Credit Agricole Alpes Provence (CRAP)

CRAP
🏛️ France →
135.00
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 79.02 79.19 79.00 79.19 0.0M
2021-12-30 79.01 79.01 79.01 79.01 0.0M
2021-12-29 79.00 79.00 79.00 79.00 0.0M
2021-12-28 79.00 79.00 79.00 79.00 0.0M
2021-12-27 79.49 79.50 79.00 79.00 0.0M
2021-12-24 79.80 80.00 77.50 79.00 0.0M
2021-12-23 79.50 79.90 78.01 79.79 0.0M
2021-12-22 79.00 79.50 78.90 79.50 0.0M
2021-12-21 77.49 78.49 77.49 78.49 0.0M
2021-12-20 76.99 78.00 76.00 77.00 0.0M
2021-12-17 75.51 76.99 75.51 76.99 0.0M
2021-12-16 76.49 77.00 75.51 76.99 0.0M
2021-12-15 74.90 76.50 74.90 76.50 0.0M
2021-12-14 74.20 74.90 74.20 74.90 0.0M
2021-12-13 74.99 75.50 74.20 75.50 0.0M
2021-12-10 75.31 75.31 74.12 75.30 0.0M
2021-12-09 75.70 75.70 75.31 75.31 0.0M
2021-12-08 76.11 77.99 76.00 76.00 0.0M
2021-12-07 77.99 77.99 75.50 75.70 0.0M
2021-12-06 76.30 77.99 76.30 77.99 0.0M
2021-12-03 76.41 77.99 76.41 76.51 0.0M
2021-12-02 79.04 79.10 76.30 76.30 0.0M
2021-12-01 79.03 79.50 79.03 79.03 0.0M
2021-11-30 79.61 79.61 79.03 79.04 0.0M
2021-11-29 80.00 80.00 79.00 79.03 0.0M
2021-11-26 82.49 82.49 80.10 80.10 0.0M
2021-11-25 81.07 81.07 81.00 81.00 0.0M
2021-11-24 81.50 81.50 81.05 81.05 0.0M
2021-11-23 83.49 83.99 82.50 82.50 0.0M
2021-11-22 82.81 83.50 82.01 82.19 0.0M
2021-11-19 82.50 83.49 82.50 82.81 0.0M
2021-11-18 83.10 83.50 82.50 82.50 0.0M
2021-11-17 83.11 84.87 82.00 83.10 0.0M
2021-11-16 84.50 85.00 83.50 84.00 0.0M
2021-11-15 84.01 84.49 84.01 84.49 0.0M
2021-11-12 83.49 84.47 83.49 84.00 0.0M
2021-11-11 83.53 83.54 83.50 83.50 0.0M
2021-11-10 84.47 84.47 83.52 83.52 0.0M
2021-11-09 83.56 84.47 83.52 84.47 0.0M
2021-11-08 84.99 84.99 83.52 83.52 0.0M
2021-11-05 82.06 85.00 82.06 85.00 0.0M
2021-11-04 82.06 83.49 82.06 82.06 0.0M
2021-11-03 82.74 82.74 82.05 82.05 0.0M
2021-11-02 82.75 83.00 82.75 83.00 0.0M
2021-11-01 82.74 82.75 82.74 82.75 0.0M
2021-10-29 85.01 85.01 82.75 82.75 0.0M
2021-10-28 85.21 85.21 85.01 85.01 0.0M
2021-10-27 86.50 86.50 85.21 85.21 0.0M
2021-10-26 85.21 86.50 85.21 86.50 0.0M
2021-10-25 86.09 86.09 85.20 85.20 0.0M
2021-10-22 86.39 86.40 86.00 86.09 0.0M
2021-10-21 85.21 85.22 85.20 85.20 0.0M
2021-10-20 85.01 86.39 85.01 85.16 0.0M
2021-10-19 84.51 86.50 84.51 85.40 0.0M
2021-10-18 85.18 85.51 85.18 85.50 0.0M
2021-10-15 83.00 85.19 83.00 85.19 0.0M
2021-10-14 81.50 83.00 81.50 83.00 0.0M
2021-10-13 82.70 82.70 82.70 82.70 0.0M
2021-10-12 82.01 83.49 82.00 82.70 0.0M
2021-10-11 82.00 83.97 82.00 82.00 0.0M
2021-10-08 78.49 80.50 78.49 80.50 0.0M
2021-10-07 77.56 78.50 77.55 78.50 0.0M
2021-10-06 77.55 77.55 77.55 77.55 0.0M
