53.71 54.00 0.0M
2023-07-25 53.93 53.98 53.71 53.71 0.0M
2023-07-24 54.00 54.00 53.50 53.93 0.0M
2023-07-21 54.50 55.01 54.00 54.00 0.0M
2023-07-20 54.00 54.50 54.00 54.50 0.0M
2023-07-19 54.61 55.49 54.00 54.00 0.0M
2023-07-18 54.60 54.60 54.60 54.60 0.0M
2023-07-17 55.59 55.59 54.50 54.60 0.0M
2023-07-14 55.59 55.59 55.59 55.59 0.0M
2023-07-13 55.59 55.60 55.59 55.60 0.0M
2023-07-12 55.81 55.82 55.50 55.60 0.0M
2023-07-11 55.97 56.03 55.80 55.80 0.0M
2023-07-10 55.98 56.02 55.96 55.96 0.0M
2023-07-07 55.60 56.33 55.60 55.97 0.0M
2023-07-06 56.62 56.62 55.60 55.60 0.0M
2023-07-05 57.00 57.29 56.62 56.62 0.0M
2023-07-04 57.00 57.00 57.00 57.00 0.0M
2023-07-03 56.63 57.00 56.63 57.00 0.0M
2023-06-30 57.60 57.60 55.50 56.60 0.0M
2023-06-29 57.60 57.60 57.60 57.60 0.0M
2023-06-28 57.56 57.60 57.56 57.60 0.0M
2023-06-27 57.49 57.55 57.49 57.55 0.0M
2023-06-26 57.39 57.50 57.14 57.50 0.0M
2023-06-23 57.01 57.39 57.01 57.39 0.0M
2023-06-22 56.75 57.48 56.75 57.01 0.0M
2023-06-21 56.51 57.48 56.51 56.75 0.0M
2023-06-20 57.00 57.00 57.00 57.00 0.0M
2023-06-19 57.01 57.20 57.01 57.20 0.0M
2023-06-16 58.00 58.00 57.00 57.00 0.0M
2023-06-15 58.18 58.18 58.00 58.00 0.0M
2023-06-14 57.61 58.20 57.61 58.20 0.0M
2023-06-13 56.71 58.50 56.71 57.60 0.0M
2023-06-12 56.50 57.20 56.50 56.71 0.0M
2023-06-09 56.50 57.00 56.00 56.50 0.0M
2023-06-08 55.00 56.65 55.00 56.50 0.0M
2023-06-07 55.00 55.99 54.80 55.99 0.0M
2023-06-06 55.00 56.00 54.99 55.00 0.0M
2023-06-05 55.00 55.50 55.00 55.49 0.0M
2023-06-02 54.01 55.00 53.50 55.00 0.0M
2023-06-01 54.10 54.40 53.81 54.00 0.0M
2023-05-31 53.49 55.00 53.01 55.00 0.0M
2023-05-30 52.03 53.50 52.03 53.50 0.0M
2023-05-29 52.03 52.03 52.03 52.03 0.0M
2023-05-26 49.61 52.82 49.61 52.03 0.0M
2023-05-25 49.51 50.99 49.51 49.53 0.0M
2023-05-24 51.60 51.61 49.50 49.50 0.0M
2023-05-23 51.55 51.90 51.10 51.60 0.0M
2023-05-22 51.90 52.00 51.01 51.55 0.0M
2023-05-19 50.99 51.50 50.71 51.50 0.0M
2023-05-18 50.48 51.00 50.48 51.00 0.0M
2023-05-17 50.19 50.48 50.19 50.48 0.0M
2023-05-16 50.11 50.16 50.11 50.16 0.0M
2023-05-15 50.11 50.47 50.11 50.11 0.0M
2023-05-12 49.11 50.00 49.11 50.00 0.0M
2023-05-11 50.40 50.50 49.00 49.00 0.0M
2023-05-10 48.06 48.78 48.06 48.78 0.0M
2023-05-09 47.70 48.01 47.70 48.01 0.0M
2023-05-08 47.51 48.00 47.51 48.00 0.0M
2023-05-05 47.21 47.80 47.21 47.50 0.0M
2023-05-04 47.00 48.00 47.00 47.11 0.0M
2023-05-03 49.50 49.50 47.00 47.00 0.0M
2023-05-02 49.55 49.55 49.50 49.50 0.0M
2023-04-28 50.71 50.71 50.00 50.00 0.0M
2023-04-27 50.20 50.75 50.20 50.75 0.0M
2023-04-26 50.10 50.32 50.10 50.20 0.0M
2023-04-25 50.05 50.90 50.05 50.30 0.0M
2023-04-24 50.01 50.47 50.00 50.47 0.0M
2023-04-21 49.51 50.46 49.51 50.01 0.0M
2023-04-20 50.00 50.00 49.50 49.50 0.0M
2023-04-19 49.50 50.00 49.50 50.00 0.0M
2023-04-18 50.48 50.98 49.02 49.50 0.0M
2023-04-17 52.01 52.87 51.50 52.83 0.0M
2023-04-14 51.50 52.47 50.55 51.50 0.0M
