Cnova NV (CNV)

CNV
🏛️ France →
0.09
Dernière Mise à Jour: 2025-06-20
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 7.00 7.00 6.90 6.90 0.0M
2021-12-30 7.02 7.02 7.00 7.00 0.0M
2021-12-29 6.84 7.28 6.84 6.92 0.0M
2021-12-28 7.38 7.42 6.80 6.98 0.0M
2021-12-27 6.90 7.38 6.90 7.38 0.0M
2021-12-24 6.84 7.20 6.84 7.00 0.0M
2021-12-23 7.46 7.46 6.82 6.82 0.0M
2021-12-22 7.14 7.50 7.12 7.18 0.0M
2021-12-21 6.94 7.50 6.92 7.14 0.0M
2021-12-20 6.68 7.10 6.68 6.98 0.0M
2021-12-17 7.50 7.50 6.64 6.70 0.0M
2021-12-16 7.88 8.00 7.14 7.14 0.0M
2021-12-15 7.30 7.78 7.30 7.50 0.0M
2021-12-14 6.40 7.30 6.40 7.30 0.0M
2021-12-13 6.00 6.46 6.00 6.46 0.0M
2021-12-10 5.68 6.04 5.60 6.04 0.0M
2021-12-09 5.66 5.66 5.54 5.66 0.0M
2021-12-08 5.72 6.00 5.54 5.54 0.0M
2021-12-07 5.46 5.80 5.46 5.72 0.0M
2021-12-06 5.64 5.64 5.34 5.46 0.0M
2021-12-03 5.84 5.92 5.40 5.40 0.0M
2021-12-02 5.96 6.04 5.82 5.84 0.0M
2021-12-01 6.28 6.28 5.80 6.00 0.0M
2021-11-30 6.10 6.30 5.80 6.28 0.0M
2021-11-29 5.80 6.14 5.34 6.06 0.0M
2021-11-26 6.40 6.68 5.80 6.00 0.0M
2021-11-25 6.70 6.70 6.20 6.50 0.0M
2021-11-24 6.60 6.84 6.40 6.42 0.0M
2021-11-23 6.60 6.70 6.60 6.70 0.0M
2021-11-22 6.76 6.76 6.50 6.76 0.0M
2021-11-19 7.04 7.04 6.66 6.90 0.0M
2021-11-18 7.00 7.06 6.66 7.06 0.0M
2021-11-17 6.80 7.06 6.70 6.94 0.0M
2021-11-16 6.70 6.86 6.70 6.72 0.0M
2021-11-15 7.20 7.28 6.66 6.88 0.0M
2021-11-12 7.30 7.48 6.94 7.20 0.0M
2021-11-11 7.22 7.58 7.22 7.50 0.0M
2021-11-10 7.36 7.50 7.20 7.24 0.0M
2021-11-09 7.08 7.50 7.08 7.36 0.0M
2021-11-08 7.30 7.40 7.06 7.10 0.0M
2021-11-05 7.10 7.30 7.10 7.10 0.0M
2021-11-04 7.32 7.34 7.06 7.14 0.0M
2021-11-03 7.48 7.48 7.32 7.44 0.0M
2021-11-02 7.50 7.50 7.14 7.48 0.0M
2021-11-01 7.04 7.50 7.04 7.50 0.0M
2021-10-29 7.40 7.40 7.02 7.06 0.0M
2021-10-28 7.46 7.50 7.38 7.38 0.0M
2021-10-27 7.58 7.58 7.22 7.36 0.0M
2021-10-26 7.00 7.58 7.00 7.58 0.0M
2021-10-25 7.26 7.26 7.12 7.12 0.0M
2021-10-22 7.60 7.60 7.20 7.28 0.0M
2021-10-21 7.62 7.62 7.20 7.60 0.0M
2021-10-20 7.46 7.60 7.44 7.46 0.0M
2021-10-19 7.70 7.70 7.40 7.40 0.0M
2021-10-18 7.78 7.80 7.68 7.68 0.0M
2021-10-15 7.50 7.94 7.22 7.46 0.0M
2021-10-14 6.80 8.20 6.62 7.20 0.0M
2021-10-13 6.64 6.78 6.50 6.78 0.0M
2021-10-12 6.60 7.12 6.60 6.64 0.0M
2021-10-11 7.80 7.82 7.48 7.48 0.0M
2021-10-08 8.30 8.30 7.50 7.80 0.0M
2021-10-07 8.46 8.46 8.34 8.34 0.0M
2021-10-06 8.36 8.48 8.24 8.46 0.0M
