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
2022-12-30 53.20 53.20 53.20 53.20 0.0M
2022-12-29 53.20 53.30 53.20 53.20 0.0M
2022-12-28 53.11 53.33 53.00 53.20 0.0M
2022-12-27 53.10 53.10 53.10 53.10 0.0M
2022-12-23 53.09 53.10 53.09 53.10 0.0M
2022-12-22 52.21 53.00 52.00 52.00 0.0M
2022-12-21 52.50 52.50 52.01 52.01 0.0M
2022-12-20 51.99 52.44 51.00 52.44 0.0M
2022-12-19 51.47 51.99 50.51 51.99 0.0M
2022-12-16 51.47 51.47 51.47 51.47 0.0M
2022-12-15 51.24 51.51 50.51 51.47 0.0M
2022-12-14 50.60 51.24 50.60 51.24 0.0M
2022-12-13 50.20 50.60 50.20 50.60 0.0M
2022-12-12 50.00 50.81 50.00 50.20 0.0M
2022-12-09 52.00 52.00 49.60 49.80 0.0M
2022-12-08 52.01 52.01 52.00 52.00 0.0M
2022-12-07 52.01 52.01 52.01 52.01 0.0M
2022-12-06 53.00 53.17 52.00 52.00 0.0M
2022-12-05 53.16 53.16 53.16 53.16 0.0M
2022-12-02 52.03 53.44 52.03 53.44 0.0M
2022-12-01 52.98 53.00 52.03 52.03 0.0M
2022-11-30 52.05 52.99 52.05 52.99 0.0M
2022-11-29 52.51 52.51 52.01 52.01 0.0M
2022-11-28 52.50 53.00 52.50 52.51 0.0M
2022-11-25 51.90 52.49 51.90 52.49 0.0M
2022-11-24 51.00 52.00 50.50 51.90 0.0M
2022-11-23 50.00 51.50 49.70 51.00 0.0M
2022-11-22 51.48 51.48 49.50 50.00 0.0M
2022-11-21 51.19 51.48 51.19 51.48 0.0M
2022-11-18 49.71 51.00 49.70 51.00 0.0M
2022-11-17 50.00 50.99 49.00 49.70 0.0M
2022-11-16 50.50 50.50 49.63 50.00 0.0M
2022-11-15 50.22 50.50 49.52 50.50 0.0M
2022-11-14 49.30 50.50 49.30 50.22 0.0M
2022-11-11 49.00 49.30 48.80 49.30 0.0M
2022-11-10 48.90 49.00 48.67 49.00 0.0M
2022-11-09 48.90 49.30 48.90 49.30 0.0M
2022-11-08 49.20 49.50 48.65 49.30 0.0M
2022-11-07 48.65 49.20 48.65 49.20 0.0M
2022-11-04 49.00 49.50 48.61 48.61 0.0M
2022-11-03 48.75 49.50 48.75 49.00 0.0M
2022-11-02 48.98 49.00 48.53 48.75 0.0M
2022-11-01 48.51 49.20 48.51 49.00 0.0M
2022-10-31 48.51 49.00 48.06 48.15 0.0M
2022-10-28 49.50 49.50 49.50 49.50 0.0M
2022-10-27 49.48 49.50 49.48 49.50 0.0M
2022-10-26 49.03 49.49 48.50 49.48 0.0M
2022-10-25 49.00 49.38 49.00 49.00 0.0M
2022-10-24 50.00 51.50 49.00 49.00 0.0M
2022-10-21 50.99 51.00 50.99 51.00 0.0M
2022-10-20 50.99 50.99 50.99 50.99 0.0M
2022-10-19 50.50 51.00 50.50 51.00 0.0M
2022-10-18 49.50 50.50 49.50 50.50 0.0M
2022-10-17 48.63 49.50 48.37 49.50 0.0M
2022-10-14 49.40 50.99 48.63 48.63 0.0M
2022-10-13 50.50 50.50 49.00 49.40 0.0M
2022-10-12 49.64 50.50 49.64 50.50 0.0M
2022-10-11 51.10 51.10 49.04 49.60 0.0M
2022-10-10 53.44 53.44 51.06 51.10 0.0M
2022-10-07 53.44 53.45 53.44 53.45 0.0M
2022-10-06 53.44 53.44 52.52 53.44 0.0M
2022-10-05 52.11 53.45 52.11 53.45 0.0M
2022-10-04 52.04 52.90 52.04 52.06 0.0M