2021-10-05 76.99 77.50 76.50 77.50 0.0M
2021-10-04 77.34 77.99 76.99 76.99 0.0M
2021-10-01 78.49 78.49 77.00 77.00 0.0M
2021-09-30 79.50 79.50 77.00 78.49 0.0M
2021-09-29 79.65 79.65 78.50 79.50 0.0M
2021-09-28 79.67 80.49 79.66 79.66 0.0M
2021-09-27 79.50 80.49 79.50 79.51 0.0M
2021-09-24 80.91 80.91 79.80 79.80 0.0M
2021-09-23 80.90 80.90 80.90 80.90 0.0M
2021-09-22 81.98 81.98 80.90 80.90 0.0M
2021-09-21 81.40 81.99 81.30 81.99 0.0M
2021-09-20 83.01 83.02 81.31 81.40 0.0M
2021-09-17 82.97 84.50 82.97 84.50 0.0M
2021-09-16 81.36 82.98 81.36 82.98 0.0M
2021-09-15 82.99 82.99 81.35 81.35 0.0M
2021-09-14 83.01 83.01 81.00 82.99 0.0M
2021-09-13 83.00 83.00 83.00 83.00 0.0M
2021-09-10 81.51 83.00 81.51 83.00 0.0M
2021-09-09 82.51 82.51 81.50 81.50 0.0M
2021-09-08 83.49 84.99 82.50 82.50 0.0M
2021-09-07 83.49 83.50 81.21 83.49 0.0M
2021-09-06 81.11 83.50 81.11 83.50 0.0M
2021-09-03 83.51 84.99 79.50 82.99 0.0M
2021-09-02 85.00 85.00 83.50 84.00 0.0M
2021-09-01 85.38 85.38 85.00 85.00 0.0M
2021-08-31 85.01 85.38 84.99 85.38 0.0M
2021-08-30 84.61 85.49 84.61 84.99 0.0M
2021-08-27 85.29 85.29 84.50 84.50 0.0M
2021-08-26 85.31 85.31 84.50 85.29 0.0M
2021-08-25 85.30 85.30 85.30 85.30 0.0M
2021-08-24 85.50 85.50 85.30 85.30 0.0M
2021-08-23 84.85 85.50 84.85 85.50 0.0M
2021-08-20 82.51 85.50 82.51 84.84 0.0M
2021-08-19 83.01 83.01 82.50 82.50 0.0M
2021-08-18 83.21 83.50 83.00 83.00 0.0M
2021-08-17 83.33 83.33 83.00 83.20 0.0M
2021-08-16 82.99 83.33 82.99 83.33 0.0M
2021-08-13 82.51 83.00 81.60 82.99 0.0M
2021-08-12 82.51 82.51 82.50 82.50 0.0M
2021-08-11 83.00 83.00 82.20 82.20 0.0M
2021-08-10 83.10 83.10 83.00 83.00 0.0M
2021-08-09 83.10 83.10 83.10 83.10 0.0M
2021-08-06 83.21 83.21 83.20 83.20 0.0M
2021-08-05 83.21 83.24 83.20 83.20 0.0M
2021-08-04 84.49 84.49 83.11 83.20 0.0M
2021-08-03 84.26 85.00 84.26 84.50 0.0M
2021-08-02 85.49 85.49 84.00 84.00 0.0M
2021-07-30 83.13 84.99 83.13 83.14 0.0M
2021-07-29 84.99 84.99 83.10 84.99 0.0M
2021-07-28 84.99 84.99 84.99 84.99 0.0M
2021-07-27 86.47 86.47 83.50 84.99 0.0M
2021-07-26 84.50 86.47 84.50 86.47 0.0M
2021-07-23 85.01 85.50 85.00 85.00 0.0M
2021-07-22 85.02 85.04 85.00 85.00 0.0M
2021-07-21 85.01 85.01 85.01 85.01 0.0M
2021-07-20 85.01 85.01 85.00 85.00 0.0M
2021-07-19 86.49 86.49 85.01 85.01 0.0M
2021-07-16 85.21 86.49 85.00 86.49 0.0M
2021-07-15 85.21 85.21 85.21 85.21 0.0M
2021-07-14 86.99 86.99 85.10 85.10 0.0M
2021-07-13 87.00 87.00 86.00 86.99 0.0M
2021-07-12 89.01 90.49 87.00 87.00 0.0M
2021-07-09 90.51 90.51 89.00 89.00 0.0M
2021-07-08 92.01 92.01 90.50 90.50 0.0M
2021-07-07 92.53 92.53 92.00 92.00 0.0M
