Compagnie des Alpes SA (CDAF)

CDAF
🏛️ France →
21.50
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
2024-12-31 15.02 15.16 14.98 15.16 0.0M
2024-12-30 14.92 15.10 14.84 15.06 0.0M
2024-12-27 14.78 14.92 14.76 14.92 0.0M
2024-12-24 14.64 14.78 14.64 14.72 0.0M
2024-12-23 14.54 14.72 14.42 14.62 0.0M
2024-12-20 14.70 14.70 14.38 14.58 0.1M
2024-12-19 14.64 14.82 14.50 14.82 0.0M
2024-12-18 14.68 14.88 14.64 14.66 0.0M
2024-12-17 14.74 14.76 14.54 14.62 0.0M
2024-12-16 15.00 15.04 14.68 14.76 0.0M
2024-12-13 15.00 15.16 15.00 15.06 0.0M
2024-12-12 14.86 15.04 14.86 15.00 0.0M
2024-12-11 14.82 15.02 14.82 14.86 0.0M
2024-12-10 15.00 15.00 14.80 14.80 0.0M
2024-12-09 14.88 15.10 14.88 15.00 0.0M
2024-12-06 14.86 14.98 14.78 14.78 0.0M
2024-12-05 14.54 14.98 14.54 14.86 0.0M
2024-12-04 14.84 14.90 14.14 14.54 0.1M
2024-12-03 14.88 15.46 14.54 14.72 0.1M
2024-12-02 14.76 14.86 14.58 14.72 0.0M
2024-11-29 14.82 14.98 14.78 14.98 0.0M
2024-11-28 14.80 14.88 14.74 14.80 0.0M
2024-11-27 14.84 14.84 14.58 14.80 0.0M
2024-11-26 14.86 15.00 14.76 14.88 0.0M
2024-11-25 14.86 14.98 14.76 14.86 0.0M
2024-11-22 15.04 15.06 14.72 14.84 0.0M
2024-11-21 15.12 15.18 14.92 15.04 0.0M
2024-11-20 15.22 15.36 15.12 15.18 0.0M
2024-11-19 15.56 15.64 15.04 15.18 0.0M
2024-11-18 15.42 15.62 15.42 15.62 0.0M
2024-11-15 15.46 15.54 15.34 15.42 0.0M
2024-11-14 15.18 15.48 15.16 15.42 0.0M
2024-11-13 15.10 15.20 15.10 15.14 0.0M
2024-11-12 15.34 15.34 15.06 15.06 0.0M
2024-11-11 15.16 15.44 15.16 15.44 0.0M
2024-11-08 15.38 15.38 15.10 15.18 0.0M
2024-11-07 15.18 15.36 15.18 15.36 0.0M
2024-11-06 15.18 15.34 15.08 15.16 0.1M
2024-11-05 15.08 15.16 14.98 15.14 0.1M
2024-11-04 15.04 15.18 15.00 15.06 0.0M
2024-11-01 15.02 15.12 14.94 15.00 0.0M
2024-10-31 14.94 15.08 14.86 15.02 0.0M
2024-10-30 14.92 14.94 14.76 14.94 0.1M
2024-10-29 14.90 14.98 14.82 14.92 0.1M
2024-10-28 14.80 14.98 14.72 14.84 0.0M
2024-10-25 14.54 14.70 14.40 14.68 0.0M
2024-10-24 14.40 14.74 14.40 14.56 0.0M
2024-10-23 14.18 14.80 14.18 14.40 0.1M
2024-10-22 13.92 13.96 13.76 13.94 0.0M
2024-10-21 13.86 14.12 13.82 13.94 0.0M
2024-10-18 13.80 13.98 13.74 13.86 0.1M
2024-10-17 13.76 13.94 13.76 13.80 0.0M
2024-10-16 13.76 13.80 13.64 13.76 0.0M
2024-10-15 13.68 13.76 13.62 13.76 0.0M
2024-10-14 13.84 13.84 13.60 13.68 0.0M
2024-10-11 13.90 13.90 13.62 13.78 0.0M
2024-10-10 13.80 13.86 13.66 13.86 0.0M
2024-10-09 13.96 13.96 13.86 13.90 0.0M
2024-10-08 13.94 14.04 13.76 13.94 0.0M
2024-10-07 14.00 14.04 13.94 13.96 0.0M
2024-10-04 13.80 14.00 13.78 14.00 0.0M
2024-10-03 13.92 13.92 13.68 13.76 0.0M
