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
2023-12-29 57.49 57.70 57.48 57.70 0.0M
2023-12-28 56.70 57.50 56.70 57.50 0.0M
2023-12-27 57.50 57.50 56.60 57.00 0.0M
2023-12-22 57.00 57.00 56.60 57.00 0.0M
2023-12-21 57.99 57.99 56.51 57.00 0.0M
2023-12-20 57.99 58.00 57.99 58.00 0.0M
2023-12-19 57.49 57.99 57.49 57.99 0.0M
2023-12-18 57.51 58.49 55.53 57.50 0.0M
2023-12-15 58.00 58.49 57.50 57.50 0.0M
2023-12-14 56.51 58.00 56.51 58.00 0.0M
2023-12-13 58.48 58.48 57.10 57.80 0.0M
2023-12-12 58.00 58.50 58.00 58.50 0.0M
2023-12-11 58.49 58.50 57.51 58.00 0.0M
2023-12-08 57.99 58.50 57.50 58.50 0.0M
2023-12-07 58.50 59.00 58.00 58.00 0.0M
2023-12-06 58.50 58.50 58.50 58.50 0.0M
2023-12-05 58.00 58.50 57.70 58.50 0.0M
2023-12-04 58.51 58.51 58.50 58.50 0.0M
2023-12-01 57.99 59.00 57.99 58.50 0.0M
2023-11-30 58.50 59.00 58.00 58.00 0.0M
2023-11-29 58.00 58.50 57.60 58.50 0.0M
2023-11-28 57.00 58.50 57.00 58.00 0.0M
2023-11-27 56.50 59.00 56.50 57.69 0.0M
2023-11-24 55.98 56.50 55.98 56.50 0.0M
2023-11-23 56.49 56.50 55.01 56.00 0.0M
2023-11-22 57.50 57.50 54.50 56.49 0.0M
2023-11-21 57.50 57.50 56.50 57.50 0.0M
2023-11-20 56.49 57.50 55.00 57.50 0.0M
2023-11-17 56.99 56.99 56.49 56.49 0.0M
2023-11-16 55.50 57.00 55.50 57.00 0.0M
2023-11-15 55.61 58.00 54.00 55.50 0.0M
2023-11-14 57.00 57.00 55.00 55.50 0.0M
2023-11-13 57.00 57.00 57.00 57.00 0.0M
2023-11-10 57.00 57.00 57.00 57.00 0.0M
2023-11-09 57.00 57.00 57.00 57.00 0.0M
2023-11-08 57.00 57.00 57.00 57.00 0.0M
2023-11-07 57.00 57.00 56.50 57.00 0.0M
2023-11-06 56.50 57.00 56.50 57.00 0.0M
2023-11-03 57.00 57.00 55.52 56.50 0.0M
2023-11-02 56.99 57.00 54.50 57.00 0.0M
2023-11-01 56.99 56.99 56.99 56.99 0.0M
2023-10-31 57.50 57.50 55.50 56.50 0.0M
2023-10-30 57.50 57.50 57.50 57.50 0.0M
2023-10-27 57.50 57.50 57.50 57.50 0.0M
2023-10-26 57.00 57.00 56.50 57.00 0.0M
2023-10-25 57.80 57.80 56.00 57.00 0.0M
2023-10-24 57.70 57.80 57.12 57.80 0.0M
2023-10-23 59.99 59.99 57.51 57.97 0.0M
2023-10-20 60.00 60.00 59.11 60.00 0.0M
2023-10-19 60.01 60.01 60.00 60.00 0.0M
2023-10-18 61.00 61.00 60.01 60.01 0.0M
2023-10-17 60.99 61.00 60.99 61.00 0.0M
2023-10-16 61.00 61.00 61.00 61.00 0.0M
2023-10-13 61.90 61.90 61.00 61.00 0.0M
2023-10-12 61.50 62.49 61.01 61.90 0.0M
2023-10-11 61.00 61.50 61.00 61.50 0.0M
2023-10-10 61.00 61.00 61.00 61.00 0.0M
2023-10-09 59.60 59.60 59.60 59.60 0.0M
2023-10-06 60.00 60.40 59.60 59.60 0.0M
2023-10-05 60.20 60.20 59.50 60.00 0.0M
2023-10-04 60.21 60.21 60.20 60.20 0.0M
2023-10-03 62.00 62.00 60.20 60.20 0.0M
2023-10-02 62.00 62.00 62.00 62.00 0.0M