2022-10-03 52.69 52.70 52.69 52.70 0.0M
2022-09-30 53.11 53.11 52.03 52.72 0.0M
2022-09-29 53.80 53.80 53.11 53.11 0.0M
2022-09-28 54.10 54.10 53.00 53.80 0.0M
2022-09-27 54.10 54.10 54.10 54.10 0.0M
2022-09-26 54.10 54.10 54.10 54.10 0.0M
2022-09-23 54.54 54.54 54.01 54.10 0.0M
2022-09-22 55.40 55.50 54.53 54.53 0.0M
2022-09-21 55.00 55.40 55.00 55.40 0.0M
2022-09-20 56.19 56.19 55.00 55.00 0.0M
2022-09-19 56.02 56.20 56.00 56.19 0.0M
2022-09-16 57.00 57.30 56.20 56.20 0.0M
2022-09-15 56.99 57.00 56.51 57.00 0.0M
2022-09-14 56.99 56.99 56.99 56.99 0.0M
2022-09-13 57.53 57.53 56.20 56.99 0.0M
2022-09-12 58.00 58.00 57.52 57.52 0.0M
2022-09-09 58.49 58.49 58.49 58.49 0.0M
2022-09-08 58.49 58.49 58.49 58.49 0.0M
2022-09-07 58.49 58.49 58.49 58.49 0.0M
2022-09-06 58.49 58.49 58.49 58.49 0.0M
2022-09-05 58.47 58.50 58.47 58.50 0.0M
2022-09-02 56.61 58.48 56.50 58.48 0.0M
2022-09-01 56.60 58.49 56.60 56.60 0.0M
2022-08-31 58.99 58.99 56.50 57.00 0.0M
2022-08-30 58.99 59.00 58.99 59.00 0.0M
2022-08-29 60.00 60.00 59.00 59.00 0.0M
2022-08-26 60.49 60.49 60.00 60.00 0.0M
2022-08-25 60.01 60.50 60.01 60.50 0.0M
2022-08-24 60.50 60.50 58.54 60.00 0.0M
2022-08-23 60.49 60.50 59.01 60.50 0.0M
2022-08-22 59.00 61.00 58.80 60.50 0.0M
2022-08-19 57.61 57.61 57.60 57.60 0.0M
2022-08-18 58.01 59.49 57.60 57.60 0.0M
2022-08-17 58.01 58.01 58.01 58.01 0.0M
2022-08-16 58.70 59.00 57.80 57.80 0.0M
2022-08-15 58.99 58.99 58.99 58.99 0.0M
2022-08-12 58.99 58.99 58.99 58.99 0.0M
2022-08-11 59.00 59.00 59.00 59.00 0.0M
2022-08-10 59.49 59.49 56.00 59.00 0.0M
2022-08-09 59.49 59.49 59.49 59.49 0.0M
2022-08-08 58.11 59.49 58.11 59.49 0.0M
2022-08-05 59.00 59.00 58.10 58.10 0.0M
2022-08-04 59.49 59.49 58.00 59.00 0.0M
2022-08-03 58.01 59.49 58.01 59.49 0.0M
2022-08-02 59.49 59.49 58.00 58.00 0.0M
2022-08-01 59.00 59.49 57.50 59.49 0.0M
2022-07-29 58.49 59.00 56.50 59.00 0.0M
2022-07-28 57.94 58.50 57.94 58.50 0.0M
2022-07-27 58.44 58.44 57.94 57.94 0.0M
2022-07-26 58.52 59.49 58.44 58.44 0.0M
2022-07-25 58.52 58.52 58.52 58.52 0.0M
2022-07-22 59.99 60.00 58.50 58.52 0.0M
2022-07-21 60.00 60.00 59.99 59.99 0.0M
2022-07-20 59.50 59.50 59.50 59.50 0.0M
2022-07-19 59.00 59.49 59.00 59.49 0.0M
2022-07-18 58.01 58.01 58.01 58.01 0.0M
2022-07-15 58.01 58.01 58.00 58.00 0.0M
2022-07-14 58.01 58.01 58.01 58.01 0.0M
2022-07-13 59.80 59.80 58.00 58.00 0.0M
2022-07-12 55.51 59.50 55.51 59.50 0.0M
2022-07-11 57.30 57.30 55.50 55.50 0.0M
2022-07-08 56.50 57.89 56.49 57.30 0.0M
2022-07-07 57.94 57.94 57.94 57.94 0.0M
2022-07-06 58.00 58.00 57.94 57.94 0.0M
2022-07-05 58.01 58.01 58.00 58.00 0.0M