2024-10-02 14.18 14.22 13.90 13.90 0.0M
2024-10-01 14.26 14.30 14.16 14.16 0.0M
2024-09-30 14.28 14.30 14.10 14.20 0.0M
2024-09-27 14.28 14.36 14.14 14.28 0.0M
2024-09-26 13.96 14.22 13.96 14.20 0.0M
2024-09-25 13.96 13.96 13.76 13.86 0.0M
2024-09-24 13.90 13.96 13.84 13.96 0.0M
2024-09-23 13.98 13.98 13.70 13.84 0.0M
2024-09-20 13.96 14.10 13.94 13.96 0.0M
2024-09-19 13.82 14.04 13.82 13.92 0.0M
2024-09-18 13.84 13.90 13.74 13.78 0.0M
2024-09-17 13.78 13.90 13.76 13.84 0.0M
2024-09-16 13.66 13.82 13.64 13.72 0.0M
2024-09-13 13.60 13.70 13.52 13.64 0.0M
2024-09-12 13.68 13.70 13.50 13.56 0.0M
2024-09-11 13.70 13.78 13.54 13.58 0.0M
2024-09-10 13.70 13.72 13.52 13.68 0.0M
2024-09-09 13.76 13.80 13.62 13.62 0.0M
2024-09-06 13.80 13.86 13.62 13.70 0.0M
2024-09-05 13.64 14.10 13.62 13.80 0.0M
2024-09-04 13.48 13.68 13.28 13.62 0.0M
2024-09-03 13.70 13.80 13.54 13.54 0.0M
2024-09-02 14.00 14.00 13.66 13.70 0.0M
2024-08-30 13.70 13.98 13.68 13.98 0.1M
2024-08-29 13.70 13.70 13.56 13.70 0.0M
2024-08-28 13.64 13.76 13.60 13.64 0.0M
2024-08-27 13.90 13.90 13.64 13.64 0.0M
2024-08-26 13.80 14.00 13.76 13.84 0.0M
2024-08-23 13.46 13.74 13.44 13.66 0.0M
2024-08-22 13.52 13.54 13.34 13.44 0.0M
2024-08-21 13.44 13.64 13.42 13.54 0.0M
2024-08-20 13.32 13.48 13.30 13.44 0.0M
2024-08-19 13.30 13.34 13.20 13.32 0.0M
2024-08-16 13.16 13.30 13.16 13.22 0.0M
2024-08-15 13.04 13.20 13.04 13.14 0.0M
2024-08-14 13.06 13.10 13.00 13.04 0.0M
2024-08-13 13.10 13.10 12.98 13.04 0.0M
2024-08-12 13.04 13.10 12.90 13.04 0.0M
2024-08-09 12.96 13.00 12.60 12.98 0.1M
2024-08-08 12.94 12.94 12.68 12.94 0.0M
2024-08-07 12.88 13.02 12.80 13.00 0.0M
2024-08-06 12.78 12.98 12.60 12.86 0.0M
2024-08-05 12.60 12.80 12.32 12.76 0.1M
2024-08-02 13.00 13.00 12.80 12.84 0.0M
2024-08-01 13.26 13.26 12.96 13.06 0.0M
2024-07-31 13.26 13.42 13.24 13.24 0.0M
2024-07-30 13.16 13.28 13.06 13.10 0.0M
2024-07-29 13.32 13.32 13.10 13.14 0.0M
2024-07-26 13.18 13.28 12.96 13.24 0.0M
2024-07-25 13.34 13.34 12.90 13.10 0.1M
2024-07-24 13.90 13.90 13.18 13.32 0.1M
2024-07-23 13.98 14.00 13.74 13.90 0.0M
2024-07-22 13.92 14.20 13.74 13.96 0.0M
2024-07-19 14.02 14.02 13.64 13.68 0.0M
2024-07-18 14.10 14.12 13.96 13.96 0.0M
2024-07-17 14.10 14.14 13.96 14.06 0.0M
2024-07-16 14.24 14.24 13.96 14.08 0.0M
2024-07-15 14.36 14.44 14.22 14.34 0.0M
2024-07-12 14.24 14.36 14.20 14.34 0.0M
2024-07-11 14.06 14.26 13.96 14.24 0.0M
2024-07-10 14.00 14.20 13.98 14.02 0.0M
2024-07-09 14.30 14.30 13.84 13.98 0.0M
2024-07-08 14.22 14.52 14.16 14.30 0.0M
2024-07-05 14.24 14.36 14.18 14.22 0.0M
2024-07-04 14.26 14.30 14.08 14.20 0.0M