2021-07-06 92.20 93.59 92.20 92.53 0.0M
2021-07-05 92.00 94.49 92.00 92.20 0.0M
2021-07-02 93.51 94.49 93.00 94.49 0.0M
2021-07-01 93.50 93.60 93.50 93.50 0.0M
2021-06-30 94.50 96.49 94.00 95.99 0.0M
2021-06-29 98.92 98.92 95.00 95.00 0.0M
2021-06-28 98.93 98.93 98.00 98.93 0.0M
2021-06-25 98.02 98.93 98.01 98.01 0.0M
2021-06-24 98.01 99.19 98.01 98.02 0.0M
2021-06-23 98.01 99.78 98.00 98.00 0.0M
2021-06-22 98.11 99.79 98.00 98.00 0.0M
2021-06-21 99.29 99.79 98.10 98.11 0.0M
2021-06-18 98.80 99.30 98.52 99.30 0.0M
2021-06-17 99.49 99.79 98.51 99.79 0.0M
2021-06-16 98.92 99.49 98.52 99.49 0.0M
2021-06-15 99.49 99.50 98.90 98.92 0.0M
2021-06-14 99.50 99.50 99.49 99.49 0.0M
2021-06-11 98.51 99.49 98.51 99.49 0.0M
2021-06-10 98.52 99.49 98.51 98.51 0.0M
2021-06-09 98.52 98.52 98.51 98.51 0.0M
2021-06-08 99.99 99.99 98.51 98.51 0.0M
2021-06-07 98.01 100.00 98.01 100.00 0.0M
2021-06-04 98.01 98.22 98.01 98.22 0.0M
2021-06-03 98.01 98.20 98.01 98.01 0.0M
2021-06-02 98.22 98.22 98.01 98.01 0.0M
2021-06-01 99.40 99.40 98.22 98.22 0.0M
2021-05-31 98.21 99.49 98.21 98.21 0.0M
2021-05-28 98.20 98.20 98.20 98.20 0.0M
2021-05-27 99.47 99.47 98.01 98.01 0.0M
2021-05-26 98.01 99.47 98.01 99.47 0.0M
2021-05-25 98.90 98.90 98.90 98.90 0.0M
2021-05-24 98.90 98.90 98.90 98.90 0.0M
2021-05-21 98.50 99.00 98.50 98.90 0.0M
2021-05-20 98.18 98.50 98.18 98.50 0.0M
2021-05-19 98.16 98.30 98.16 98.17 0.0M
2021-05-18 97.10 98.16 97.01 98.16 0.0M
2021-05-17 96.01 97.50 96.01 97.10 0.0M
2021-05-14 94.70 97.10 94.70 96.20 0.0M
2021-05-13 94.04 95.49 94.04 94.70 0.0M
2021-05-12 94.03 94.03 94.03 94.03 0.0M
2021-05-11 94.90 95.00 94.01 94.01 0.0M
2021-05-10 93.50 94.50 93.50 94.50 0.0M
2021-05-07 93.01 93.50 93.01 93.50 0.0M
2021-05-06 92.00 93.00 92.00 93.00 0.0M
2021-05-05 91.02 92.00 91.02 92.00 0.0M
2021-05-04 91.01 91.99 91.01 91.02 0.0M
2021-05-03 91.99 91.99 91.00 91.00 0.0M
2021-04-30 90.80 92.50 90.00 92.00 0.0M
2021-04-29 89.56 90.80 89.56 90.80 0.0M
2021-04-28 90.79 90.80 87.50 88.54 0.0M
2021-04-27 90.99 90.99 89.00 90.79 0.0M
2021-04-26 90.00 91.00 88.37 90.99 0.0M
2021-04-23 90.30 92.99 90.30 92.99 0.0M
2021-04-22 91.38 93.49 90.30 90.30 0.0M
2021-04-21 94.99 94.99 92.00 92.00 0.0M
2021-04-20 96.49 96.49 94.00 94.00 0.0M
2021-04-19 96.00 96.49 96.00 96.49 0.0M
2021-04-16 96.01 96.30 96.00 96.30 0.0M
2021-04-15 95.29 96.00 95.29 96.00 0.0M
2021-04-14 95.30 95.30 94.60 95.29 0.0M
2021-04-13 95.48 95.65 94.01 95.30 0.0M
2021-04-12 93.01 95.50 93.01 95.50 0.0M
2021-04-09 92.53 94.50 92.53 94.50 0.0M
2021-04-08 92.03 94.50 92.03 93.99 0.0M
2021-04-07 92.49 93.00 92.00 92.03 0.0M
