Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire (CRLO)

CRLO
🏛️ France →
93.70
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 65.89 66.50 65.89 66.50 0.0M
2021-12-30 65.11 65.90 63.52 64.99 0.0M
2021-12-29 64.51 65.77 64.50 65.10 0.0M
2021-12-28 64.49 64.50 63.53 64.50 0.0M
2021-12-27 64.00 64.00 63.50 64.00 0.0M
2021-12-24 61.41 63.00 61.41 63.00 0.0M
2021-12-23 61.51 61.51 61.19 61.40 0.0M
2021-12-22 61.16 62.50 61.15 61.19 0.0M
2021-12-21 61.43 61.51 61.10 61.51 0.0M
2021-12-20 61.30 63.49 61.30 61.33 0.0M
2021-12-17 62.31 63.48 61.30 61.30 0.0M
2021-12-16 63.49 63.49 61.50 62.30 0.0M
2021-12-15 61.53 63.49 61.53 63.49 0.0M
2021-12-14 64.49 64.50 61.50 61.50 0.0M
2021-12-13 64.00 64.50 64.00 64.50 0.0M
2021-12-10 64.48 64.49 63.41 64.01 0.0M
2021-12-09 65.30 65.30 62.82 64.48 0.0M
2021-12-08 66.49 66.49 61.21 65.00 0.0M
2021-12-07 66.48 66.50 65.13 66.50 0.0M
2021-12-06 65.10 66.49 65.10 66.48 0.0M
2021-12-03 65.32 65.50 65.10 65.10 0.0M
2021-12-02 65.32 65.32 65.32 65.32 0.0M
2021-12-01 65.21 65.21 65.21 65.21 0.0M
2021-11-30 66.50 66.50 65.11 65.15 0.0M
2021-11-29 65.00 66.50 65.00 66.50 0.0M
2021-11-26 68.21 68.21 67.54 67.54 0.0M
2021-11-25 68.12 68.20 68.12 68.20 0.0M
2021-11-24 68.11 68.11 68.10 68.10 0.0M
2021-11-23 69.03 69.03 68.10 68.10 0.0M
2021-11-22 69.03 69.03 69.03 69.03 0.0M
2021-11-19 70.49 70.49 69.02 69.02 0.0M
2021-11-18 69.13 69.13 69.12 69.12 0.0M
2021-11-17 69.10 69.10 69.10 69.10 0.0M
2021-11-16 70.50 70.50 69.00 69.53 0.0M
2021-11-15 70.50 70.50 70.50 70.50 0.0M
2021-11-12 70.50 70.50 69.60 70.50 0.0M
2021-11-11 69.70 70.50 69.70 70.50 0.0M
2021-11-10 70.02 70.99 69.50 69.70 0.0M
2021-11-09 71.49 71.49 69.50 69.50 0.0M
2021-11-08 71.85 71.85 70.00 71.49 0.0M
2021-11-05 71.01 72.01 71.01 71.85 0.0M
2021-11-04 71.49 71.49 71.00 71.00 0.0M
2021-11-03 71.49 71.49 71.49 71.49 0.0M
2021-11-02 71.02 71.50 71.02 71.49 0.0M
2021-11-01 70.55 71.50 70.55 71.50 0.0M
2021-10-29 70.48 70.48 70.48 70.48 0.0M
2021-10-28 70.49 70.49 70.49 70.49 0.0M
2021-10-27 69.20 70.49 69.20 70.49 0.0M
2021-10-26 70.28 70.28 69.00 70.00 0.0M
2021-10-25 69.99 70.28 69.01 70.28 0.0M
2021-10-22 69.99 70.50 69.00 70.00 0.0M
2021-10-21 71.00 71.00 68.50 70.00 0.0M
2021-10-20 72.00 72.30 70.99 71.00 0.0M
2021-10-19 71.97 71.97 71.97 71.97 0.0M
2021-10-18 71.01 71.99 71.01 71.99 0.0M
2021-10-15 71.01 71.42 71.00 71.00 0.0M
2021-10-14 71.01 71.42 71.00 71.00 0.0M
2021-10-13 71.97 71.97 71.00 71.00 0.0M
2021-10-12 71.00 71.99 71.00 71.97 0.0M
2021-10-11 69.00 71.00 69.00 70.99 0.0M
2021-10-08 65.56 67.00 65.56 67.00 0.0M
2021-10-07 65.76 65.76 65.34 65.50 0.0M