2023-09-29 62.00 62.00 60.50 62.00 0.0M
2023-09-28 63.00 63.00 61.22 62.00 0.0M
2023-09-27 63.00 63.00 63.00 63.00 0.0M
2023-09-26 63.74 63.74 63.74 63.74 0.0M
2023-09-25 63.74 63.74 63.74 63.74 0.0M
2023-09-22 63.49 63.74 63.49 63.74 0.0M
2023-09-21 62.61 63.75 62.60 63.50 0.0M
2023-09-20 62.61 63.00 62.60 62.60 0.0M
2023-09-19 63.21 64.00 61.01 62.50 0.0M
2023-09-18 63.51 63.51 63.20 63.20 0.0M
2023-09-15 64.99 64.99 63.20 63.50 0.0M
2023-09-14 65.52 65.58 65.00 65.00 0.0M
2023-09-13 65.98 65.98 65.50 65.50 0.0M
2023-09-12 65.98 65.99 65.98 65.99 0.0M
2023-09-11 66.29 66.66 65.51 66.00 0.0M
2023-09-08 66.29 66.29 66.29 66.29 0.0M
2023-09-07 65.01 66.30 65.01 66.30 0.0M
2023-09-06 66.29 66.29 65.00 65.00 0.0M
2023-09-05 66.30 66.30 66.30 66.30 0.0M
2023-09-04 65.01 66.30 65.01 66.30 0.0M
2023-09-01 65.62 65.62 65.01 65.01 0.0M
2023-08-31 66.00 66.00 65.61 65.61 0.0M
2023-08-30 65.61 66.00 65.60 66.00 0.0M
2023-08-29 66.19 66.20 65.50 65.60 0.0M
2023-08-28 65.00 66.30 65.00 66.20 0.0M
2023-08-25 65.11 65.11 65.00 65.00 0.0M
2023-08-24 64.50 66.30 64.50 65.00 0.0M
2023-08-23 63.94 64.50 63.94 64.50 0.0M
2023-08-22 63.00 63.94 63.00 63.94 0.0M
2023-08-21 63.00 63.00 61.51 63.00 0.0M
2023-08-18 63.49 63.50 62.50 63.00 0.0M
2023-08-17 62.99 63.94 62.99 63.94 0.0M
2023-08-16 62.99 63.00 61.51 63.00 0.0M
2023-08-15 60.49 63.00 60.01 63.00 0.0M
2023-08-14 61.00 61.10 61.00 61.10 0.0M
2023-08-11 60.49 61.00 60.49 61.00 0.0M
2023-08-10 59.51 60.49 59.10 60.49 0.0M
2023-08-09 60.00 60.50 60.00 60.50 0.0M
2023-08-08 60.51 60.51 59.50 60.00 0.0M
2023-08-07 60.51 60.51 60.51 60.51 0.0M
2023-08-04 60.60 60.60 60.50 60.50 0.0M
2023-08-03 61.00 61.00 60.60 60.60 0.0M
2023-08-02 61.00 61.00 61.00 61.00 0.0M
2023-08-01 61.00 61.00 60.50 61.00 0.0M
2023-07-31 60.61 61.50 60.10 61.00 0.0M
2023-07-28 61.50 61.50 60.50 60.60 0.0M
2023-07-27 61.00 61.00 61.00 61.00 0.0M
2023-07-26 60.61 61.00 60.50 61.00 0.0M
2023-07-25 60.80 60.80 60.60 60.60 0.0M
2023-07-24 60.60 60.80 60.60 60.80 0.0M
2023-07-21 61.52 61.52 60.60 60.60 0.0M
2023-07-20 61.52 61.52 61.52 61.52 0.0M
2023-07-19 62.01 62.01 61.52 61.52 0.0M
2023-07-18 62.01 62.01 62.00 62.00 0.0M
2023-07-17 62.00 62.00 62.00 62.00 0.0M
2023-07-14 62.79 62.79 62.00 62.00 0.0M
2023-07-13 61.00 62.90 61.00 62.90 0.0M
2023-07-12 61.99 61.99 61.50 61.50 0.0M
2023-07-11 61.00 62.00 61.00 62.00 0.0M
2023-07-10 61.01 61.01 61.00 61.00 0.0M
2023-07-07 61.01 62.00 61.01 62.00 0.0M
2023-07-06 62.00 62.00 61.00 61.00 0.0M
2023-07-05 62.00 62.00 61.00 62.00 0.0M
2023-07-04 60.51 62.00 60.51 62.00 0.0M