2024-07-03 14.00 14.28 13.84 14.20 0.1M
2024-07-02 13.78 14.02 13.68 13.92 0.0M
2024-07-01 13.72 14.08 13.68 13.78 0.0M
2024-06-28 13.70 13.72 13.38 13.56 0.1M
2024-06-27 13.76 13.88 13.64 13.68 0.0M
2024-06-26 13.96 14.00 13.68 13.80 0.0M
2024-06-25 14.10 14.18 13.84 14.02 0.0M
2024-06-24 14.10 14.24 14.02 14.16 0.0M
2024-06-21 14.52 14.56 14.10 14.10 0.0M
2024-06-20 14.26 14.52 14.26 14.44 0.0M
2024-06-19 14.40 14.40 14.24 14.26 0.0M
2024-06-18 14.30 14.40 14.22 14.32 0.0M
2024-06-17 14.00 14.26 13.92 14.18 0.0M
2024-06-14 14.42 14.46 14.02 14.12 0.1M
2024-06-13 15.00 15.00 14.54 14.54 0.0M
2024-06-12 15.02 15.06 14.84 15.04 0.1M
2024-06-11 15.46 15.50 15.02 15.02 0.0M
2024-06-10 15.50 15.66 15.20 15.46 0.1M
2024-06-07 15.80 15.94 15.74 15.82 0.0M
2024-06-06 15.80 15.86 15.70 15.74 0.0M
2024-06-05 15.90 15.90 15.58 15.82 0.1M
2024-06-04 16.08 16.12 15.86 15.86 0.0M
2024-06-03 16.10 16.28 16.00 16.06 0.1M
2024-05-31 15.58 16.04 15.54 16.04 0.1M
2024-05-30 15.22 15.64 15.14 15.56 0.1M
2024-05-29 15.32 15.40 15.22 15.24 0.0M
2024-05-28 15.60 15.76 15.22 15.28 0.1M
2024-05-27 15.78 15.90 15.56 15.62 0.1M
2024-05-24 15.30 16.00 15.28 15.98 0.2M
2024-05-23 14.92 14.92 14.70 14.74 0.0M
2024-05-22 15.00 15.10 14.82 14.92 0.0M
2024-05-21 14.98 15.04 14.80 14.96 0.0M
2024-05-20 15.00 15.16 14.98 15.06 0.0M
2024-05-17 14.62 15.20 14.62 15.00 0.1M
2024-05-16 14.44 14.70 14.40 14.66 0.0M
2024-05-15 14.58 14.64 14.50 14.50 0.0M
2024-05-14 14.78 14.84 14.58 14.58 0.0M
2024-05-13 14.64 14.92 14.68 14.78 0.0M
2024-05-10 14.54 14.80 14.50 14.64 0.0M
2024-05-09 14.30 14.58 14.38 14.50 0.0M
2024-05-08 14.48 14.70 14.26 14.30 0.0M
2024-05-07 14.16 14.50 14.16 14.50 0.1M
2024-05-06 14.10 14.32 14.10 14.16 0.0M
2024-05-03 13.76 14.10 13.68 14.06 0.0M
2024-05-02 13.78 13.80 13.58 13.70 0.0M
2024-04-30 13.94 13.94 13.60 13.62 0.0M
2024-04-29 13.94 14.12 13.80 13.86 0.0M
2024-04-26 13.94 14.10 13.82 13.94 0.0M
2024-04-25 14.04 14.24 13.90 14.00 0.0M
2024-04-24 13.56 14.50 13.56 14.10 0.2M
2024-04-23 13.08 13.16 13.00 13.10 0.0M
2024-04-22 12.88 13.08 12.84 13.04 0.0M
2024-04-19 12.72 12.76 12.62 12.72 0.0M
2024-04-18 12.66 12.86 12.66 12.82 0.0M
2024-04-17 12.76 12.84 12.64 12.72 0.0M
2024-04-16 12.94 12.94 12.48 12.74 0.1M
2024-04-15 13.10 13.12 12.92 12.94 0.0M
2024-04-12 13.32 13.34 13.06 13.06 0.0M
2024-04-11 13.24 13.26 13.14 13.22 0.0M
2024-04-10 13.44 13.44 13.20 13.24 0.0M
2024-04-09 13.54 13.58 13.40 13.44 0.0M
2024-04-08 13.52 13.58 13.50 13.52 0.0M
2024-04-05 13.56 13.56 13.38 13.52 0.0M
2024-04-04 13.74 13.80 13.60 13.60 0.0M