2021-10-06 65.69 66.50 65.50 65.76 0.0M
2021-10-05 65.69 65.69 65.68 65.68 0.0M
2021-10-04 65.68 65.68 65.68 65.68 0.0M
2021-10-01 65.34 65.34 65.34 65.34 0.0M
2021-09-30 66.71 67.99 65.12 65.12 0.0M
2021-09-29 66.80 66.80 66.65 66.65 0.0M
2021-09-28 67.06 67.79 66.84 66.84 0.0M
2021-09-27 67.79 67.79 66.61 66.61 0.0M
2021-09-24 66.50 67.99 66.50 67.79 0.0M
2021-09-23 67.67 68.00 67.22 67.22 0.0M
2021-09-22 68.99 68.99 67.66 67.66 0.0M
2021-09-21 68.00 68.00 68.00 68.00 0.0M
2021-09-20 69.21 69.21 68.00 68.00 0.0M
2021-09-17 69.12 69.12 69.12 69.12 0.0M
2021-09-16 69.01 70.50 69.01 69.10 0.0M
2021-09-15 68.56 69.01 68.56 69.01 0.0M
2021-09-14 70.51 71.80 68.50 68.51 0.0M
2021-09-13 71.97 71.97 70.50 70.50 0.0M
2021-09-10 68.50 71.97 68.50 71.97 0.0M
2021-09-09 70.50 70.50 69.30 69.30 0.0M
2021-09-08 71.99 71.99 69.20 69.20 0.0M
2021-09-07 72.11 73.29 71.99 72.00 0.0M
2021-09-06 73.30 73.30 72.00 72.00 0.0M
2021-09-03 70.73 71.49 70.73 71.49 0.0M
2021-09-02 70.73 70.73 70.72 70.72 0.0M
2021-09-01 71.49 71.49 70.72 70.72 0.0M
2021-08-31 71.00 71.49 71.00 71.49 0.0M
2021-08-30 70.90 71.00 70.20 71.00 0.0M
2021-08-27 70.88 70.88 70.88 70.88 0.0M
2021-08-26 70.88 70.88 70.88 70.88 0.0M
2021-08-25 71.49 71.49 70.88 70.88 0.0M
2021-08-24 71.49 71.49 71.49 71.49 0.0M
2021-08-23 70.88 71.00 70.88 71.00 0.0M
2021-08-20 70.22 70.50 70.22 70.50 0.0M
2021-08-19 70.49 70.49 70.49 70.49 0.0M
2021-08-18 69.99 70.50 69.76 70.50 0.0M
2021-08-17 70.49 70.49 69.99 69.99 0.0M
2021-08-16 69.77 70.50 69.77 70.50 0.0M
2021-08-13 70.49 70.49 69.76 69.76 0.0M
2021-08-12 70.49 70.49 70.49 70.49 0.0M
2021-08-11 70.01 70.50 70.01 70.50 0.0M
2021-08-10 69.77 69.77 69.76 69.76 0.0M
2021-08-09 69.99 70.00 69.51 69.76 0.0M
2021-08-06 70.01 70.02 70.00 70.00 0.0M
2021-08-05 70.00 71.00 69.16 71.00 0.0M
2021-08-04 69.40 70.00 69.40 70.00 0.0M
2021-08-03 69.12 69.40 68.20 69.40 0.0M
2021-08-02 70.51 70.51 70.50 70.50 0.0M
2021-07-30 71.89 71.89 70.50 70.50 0.0M
2021-07-29 70.51 72.00 70.30 71.89 0.0M
2021-07-28 70.51 70.51 70.51 70.51 0.0M
2021-07-27 70.23 70.23 70.23 70.23 0.0M
2021-07-26 71.49 71.49 70.01 70.01 0.0M
2021-07-23 68.05 68.05 68.05 68.05 0.0M
2021-07-22 68.05 68.05 68.05 68.05 0.0M
2021-07-21 67.73 68.05 67.73 68.05 0.0M
2021-07-20 69.60 69.70 67.72 67.72 0.0M
2021-07-19 70.41 70.41 70.00 70.00 0.0M
2021-07-16 71.35 71.35 70.70 70.70 0.0M
2021-07-15 71.51 71.70 71.35 71.35 0.0M
2021-07-13 71.01 71.01 71.01 71.01 0.0M
2021-07-12 72.49 72.49 71.00 71.00 0.0M
2021-07-09 71.21 72.50 71.21 72.50 0.0M
2021-07-08 71.10 72.00 71.00 71.20 0.0M
2021-07-07 73.50 73.50 71.10 71.10 0.0M