2021-04-06 91.50 92.50 91.50 92.50 0.0M
2021-04-01 93.00 93.00 92.00 93.00 0.0M
2021-03-31 92.99 93.00 91.46 93.00 0.0M
2021-03-30 91.01 92.00 91.01 91.30 0.0M
2021-03-29 91.50 92.49 91.01 91.01 0.0M
2021-03-26 91.11 92.50 91.10 91.50 0.0M
2021-03-25 91.11 91.11 91.10 91.10 0.0M
2021-03-24 92.01 92.01 91.00 91.10 0.0M
2021-03-23 93.01 93.01 92.00 92.00 0.0M
2021-03-22 93.50 93.50 93.00 93.00 0.0M
2021-03-19 93.52 93.52 93.50 93.50 0.0M
2021-03-18 93.52 93.53 93.51 93.52 0.0M
2021-03-17 93.21 94.50 93.21 93.51 0.0M
2021-03-16 93.31 93.31 93.00 93.03 0.0M
2021-03-15 94.00 94.00 92.50 94.00 0.0M
2021-03-12 95.50 95.50 94.51 94.51 0.0M
2021-03-11 98.01 98.01 96.00 96.00 0.0M
2021-03-10 97.51 99.50 97.51 98.01 0.0M
2021-03-09 98.50 98.50 97.51 97.51 0.0M
2021-03-08 96.02 98.00 96.02 98.00 0.0M
2021-03-05 95.49 97.50 95.01 96.00 0.0M
2021-03-04 95.49 95.50 95.49 95.50 0.0M
2021-03-03 94.50 95.00 93.61 94.01 0.0M
2021-03-02 94.48 94.50 93.31 94.50 0.0M
2021-03-01 93.49 94.49 92.51 94.49 0.0M
2021-02-26 90.99 93.50 90.01 93.50 0.0M
2021-02-25 90.01 90.99 90.01 90.99 0.0M
2021-02-24 89.51 89.51 89.51 89.51 0.0M
2021-02-23 89.04 90.50 89.03 90.50 0.0M
2021-02-22 90.00 90.44 89.02 89.04 0.0M
2021-02-19 90.00 90.00 89.51 90.00 0.0M
2021-02-18 88.03 90.00 88.03 90.00 0.0M
2021-02-17 87.00 90.00 87.00 88.01 0.0M
2021-02-16 90.49 90.49 87.50 89.00 0.0M
2021-02-15 88.02 90.49 88.00 90.49 0.0M
2021-02-12 89.49 89.49 88.00 88.00 0.0M
2021-02-11 89.00 89.49 88.00 89.49 0.0M
2021-02-10 89.00 89.49 87.50 89.00 0.0M
2021-02-09 87.01 89.00 86.00 89.00 0.0M
2021-02-08 84.62 88.00 84.62 88.00 0.0M
2021-02-05 85.50 86.00 84.50 84.61 0.0M
2021-02-04 85.54 85.99 84.57 85.50 0.0M
2021-02-03 87.49 87.49 84.00 85.54 0.0M
2021-02-02 83.11 87.50 83.02 87.50 0.0M
2021-02-01 86.00 86.00 83.00 83.00 0.0M
2021-01-29 86.00 88.00 86.00 86.50 0.0M
2021-01-28 88.53 88.53 88.00 88.00 0.0M
2021-01-27 88.54 88.54 88.53 88.53 0.0M
2021-01-26 88.54 88.54 88.53 88.53 0.0M
2021-01-25 90.99 90.99 88.11 89.24 0.0M
2021-01-22 90.94 91.99 90.00 91.92 0.0M
2021-01-21 90.44 91.00 90.44 91.00 0.0M
2021-01-20 88.50 90.44 88.50 90.44 0.0M
2021-01-19 89.50 89.50 89.01 89.05 0.0M
2021-01-18 89.00 90.50 88.00 89.50 0.0M
2021-01-15 92.00 92.00 90.00 90.00 0.0M
2021-01-14 93.01 93.01 91.50 91.50 0.0M
2021-01-13 93.50 93.51 93.00 93.00 0.0M
2021-01-12 94.00 95.49 93.50 93.50 0.0M
2021-01-11 96.00 96.00 95.78 95.78 0.0M
2021-01-08 98.52 99.99 97.00 97.00 0.0M
2021-01-07 99.25 99.50 98.51 98.52 0.0M
2021-01-06 99.00 99.30 97.00 99.25 0.0M
2021-01-05 100.52 100.52 100.00 100.00 0.0M
2021-01-04 100.52 102.00 100.50 100.50 0.0M