2022-07-04 58.49 58.49 58.00 58.00 0.0M
2022-07-01 57.11 58.50 57.11 58.50 0.0M
2022-06-30 58.00 58.00 57.10 57.11 0.0M
2022-06-29 59.51 59.51 58.00 58.00 0.0M
2022-06-28 59.52 59.90 59.50 59.51 0.0M
2022-06-27 60.79 60.79 59.51 59.51 0.0M
2022-06-24 59.60 59.60 59.59 59.59 0.0M
2022-06-23 59.70 59.70 59.59 59.59 0.0M
2022-06-22 60.00 60.00 59.70 59.70 0.0M
2022-06-21 59.77 60.00 59.77 60.00 0.0M
2022-06-20 59.76 59.76 59.76 59.76 0.0M
2022-06-17 60.20 60.20 59.75 59.75 0.0M
2022-06-16 60.50 60.50 60.20 60.20 0.0M
2022-06-15 61.99 61.99 60.00 60.50 0.0M
2022-06-14 61.01 61.01 61.00 61.00 0.0M
2022-06-13 61.20 61.20 61.01 61.01 0.0M
2022-06-10 61.55 62.00 61.02 62.00 0.0M
2022-06-09 61.70 61.70 61.55 61.55 0.0M
2022-06-08 61.70 61.70 61.70 61.70 0.0M
2022-06-07 61.51 61.70 61.51 61.70 0.0M
2022-06-06 62.00 62.30 61.20 61.50 0.0M
2022-06-03 62.98 62.98 61.01 62.49 0.0M
2022-06-02 62.99 62.99 61.00 62.99 0.0M
2022-06-01 62.01 62.99 60.00 62.99 0.0M
2022-05-31 65.00 65.20 62.00 64.00 0.0M
2022-05-30 64.99 65.00 63.51 65.00 0.0M
2022-05-27 62.49 65.00 62.49 65.00 0.0M
2022-05-26 62.47 62.50 62.01 62.49 0.0M
2022-05-25 62.47 62.49 62.47 62.47 0.0M
2022-05-24 61.65 62.50 60.60 62.47 0.0M
2022-05-23 61.49 61.65 61.49 61.65 0.0M
2022-05-20 61.01 61.50 61.01 61.50 0.0M
2022-05-19 60.70 61.00 60.70 61.00 0.0M
2022-05-18 61.00 61.50 59.82 60.70 0.0M
2022-05-17 61.00 61.00 61.00 61.00 0.0M
2022-05-16 61.50 61.99 59.50 60.99 0.0M
2022-05-13 60.50 61.50 60.50 61.50 0.0M
2022-05-12 62.48 62.48 60.50 60.50 0.0M
2022-05-11 62.00 62.49 62.00 62.49 0.0M
2022-05-10 63.48 63.48 60.00 62.00 0.0M
2022-05-09 63.48 63.48 62.01 62.01 0.0M
2022-05-06 63.48 63.48 62.00 63.48 0.0M
2022-05-05 63.00 63.48 62.10 63.48 0.0M
2022-05-04 63.00 63.00 63.00 63.00 0.0M
2022-05-03 64.49 64.49 61.00 63.00 0.0M
2022-05-02 64.49 64.49 64.49 64.49 0.0M
2022-04-29 65.48 65.48 63.10 64.49 0.0M
2022-04-28 65.48 65.48 65.48 65.48 0.0M
2022-04-27 64.98 65.50 63.51 65.50 0.0M
2022-04-26 64.01 64.98 64.00 64.98 0.0M
2022-04-25 64.20 64.20 64.00 64.00 0.0M
2022-04-22 64.21 64.21 64.20 64.20 0.0M
2022-04-21 65.50 65.50 64.00 64.00 0.0M
2022-04-20 65.50 65.50 65.50 65.50 0.0M
2022-04-19 65.46 65.50 65.46 65.50 0.0M
2022-04-14 64.01 65.46 64.01 65.46 0.0M
2022-04-13 64.03 64.11 64.00 64.00 0.0M
2022-04-12 64.03 64.03 64.03 64.03 0.0M
2022-04-11 64.03 64.03 64.03 64.03 0.0M
2022-04-08 64.01 64.01 64.01 64.01 0.0M
2022-04-07 65.47 65.47 64.01 64.01 0.0M
2022-04-06 65.00 65.48 64.01 65.48 0.0M
2022-04-05 65.48 65.48 64.13 65.39 0.0M
2022-04-04 65.49 65.49 65.49 65.49 0.0M