2021-10-05 8.56 8.60 8.30 8.50 0.0M
2021-10-04 8.56 8.60 8.26 8.56 0.0M
2021-10-01 8.40 8.56 8.30 8.56 0.0M
2021-09-30 8.32 8.66 8.32 8.66 0.0M
2021-09-29 8.58 8.58 8.30 8.54 0.0M
2021-09-28 8.30 8.66 8.28 8.60 0.0M
2021-09-27 8.78 8.78 8.26 8.30 0.0M
2021-09-24 8.40 8.88 8.20 8.32 0.0M
2021-09-23 8.20 8.30 8.12 8.14 0.0M
2021-09-22 8.28 8.50 8.28 8.50 0.0M
2021-09-21 8.48 8.52 8.24 8.50 0.0M
2021-09-20 8.60 8.76 8.40 8.50 0.0M
2021-09-17 8.50 8.80 8.20 8.80 0.0M
2021-09-16 8.90 8.92 8.50 8.50 0.0M
2021-09-15 8.64 8.92 8.64 8.72 0.0M
2021-09-14 8.60 8.90 8.60 8.62 0.0M
2021-09-13 8.92 8.92 8.50 8.70 0.0M
2021-09-10 8.90 8.90 8.54 8.86 0.0M
2021-09-09 8.54 8.76 8.52 8.68 0.0M
2021-09-08 9.00 9.00 8.52 8.52 0.0M
2021-09-07 8.94 8.94 8.82 8.82 0.0M
2021-09-06 9.00 9.00 8.96 8.96 0.0M
2021-09-03 9.00 9.08 8.78 8.78 0.0M
2021-09-02 8.92 8.92 8.88 8.88 0.0M
2021-09-01 8.98 8.98 8.90 8.90 0.0M
2021-08-31 8.50 9.00 8.44 8.98 0.0M
2021-08-30 8.50 8.84 8.00 8.72 0.0M
2021-08-27 8.80 8.90 8.80 8.80 0.0M
2021-08-26 8.82 8.98 8.74 8.80 0.0M
2021-08-25 8.96 8.96 8.72 8.82 0.0M
2021-08-24 8.94 8.98 8.72 8.96 0.0M
2021-08-23 9.20 9.20 8.82 8.94 0.0M
2021-08-20 8.60 9.18 8.40 8.96 0.0M
2021-08-19 9.02 9.02 8.46 8.60 0.0M
2021-08-18 9.20 9.20 9.00 9.04 0.0M
2021-08-17 9.18 9.20 9.06 9.06 0.0M
2021-08-16 9.34 9.34 9.00 9.20 0.0M
2021-08-13 9.14 9.44 9.12 9.14 0.0M
2021-08-12 9.16 9.26 9.06 9.12 0.0M
2021-08-11 9.10 9.42 9.10 9.24 0.0M
2021-08-10 9.40 9.40 9.16 9.18 0.0M
2021-08-09 8.72 9.10 8.72 8.98 0.0M
2021-08-06 8.66 8.72 8.36 8.72 0.0M
2021-08-05 8.82 8.82 8.60 8.68 0.0M
2021-08-04 8.90 8.96 8.90 8.94 0.0M
2021-08-03 9.20 9.20 8.80 8.90 0.0M
2021-08-02 9.50 9.50 8.86 8.94 0.0M
2021-07-30 9.46 9.48 8.72 9.08 0.0M
2021-07-29 9.66 9.66 9.16 9.24 0.0M
2021-07-28 9.60 9.60 9.20 9.46 0.0M
2021-07-27 9.20 9.66 9.16 9.50 0.0M
2021-07-26 9.20 9.28 9.00 9.16 0.0M
2021-07-23 9.68 9.68 9.14 9.20 0.0M
2021-07-22 9.50 9.80 9.10 9.70 0.0M
2021-07-21 8.60 9.50 8.60 9.16 0.0M
2021-07-20 8.20 8.50 8.02 8.50 0.0M
2021-07-19 8.70 8.80 8.20 8.20 0.0M
2021-07-16 9.06 9.16 8.80 8.90 0.0M
2021-07-15 9.34 9.34 8.82 9.04 0.0M
2021-07-14 9.10 9.32 9.10 9.20 0.0M
2021-07-13 9.30 9.50 9.04 9.34 0.0M
2021-07-12 10.05 10.15 9.72 9.86 0.0M
2021-07-09 10.40 10.40 10.00 10.05 0.0M
2021-07-08 10.15 10.20 9.70 10.15 0.0M
2021-07-07 10.40 10.40 10.20 10.20 0.0M
2021-07-06 10.25 10.45 10.25 10.30 0.0M