2021-07-06 74.49 74.49 73.50 73.50 0.0M
2021-07-05 74.62 74.99 74.49 74.49 0.0M
2021-07-02 75.01 75.01 74.62 74.62 0.0M
2021-07-01 76.98 76.98 75.00 75.00 0.0M
2021-06-30 77.05 77.06 76.99 76.99 0.0M
2021-06-29 79.00 79.00 77.50 78.99 0.0M
2021-06-28 80.00 80.00 79.00 79.00 0.0M
2021-06-25 80.00 80.50 79.51 80.00 0.0M
2021-06-24 79.50 80.00 78.52 80.00 0.0M
2021-06-23 79.99 79.99 78.99 79.50 0.0M
2021-06-22 78.01 80.50 78.01 80.29 0.0M
2021-06-21 78.61 79.00 78.60 78.60 0.0M
2021-06-18 79.27 79.27 78.31 78.31 0.0M
2021-06-17 79.27 79.27 79.27 79.27 0.0M
2021-06-16 79.01 79.99 79.00 79.27 0.0M
2021-06-15 79.49 79.49 79.00 79.00 0.0M
2021-06-14 78.47 79.99 78.46 79.49 0.0M
2021-06-11 80.33 80.33 77.91 78.47 0.0M
2021-06-10 80.37 80.37 80.37 80.37 0.0M
2021-06-09 80.00 80.37 80.00 80.37 0.0M
2021-06-08 80.37 80.37 79.53 80.00 0.0M
2021-06-07 80.38 80.38 79.51 80.38 0.0M
2021-06-04 79.51 80.29 79.51 80.29 0.0M
2021-06-03 79.51 80.39 79.51 79.51 0.0M
2021-06-02 79.51 80.49 79.51 80.49 0.0M
2021-06-01 79.47 80.70 78.85 80.00 0.0M
2021-05-31 79.48 79.48 78.61 79.47 0.0M
2021-05-28 78.01 79.44 78.01 79.44 0.0M
2021-05-27 77.54 78.01 77.54 78.01 0.0M
2021-05-26 78.49 78.49 77.53 77.53 0.0M
2021-05-25 77.70 78.50 77.70 78.50 0.0M
2021-05-24 77.70 77.70 77.70 77.70 0.0M
2021-05-21 77.86 78.00 77.86 78.00 0.0M
2021-05-20 77.50 77.86 77.50 77.86 0.0M
2021-05-19 78.47 78.50 78.01 78.20 0.0M
2021-05-18 78.00 78.47 77.01 78.47 0.0M
2021-05-17 77.45 78.00 77.45 78.00 0.0M
2021-05-14 77.47 77.47 76.07 77.45 0.0M
2021-05-13 76.50 77.00 76.05 77.00 0.0M
2021-05-12 75.67 75.68 75.67 75.68 0.0M
2021-05-11 75.67 75.96 75.67 75.96 0.0M
2021-05-10 75.50 76.00 75.50 76.00 0.0M
2021-05-07 74.64 75.32 74.51 75.32 0.0M
2021-05-06 74.61 75.29 74.61 75.10 0.0M
2021-05-05 74.00 74.50 74.00 74.50 0.0M
2021-05-04 73.01 74.00 73.01 74.00 0.0M
2021-05-03 73.48 73.48 73.00 73.00 0.0M
2021-04-30 73.48 73.48 73.48 73.48 0.0M
2021-04-29 72.11 73.49 72.00 73.49 0.0M
2021-04-28 71.98 73.00 71.98 72.03 0.0M
2021-04-27 72.62 74.49 72.00 72.00 0.0M
2021-04-26 73.10 73.15 72.60 72.60 0.0M
2021-04-23 73.21 73.23 73.20 73.21 0.0M
2021-04-22 73.61 73.70 73.11 73.11 0.0M
2021-04-21 75.00 75.20 73.52 73.52 0.0M
2021-04-20 76.10 76.10 75.00 75.00 0.0M
2021-04-19 75.10 76.10 75.01 76.10 0.0M
2021-04-16 75.02 75.50 75.02 75.10 0.0M
2021-04-15 77.99 77.99 75.00 75.02 0.0M
2021-04-14 76.00 76.00 75.80 75.80 0.0M
2021-04-13 77.99 77.99 76.00 76.00 0.0M
2021-04-12 76.11 77.99 76.11 77.99 0.0M
2021-04-09 78.49 78.99 78.49 78.99 0.0M
2021-04-08 78.99 78.99 77.00 78.50 0.0M
2021-04-07 77.24 79.00 77.24 79.00 0.0M