2024-04-03 13.52 13.72 13.44 13.70 0.0M
2024-04-02 13.56 13.68 13.48 13.52 0.1M
2024-03-28 13.40 13.56 13.38 13.50 0.0M
2024-03-27 13.30 13.54 13.26 13.40 0.0M
2024-03-26 13.18 13.30 13.06 13.26 0.0M
2024-03-25 13.28 13.32 13.10 13.10 0.1M
2024-03-22 13.04 13.10 12.88 12.92 0.0M
2024-03-21 13.04 13.08 12.90 13.06 0.1M
2024-03-20 13.02 13.12 12.90 13.08 0.1M
2024-03-19 13.86 13.94 13.78 13.80 0.1M
2024-03-18 14.00 14.16 13.82 13.84 0.1M
2024-03-15 13.68 13.94 13.64 13.82 0.1M
2024-03-14 13.32 13.78 13.26 13.62 0.1M
2024-03-13 13.26 13.40 13.18 13.24 0.0M
2024-03-12 13.08 13.24 13.04 13.16 0.0M
2024-03-11 13.10 13.28 13.10 13.18 0.0M
2024-03-08 13.26 13.34 13.20 13.24 0.0M
2024-03-07 13.20 13.32 13.12 13.24 0.0M
2024-03-06 13.24 13.42 13.12 13.24 0.0M
2024-03-05 13.20 13.30 13.10 13.24 0.0M
2024-03-04 13.22 13.26 13.06 13.18 0.0M
2024-03-01 13.20 13.40 13.10 13.22 0.0M
2024-02-29 13.50 13.50 13.22 13.22 0.0M
2024-02-28 13.50 13.54 13.34 13.50 0.0M
2024-02-27 13.76 13.76 13.42 13.48 0.0M
2024-02-26 14.02 14.06 13.72 13.76 0.0M
2024-02-23 14.18 14.20 13.94 14.00 0.0M
2024-02-22 14.10 14.28 14.02 14.18 0.0M
2024-02-21 14.24 14.24 14.00 14.16 0.0M
2024-02-20 14.10 14.30 14.04 14.12 0.0M
2024-02-19 13.96 14.06 13.94 13.96 0.0M
2024-02-16 14.00 14.06 13.94 14.02 0.0M
2024-02-15 13.78 14.00 13.78 13.96 0.0M
2024-02-14 13.70 13.76 13.60 13.68 0.0M
2024-02-13 13.92 13.92 13.52 13.66 0.0M
2024-02-12 13.98 13.98 13.84 13.88 0.0M
2024-02-09 14.08 14.08 13.72 13.80 0.0M
2024-02-08 14.14 14.28 14.00 14.02 0.0M
2024-02-07 14.46 14.50 14.08 14.20 0.0M
2024-02-06 14.70 14.70 14.44 14.46 0.0M
2024-02-05 14.50 14.74 14.10 14.70 0.1M
2024-02-02 14.72 14.80 14.42 14.46 0.0M
2024-02-01 15.06 15.06 14.62 14.64 0.0M
2024-01-31 15.14 15.24 15.00 15.10 0.0M
2024-01-30 14.98 15.24 14.92 15.14 0.0M
2024-01-29 15.26 15.30 14.90 15.02 0.0M
2024-01-26 15.04 15.32 15.04 15.18 0.0M
2024-01-25 15.16 15.26 14.92 15.06 0.0M
2024-01-24 15.06 15.16 14.78 15.16 0.1M
2024-01-23 14.96 15.04 14.74 14.96 0.0M
2024-01-22 14.80 14.92 14.66 14.92 0.0M
2024-01-19 14.50 14.82 14.50 14.60 0.0M
2024-01-18 14.70 14.78 14.42 14.42 0.0M
2024-01-17 14.70 14.70 14.52 14.64 0.0M
2024-01-16 14.84 14.84 14.70 14.70 0.0M
2024-01-15 14.80 14.90 14.80 14.86 0.0M
2024-01-12 14.72 14.88 14.72 14.80 0.0M
2024-01-11 14.86 14.96 14.72 14.72 0.0M
2024-01-10 14.80 14.88 14.66 14.86 0.0M
2024-01-09 14.54 14.90 14.50 14.78 0.1M
2024-01-08 14.22 14.48 14.10 14.48 0.0M
2024-01-05 14.22 14.22 13.92 14.20 0.0M
2024-01-04 14.34 14.36 14.12 14.24 0.0M
2024-01-03 14.32 14.36 14.08 14.30 0.0M
2024-01-02 14.22 14.50 14.12 14.28 0.0M