2021-07-05 10.30 10.35 10.30 10.30 0.0M
2021-07-02 10.45 10.50 10.35 10.40 0.0M
2021-07-01 10.80 10.90 10.45 10.50 0.0M
2021-06-30 10.65 10.90 10.50 10.50 0.0M
2021-06-29 10.65 10.65 10.50 10.65 0.0M
2021-06-28 10.90 11.35 10.60 10.65 0.0M
2021-06-25 10.20 10.85 10.20 10.55 0.0M
2021-06-24 10.70 10.70 10.15 10.20 0.0M
2021-06-23 10.40 10.70 10.35 10.35 0.0M
2021-06-22 10.40 10.55 9.94 10.05 0.0M
2021-06-21 10.50 10.55 9.92 10.55 0.0M
2021-06-18 11.50 11.50 10.60 10.80 0.0M
2021-06-17 10.00 11.95 9.26 11.95 0.0M
2021-06-16 11.00 11.00 10.15 10.20 0.0M
2021-06-15 11.60 11.60 10.55 11.10 0.0M
2021-06-14 12.50 12.50 11.40 11.85 0.0M
2021-06-11 11.90 12.50 11.65 12.50 0.0M
2021-06-10 11.25 12.00 11.10 12.00 0.0M
2021-06-09 10.55 10.90 10.55 10.90 0.0M
2021-06-08 10.40 10.55 10.20 10.35 0.0M
2021-06-07 10.40 10.40 10.05 10.25 0.0M
2021-06-04 10.50 10.50 9.94 9.96 0.0M
2021-06-03 10.25 10.50 10.00 10.35 0.0M
2021-06-02 10.20 10.30 9.92 10.25 0.0M
2021-06-01 9.60 9.90 9.26 9.68 0.0M
2021-05-31 9.62 9.74 9.40 9.44 0.0M
2021-05-28 9.60 9.74 9.46 9.70 0.0M
2021-05-27 9.26 9.60 9.26 9.60 0.0M
2021-05-26 9.34 9.54 9.26 9.26 0.0M
2021-05-25 9.40 9.60 9.34 9.40 0.0M
2021-05-24 9.96 9.98 9.54 9.56 0.0M
2021-05-21 9.80 9.98 9.76 9.90 0.0M
2021-05-20 9.60 9.80 9.50 9.80 0.0M
2021-05-19 9.40 9.64 9.34 9.42 0.0M
2021-05-18 9.72 9.80 9.22 9.30 0.0M
2021-05-17 9.88 10.10 9.58 9.72 0.0M
2021-05-14 9.56 9.56 9.16 9.34 0.0M
2021-05-13 9.56 9.58 9.20 9.38 0.0M
2021-05-12 9.72 10.40 9.48 9.56 0.0M
2021-05-11 10.40 10.40 9.72 9.72 0.0M
2021-05-10 10.35 10.35 9.94 10.20 0.0M
2021-05-07 9.72 10.40 9.72 10.15 0.0M
2021-05-06 9.70 10.30 9.50 9.72 0.0M
2021-05-05 9.50 9.56 9.16 9.44 0.0M
2021-05-04 9.68 9.80 9.20 9.20 0.0M
2021-05-03 9.62 10.10 9.38 9.70 0.0M
2021-04-30 9.30 9.36 9.16 9.34 0.0M
2021-04-29 8.90 9.14 8.90 8.92 0.0M
2021-04-28 8.78 9.28 8.78 8.90 0.0M
2021-04-27 9.26 9.26 8.88 8.88 0.0M
2021-04-26 9.50 9.50 9.02 9.20 0.0M
2021-04-23 9.40 9.54 9.30 9.50 0.0M
2021-04-22 9.78 9.78 9.40 9.42 0.0M
2021-04-21 9.50 9.94 9.30 9.78 0.0M
2021-04-20 10.20 10.25 9.36 9.90 0.0M
2021-04-19 9.32 10.30 9.32 10.00 0.0M
2021-04-16 9.50 10.00 9.30 9.60 0.0M
2021-04-15 8.40 9.14 8.30 9.02 0.0M
2021-04-14 8.24 8.48 8.16 8.30 0.0M
2021-04-13 7.80 8.16 7.68 7.94 0.0M
2021-04-12 8.24 8.24 7.42 7.68 0.0M
2021-04-09 8.30 8.30 7.90 8.18 0.0M
2021-04-08 8.34 8.34 8.06 8.10 0.0M