2023-07-03 61.99 62.00 60.51 60.51 0.0M
2023-06-30 60.11 62.00 60.11 62.00 0.0M
2023-06-29 60.11 60.11 60.11 60.11 0.0M
2023-06-28 60.10 60.10 60.10 60.10 0.0M
2023-06-27 60.01 60.10 60.00 60.00 0.0M
2023-06-26 60.00 60.00 60.00 60.00 0.0M
2023-06-23 60.01 60.01 60.00 60.00 0.0M
2023-06-22 60.50 60.50 60.00 60.00 0.0M
2023-06-21 60.51 60.51 60.50 60.50 0.0M
2023-06-20 60.99 61.00 60.51 60.51 0.0M
2023-06-19 60.50 60.99 60.01 60.99 0.0M
2023-06-16 60.50 60.50 60.10 60.50 0.0M
2023-06-15 60.11 60.11 60.11 60.11 0.0M
2023-06-14 60.10 60.10 60.00 60.00 0.0M
2023-06-13 60.50 60.50 60.30 60.50 0.0M
2023-06-12 60.01 60.50 60.01 60.50 0.0M
2023-06-09 60.35 60.35 60.00 60.00 0.0M
2023-06-08 60.36 60.36 60.00 60.00 0.0M
2023-06-07 59.51 60.10 59.51 60.00 0.0M
2023-06-06 59.50 59.50 59.50 59.50 0.0M
2023-06-05 59.51 61.50 59.50 59.50 0.0M
2023-06-02 59.50 59.50 59.50 59.50 0.0M
2023-06-01 59.00 59.50 59.00 59.50 0.0M
2023-05-31 58.28 59.00 57.00 59.00 0.0M
2023-05-30 59.50 60.38 59.50 60.20 0.0M
2023-05-29 59.35 59.50 58.10 59.50 0.0M
2023-05-26 57.00 59.40 57.00 59.40 0.0M
2023-05-25 57.00 57.00 57.00 57.00 0.0M
2023-05-24 57.00 57.00 56.04 57.00 0.0M
2023-05-23 57.26 57.50 56.50 57.00 0.0M
2023-05-22 57.02 58.00 57.02 57.20 0.0M
2023-05-19 58.20 58.20 57.00 57.50 0.0M
2023-05-18 57.49 58.20 57.49 58.20 0.0M
2023-05-17 56.50 57.49 56.00 57.49 0.0M
2023-05-16 56.99 56.99 56.00 56.50 0.0M
2023-05-15 56.51 57.48 56.50 56.99 0.0M
2023-05-12 57.20 58.00 57.00 57.50 0.0M
2023-05-11 57.99 58.19 57.11 57.20 0.0M
2023-05-10 58.19 58.19 58.19 58.19 0.0M
2023-05-09 58.00 58.50 57.70 58.32 0.0M
2023-05-08 57.11 58.00 57.11 58.00 0.0M
2023-05-05 57.00 58.50 57.00 57.01 0.0M
2023-05-04 57.00 57.01 57.00 57.00 0.0M
2023-05-03 57.11 57.20 56.95 57.00 0.0M
2023-05-02 56.94 57.11 56.94 57.11 0.0M
2023-04-28 56.50 57.00 56.50 56.94 0.0M
2023-04-27 55.99 56.50 55.94 56.50 0.0M
2023-04-26 55.10 55.99 55.10 55.99 0.0M
2023-04-25 55.02 55.55 55.01 55.55 0.0M
2023-04-24 55.02 55.55 55.02 55.11 0.0M
2023-04-21 55.10 55.20 55.02 55.02 0.0M
2023-04-20 55.01 55.10 55.00 55.10 0.0M
2023-04-19 55.01 55.30 54.99 55.00 0.0M
2023-04-18 55.00 55.00 55.00 55.00 0.0M
2023-04-17 55.51 55.51 53.70 55.00 0.0M
2023-04-14 55.51 56.60 55.51 56.00 0.0M
2023-04-13 55.50 55.50 55.50 55.50 0.0M
2023-04-12 54.02 55.00 54.02 55.00 0.0M
2023-04-11 53.53 55.00 53.53 54.01 0.0M
2023-04-06 54.00 54.54 53.52 54.01 0.0M
2023-04-05 54.00 54.00 54.00 54.00 0.0M
2023-04-04 53.49 54.00 53.00 54.00 0.0M
2023-04-03 52.50 53.50 51.00 52.50 0.0M
2023-03-31 50.61 52.50 50.61 52.50 0.0M