2023-04-13 50.99 52.00 50.99 51.00 0.0M
2023-04-12 50.00 50.50 50.00 50.50 0.0M
2023-04-11 50.00 50.00 49.60 49.60 0.0M
2023-04-06 51.60 52.48 50.00 50.01 0.0M
2023-04-05 50.21 52.00 50.21 51.71 0.0M
2023-04-04 49.31 50.40 49.31 50.20 0.0M
2023-04-03 48.66 49.30 48.50 49.00 0.0M
2023-03-31 47.41 49.40 47.41 49.40 0.0M
2023-03-30 48.00 48.00 47.00 47.41 0.0M
2023-03-29 47.96 48.56 47.96 48.00 0.0M
2023-03-28 46.20 47.50 46.20 47.50 0.0M
2023-03-27 47.43 47.75 46.50 47.00 0.0M
2023-03-24 47.99 48.50 47.76 47.77 0.0M
2023-03-23 48.01 48.10 47.99 47.99 0.0M
2023-03-22 48.10 48.11 48.10 48.11 0.0M
2023-03-21 48.50 49.00 48.10 48.10 0.0M
2023-03-20 47.66 48.50 47.66 48.50 0.0M
2023-03-17 48.20 48.20 47.65 47.65 0.0M
2023-03-16 48.51 49.00 48.00 48.00 0.0M
2023-03-15 50.00 50.51 48.50 48.50 0.0M
2023-03-14 49.40 50.00 49.40 50.00 0.0M
2023-03-13 51.70 52.00 49.40 49.40 0.0M
2023-03-10 52.00 52.83 51.61 51.61 0.0M
2023-03-09 52.02 52.87 52.00 52.00 0.0M
2023-03-08 52.03 52.88 51.50 52.00 0.0M
2023-03-07 52.50 52.70 52.50 52.66 0.0M
2023-03-06 51.83 52.50 51.83 52.50 0.0M
2023-03-03 51.61 51.84 51.60 51.84 0.0M
2023-03-02 51.70 51.70 51.10 51.10 0.0M
2023-03-01 51.10 51.89 51.10 51.70 0.0M
2023-02-28 50.90 51.74 50.90 51.69 0.0M
2023-02-27 49.90 50.90 49.90 50.90 0.0M
2023-02-24 49.40 49.80 49.40 49.80 0.0M
2023-02-23 48.20 49.40 48.20 49.40 0.0M
2023-02-22 49.84 49.84 47.50 48.20 0.0M
2023-02-21 49.86 50.09 49.80 49.84 0.0M
2023-02-20 50.01 51.00 49.85 49.85 0.0M
2023-02-17 50.80 50.97 50.00 50.00 0.0M
2023-02-16 50.51 50.81 50.51 50.76 0.0M
2023-02-15 50.51 50.99 50.51 50.51 0.0M
2023-02-14 52.00 52.46 50.50 50.50 0.0M
2023-02-13 50.55 52.45 50.50 52.00 0.0M
2023-02-10 50.35 50.55 50.35 50.55 0.0M
2023-02-09 51.51 52.00 50.20 50.20 0.0M
2023-02-08 51.68 51.72 51.24 51.24 0.0M
2023-02-07 50.21 51.50 50.21 51.50 0.0M
2023-02-06 50.01 50.52 49.85 50.10 0.0M
2023-02-03 51.31 51.50 49.85 50.00 0.0M
2023-02-02 52.50 52.50 50.30 51.26 0.0M
2023-02-01 52.51 52.51 52.00 52.49 0.0M
2023-01-31 54.51 55.00 52.99 53.99 0.0M
2023-01-30 54.01 54.94 54.01 54.30 0.0M
2023-01-27 54.04 54.05 54.00 54.00 0.0M
2023-01-26 54.01 54.01 54.01 54.01 0.0M
2023-01-25 54.00 54.02 54.00 54.00 0.0M
2023-01-24 54.98 54.98 54.23 54.35 0.0M
2023-01-23 55.49 55.50 54.02 54.02 0.0M
2023-01-20 54.01 54.99 54.01 54.84 0.0M
2023-01-19 54.00 55.00 54.00 54.00 0.0M
2023-01-18 53.50 54.50 53.50 54.50 0.0M
2023-01-17 52.69 54.50 52.69 53.50 0.0M
2023-01-16 51.50 52.70 51.50 52.70 0.0M
2023-01-13 51.99 52.49 50.81 51.00 0.0M
2023-01-12 50.61 52.70 50.61 51.99 0.0M
2023-01-11 50.71 51.99 50.50 50.50 0.0M
2023-01-10 50.51 51.48 50.50 50.50 0.0M
2023-01-09 50.00 51.00 49.00 50.00 0.0M
2023-01-06 47.61 49.45 47.61 49.45 0.0M
2023-01-05 48.51 49.75 47.50 47.50 0.0M
2023-01-04 48.60 49.80 48.60 49.76 0.0M
2023-01-03 48.60 48.60 48.60 48.60 0.0M
2023-01-02 48.44 49.00 48.44 48.60 0.0M