2021-04-07 8.30 8.52 8.08 8.10 0.0M
2021-04-06 8.20 8.20 8.06 8.18 0.0M
2021-04-01 7.60 8.30 7.60 7.92 0.0M
2021-03-31 7.55 7.55 7.40 7.55 0.0M
2021-03-30 7.35 7.60 7.30 7.40 0.0M
2021-03-29 7.50 7.50 7.15 7.25 0.0M
2021-03-26 7.15 7.45 7.00 7.05 0.0M
2021-03-25 7.35 7.65 7.15 7.15 0.0M
2021-03-24 7.40 7.45 7.20 7.30 0.0M
2021-03-23 7.55 7.60 7.10 7.25 0.0M
2021-03-22 7.25 7.65 7.20 7.65 0.0M
2021-03-19 7.80 7.80 7.20 7.50 0.0M
2021-03-18 6.85 7.80 6.70 7.70 0.0M
2021-03-17 6.80 6.90 6.60 6.70 0.0M
2021-03-16 6.50 6.80 6.50 6.80 0.0M
2021-03-15 6.60 7.00 6.50 6.50 0.0M
2021-03-12 6.90 7.00 6.55 6.55 0.0M
2021-03-11 6.70 7.30 6.70 7.00 0.0M
2021-03-10 6.95 7.20 6.70 6.70 0.0M
2021-03-09 7.35 7.35 6.85 6.95 0.0M
2021-03-08 7.30 7.30 6.70 6.90 0.0M
2021-03-05 6.50 6.70 6.20 6.70 0.0M
2021-03-04 6.55 6.60 6.35 6.55 0.0M
2021-03-03 6.80 6.80 6.50 6.70 0.0M
2021-03-02 6.85 6.95 6.60 6.75 0.0M
2021-03-01 7.25 7.50 6.75 6.80 0.0M
2021-02-26 7.40 7.50 7.20 7.20 0.0M
2021-02-25 7.40 7.75 7.40 7.50 0.0M
2021-02-24 7.40 7.75 7.40 7.40 0.0M
2021-02-23 7.95 8.00 7.20 7.80 0.0M
2021-02-22 8.45 8.50 7.95 8.05 0.0M
2021-02-19 8.50 8.65 8.25 8.40 0.0M
2021-02-18 8.90 8.95 8.05 8.15 0.0M
2021-02-17 8.20 9.00 7.80 8.15 0.0M
2021-02-16 9.00 9.00 7.75 8.50 0.0M
2021-02-15 9.00 10.80 8.40 8.40 0.1M
2021-02-12 6.10 7.30 6.05 7.25 0.1M
2021-02-11 5.95 6.10 5.70 5.95 0.0M
2021-02-10 5.65 5.95 5.30 5.50 0.0M
2021-02-09 5.15 5.65 4.76 5.50 0.0M
2021-02-08 4.96 5.15 4.96 5.05 0.0M
2021-02-05 4.72 4.94 4.70 4.92 0.0M
2021-02-04 4.72 4.72 4.42 4.70 0.0M
2021-02-03 4.48 4.72 4.36 4.62 0.0M
2021-02-02 4.22 4.50 4.18 4.24 0.0M
2021-02-01 4.18 4.36 4.18 4.30 0.0M
2021-01-29 4.18 4.32 4.18 4.32 0.0M
2021-01-28 4.18 4.18 4.18 4.18 0.0M
2021-01-27 4.32 4.32 4.16 4.18 0.0M
2021-01-26 4.36 4.36 4.18 4.18 0.0M
2021-01-25 4.40 4.40 4.10 4.16 0.0M
2021-01-22 4.10 4.18 4.06 4.18 0.0M
2021-01-21 4.06 4.14 4.04 4.10 0.0M
2021-01-20 3.98 4.16 3.82 4.14 0.0M
2021-01-19 3.80 3.90 3.64 3.88 0.0M
2021-01-18 3.80 4.04 3.76 3.86 0.0M
2021-01-15 3.86 4.08 3.68 3.70 0.0M
2021-01-14 3.70 3.78 3.48 3.60 0.0M
2021-01-13 3.46 3.90 3.40 3.70 0.0M
2021-01-12 3.46 3.48 3.34 3.46 0.0M
2021-01-11 3.48 3.52 3.26 3.48 0.0M
2021-01-08 3.70 3.70 3.36 3.54 0.0M
2021-01-07 3.32 3.60 3.32 3.56 0.0M
2021-01-06 3.10 3.48 3.10 3.46 0.0M
2021-01-05 3.28 3.30 3.10 3.30 0.0M
2021-01-04 3.10 3.32 3.10 3.18 0.0M