2023-03-30 51.49 51.50 50.60 50.60 0.0M
2023-03-29 51.00 51.00 50.50 50.60 0.0M
2023-03-28 53.06 53.06 51.58 52.40 0.0M
2023-03-27 54.00 54.06 53.02 53.05 0.0M
2023-03-24 54.51 54.51 54.50 54.50 0.0M
2023-03-23 54.50 54.50 54.50 54.50 0.0M
2023-03-22 55.01 55.50 54.00 54.50 0.0M
2023-03-21 54.50 55.00 53.80 55.00 0.0M
2023-03-20 53.50 55.00 53.50 55.00 0.0M
2023-03-17 54.00 54.50 54.00 54.50 0.0M
2023-03-16 55.01 55.01 52.50 54.00 0.0M
2023-03-15 56.00 56.00 55.00 55.00 0.0M
2023-03-14 56.99 56.99 55.00 56.00 0.0M
2023-03-13 57.00 57.00 56.00 56.99 0.0M
2023-03-10 57.00 57.00 56.50 57.00 0.0M
2023-03-09 57.01 57.10 56.50 57.00 0.0M
2023-03-08 57.00 57.50 57.00 57.50 0.0M
2023-03-07 56.73 57.00 56.26 57.00 0.0M
2023-03-06 56.55 56.55 56.55 56.55 0.0M
2023-03-03 56.70 57.38 56.55 56.55 0.0M
2023-03-02 57.37 57.38 57.37 57.38 0.0M
2023-03-01 58.00 58.00 57.00 57.38 0.0M
2023-02-28 57.00 58.00 56.55 58.00 0.0M
2023-02-27 56.01 57.00 56.00 57.00 0.0M
2023-02-24 58.40 58.50 57.00 57.51 0.0M
2023-02-23 58.40 58.40 58.40 58.40 0.0M
2023-02-22 58.50 58.50 58.03 58.40 0.0M
2023-02-21 58.50 58.50 58.50 58.50 0.0M
2023-02-20 58.70 58.80 58.03 58.50 0.0M
2023-02-17 58.61 58.70 58.61 58.70 0.0M
2023-02-16 58.60 58.60 58.00 58.50 0.0M
2023-02-15 58.60 58.60 58.60 58.60 0.0M
2023-02-14 58.90 58.90 58.60 58.60 0.0M
2023-02-13 58.89 59.00 58.60 58.90 0.0M
2023-02-10 60.00 60.00 59.50 59.52 0.0M
2023-02-09 58.49 60.00 58.00 60.00 0.0M
2023-02-08 59.00 59.00 58.20 58.50 0.0M
2023-02-07 59.51 59.51 59.00 59.00 0.0M
2023-02-06 61.02 61.02 59.50 59.50 0.0M
2023-02-03 61.01 61.01 61.01 61.01 0.0M
2023-02-02 61.01 61.01 61.00 61.00 0.0M
2023-02-01 61.01 61.01 61.00 61.00 0.0M
2023-01-31 61.80 62.10 61.00 61.00 0.0M
2023-01-30 61.00 61.80 61.00 61.80 0.0M
2023-01-27 60.69 60.69 60.69 60.69 0.0M
2023-01-26 59.76 60.70 59.76 60.70 0.0M
2023-01-25 59.76 59.76 59.75 59.75 0.0M
2023-01-24 59.59 60.00 59.59 59.75 0.0M
2023-01-23 59.01 59.60 59.01 59.60 0.0M
2023-01-20 59.20 59.30 59.00 59.00 0.0M
2023-01-19 59.02 59.20 59.02 59.20 0.0M
2023-01-18 59.02 59.02 59.02 59.02 0.0M
2023-01-17 59.11 59.11 59.10 59.10 0.0M
2023-01-16 60.69 60.69 59.00 59.00 0.0M
2023-01-13 57.61 60.00 57.61 59.10 0.0M
2023-01-12 57.98 58.50 57.21 57.60 0.0M
2023-01-11 57.00 58.50 57.00 58.50 0.0M
2023-01-10 55.22 57.50 54.53 57.00 0.0M
2023-01-09 54.00 55.22 54.00 55.22 0.0M
2023-01-06 54.97 54.97 53.87 53.87 0.0M
2023-01-05 53.61 54.99 53.60 54.97 0.0M
2023-01-04 54.99 56.00 53.60 53.60 0.0M
2023-01-03 53.50 55.00 53.50 55.00 0.0M
2023-01-02 53.20 53.50 53.20 53.50 0.0M