2022-04-01 64.99 65.50 64.99 65.50 0.0M
2022-03-31 64.11 65.00 64.11 65.00 0.0M
2022-03-30 65.49 65.49 63.50 64.10 0.0M
2022-03-29 64.01 65.49 63.10 65.49 0.0M
2022-03-28 65.99 65.99 63.00 64.00 0.0M
2022-03-25 64.50 64.50 64.50 64.50 0.0M
2022-03-24 65.01 65.01 64.50 64.50 0.0M
2022-03-23 66.74 66.74 64.20 65.01 0.0M
2022-03-22 65.84 67.40 64.10 67.40 0.0M
2022-03-21 63.50 65.90 63.50 65.90 0.0M
2022-03-18 63.01 63.01 63.00 63.00 0.0M
2022-03-17 62.50 63.00 61.01 61.01 0.0M
2022-03-16 61.60 62.00 60.30 62.00 0.0M
2022-03-15 60.51 61.60 60.51 61.60 0.0M
2022-03-14 61.51 61.54 60.50 60.50 0.0M
2022-03-11 63.09 63.10 63.09 63.10 0.0M
2022-03-10 63.39 63.39 63.10 63.10 0.0M
2022-03-09 63.39 63.40 63.39 63.40 0.0M
2022-03-08 62.00 63.49 62.00 63.49 0.0M
2022-03-07 61.47 63.49 58.10 63.49 0.0M
2022-03-04 61.48 61.48 59.50 61.47 0.0M
2022-03-03 62.01 63.49 62.01 62.01 0.0M
2022-03-02 62.01 62.30 61.50 61.50 0.0M
2022-03-01 64.00 64.00 61.00 62.01 0.0M
2022-02-28 64.00 64.00 63.90 64.00 0.0M
2022-02-25 63.93 66.72 63.91 63.91 0.0M
2022-02-24 66.00 66.60 63.60 63.61 0.0M
2022-02-23 66.00 66.50 66.00 66.00 0.0M
2022-02-22 66.40 67.00 66.00 66.00 0.0M
2022-02-21 67.95 67.95 66.51 66.51 0.0M
2022-02-18 68.00 68.00 67.95 67.95 0.0M
2022-02-17 67.11 67.25 67.11 67.25 0.0M
2022-02-16 67.48 67.48 67.10 67.10 0.0M
2022-02-15 67.49 67.49 67.49 67.49 0.0M
2022-02-14 67.26 67.50 66.06 67.50 0.0M
2022-02-11 67.99 67.99 66.71 67.25 0.0M
2022-02-10 67.99 68.00 67.99 68.00 0.0M
2022-02-09 67.49 67.99 67.49 67.99 0.0M
2022-02-08 66.11 67.99 66.10 67.99 0.0M
2022-02-07 67.49 67.49 67.49 67.49 0.0M
2022-02-04 66.11 67.50 66.11 67.50 0.0M
2022-02-03 67.01 67.11 66.00 66.00 0.0M
2022-02-02 68.97 68.98 67.01 67.01 0.0M
2022-02-01 68.97 68.98 68.97 68.98 0.0M
2022-01-31 68.99 68.99 68.98 68.98 0.0M
2022-01-28 69.00 69.50 66.50 68.00 0.0M
2022-01-27 68.99 69.00 68.99 69.00 0.0M
2022-01-26 69.00 69.00 66.00 69.00 0.0M
2022-01-25 67.01 69.00 67.00 69.00 0.0M
2022-01-24 69.00 69.00 67.00 67.00 0.0M
2022-01-21 69.02 69.21 68.50 69.00 0.0M
2022-01-20 69.61 70.20 69.61 70.20 0.0M
2022-01-19 69.61 69.61 69.60 69.60 0.0M
2022-01-18 69.27 69.46 69.27 69.46 0.0M
2022-01-17 70.18 70.18 69.26 69.26 0.0M
2022-01-14 70.00 70.19 69.25 70.18 0.0M
2022-01-13 69.53 70.00 69.53 70.00 0.0M
2022-01-12 69.51 69.60 69.51 69.53 0.0M
2022-01-11 69.81 70.50 68.99 69.50 0.0M
2022-01-10 70.10 70.55 69.76 69.86 0.0M
2022-01-07 69.15 70.10 69.15 70.10 0.0M
2022-01-06 70.49 70.49 69.02 69.15 0.0M
2022-01-05 68.49 70.50 66.21 70.50 0.0M
2022-01-04 68.99 69.00 66.00 69.00 0.0M
2022-01-03 67.00 69.00 67.00 69.00 0.0M