2021-04-06 78.50 78.50 77.00 77.25 0.0M
2021-04-01 79.30 79.30 78.50 78.50 0.0M
2021-03-31 78.39 79.30 78.37 79.30 0.0M
2021-03-30 76.72 77.70 76.70 77.20 0.0M
2021-03-29 76.72 77.50 76.72 76.72 0.0M
2021-03-26 79.48 79.48 77.21 78.40 0.0M
2021-03-25 76.11 79.50 76.11 79.50 0.0M
2021-03-24 76.01 77.50 75.51 75.51 0.0M
2021-03-23 76.01 76.01 76.01 76.01 0.0M
2021-03-22 79.79 79.79 75.00 75.00 0.0M
2021-03-19 79.50 79.50 79.50 79.50 0.0M
2021-03-18 79.47 79.50 79.47 79.50 0.0M
2021-03-17 79.47 79.47 79.47 79.47 0.0M
2021-03-16 76.40 79.49 76.40 79.49 0.0M
2021-03-15 79.49 79.49 76.30 79.49 0.0M
2021-03-12 79.49 79.50 76.00 79.50 0.0M
2021-03-11 81.21 81.21 76.00 79.49 0.0M
2021-03-10 81.21 81.21 81.21 81.21 0.0M
2021-03-09 80.00 81.50 80.00 81.20 0.0M
2021-03-08 77.99 80.00 77.50 80.00 0.0M
2021-03-05 77.07 77.99 77.07 77.99 0.0M
2021-03-04 77.01 77.01 77.01 77.01 0.0M
2021-03-03 75.49 77.50 75.49 76.01 0.0M
2021-03-02 74.01 75.50 74.01 75.50 0.0M
2021-03-01 74.99 75.00 73.51 74.00 0.0M
2021-02-26 73.00 74.99 72.00 74.99 0.0M
2021-02-25 73.00 73.00 73.00 73.00 0.0M
2021-02-24 73.82 73.82 73.82 73.82 0.0M
2021-02-23 73.60 73.60 73.60 73.60 0.0M
2021-02-22 73.58 73.81 73.58 73.59 0.0M
2021-02-19 74.97 74.97 74.26 74.26 0.0M
2021-02-18 73.72 74.99 73.72 74.99 0.0M
2021-02-17 75.00 75.00 73.54 73.54 0.0M
2021-02-16 74.99 74.99 74.99 74.99 0.0M
2021-02-15 72.70 75.00 72.70 75.00 0.0M
2021-02-12 74.51 75.49 72.65 72.65 0.0M
2021-02-11 75.49 75.49 74.50 74.50 0.0M
2021-02-10 76.49 76.49 74.00 75.50 0.0M
2021-02-09 75.02 76.49 75.02 76.49 0.0M
2021-02-08 76.50 76.50 75.00 75.00 0.0M
2021-02-05 77.49 77.49 76.01 76.50 0.0M
2021-02-04 76.01 77.50 75.00 77.50 0.0M
2021-02-03 78.49 79.00 76.50 76.50 0.0M
2021-02-02 73.01 78.50 73.01 78.50 0.0M
2021-02-01 72.61 72.61 72.61 72.61 0.0M
2021-01-29 72.99 73.00 72.24 72.24 0.0M
2021-01-28 72.51 73.00 72.22 73.00 0.0M
2021-01-27 72.51 72.51 72.01 72.50 0.0M
2021-01-26 73.00 73.00 70.00 72.50 0.0M
2021-01-25 73.00 73.00 72.22 73.00 0.0M
2021-01-22 73.00 73.00 73.00 73.00 0.0M
2021-01-21 72.67 73.00 72.67 73.00 0.0M
2021-01-20 73.49 73.49 72.21 72.67 0.0M
2021-01-19 72.69 73.49 72.69 73.49 0.0M
2021-01-18 72.23 73.50 72.23 72.67 0.0M
2021-01-15 76.00 76.20 74.50 75.00 0.0M
2021-01-14 77.01 77.01 77.01 77.01 0.0M
2021-01-13 77.51 78.99 77.51 77.51 0.0M
2021-01-12 79.32 79.32 78.00 78.00 0.0M
2021-01-11 78.01 79.90 78.01 79.33 0.0M
2021-01-08 79.02 80.00 79.02 80.00 0.0M
2021-01-07 79.99 79.99 79.00 79.00 0.0M
2021-01-06 78.51 79.99 78.51 79.99 0.0M
2021-01-05 78.51 78.51 78.51 78.51 0.0M
2021-01-04 79.99 79.99 78.51 78.51 0.0M