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
2023-12-29 70.10 70.50 69.71 70.50 0.0M
2023-12-28 70.00 70.00 69.55 69.55 0.0M
2023-12-27 69.20 70.00 69.20 70.00 0.0M
2023-12-22 70.01 70.79 69.50 70.50 0.0M
2023-12-21 71.51 71.51 68.51 69.70 0.0M
2023-12-20 72.61 72.61 71.50 71.50 0.0M
2023-12-19 74.02 74.02 72.60 72.60 0.0M
2023-12-18 75.00 75.00 74.00 74.00 0.0M
2023-12-15 77.01 77.01 74.01 74.01 0.0M
2023-12-14 77.01 77.01 77.00 77.00 0.0M
2023-12-13 77.01 77.01 77.01 77.01 0.0M
2023-12-12 76.20 77.00 76.20 77.00 0.0M
2023-12-11 78.01 78.01 76.50 76.50 0.0M
2023-12-08 78.11 78.25 78.00 78.00 0.0M
2023-12-07 78.11 78.11 78.11 78.11 0.0M
2023-12-06 78.50 78.50 78.10 78.10 0.0M
2023-12-05 78.50 78.50 78.50 78.50 0.0M
2023-12-04 78.01 78.50 78.01 78.50 0.0M
2023-12-01 78.00 78.01 78.00 78.01 0.0M
2023-11-30 78.06 78.20 78.00 78.00 0.0M
2023-11-29 78.01 78.02 78.01 78.02 0.0M
2023-11-28 78.01 78.50 78.00 78.00 0.0M
2023-11-27 77.51 78.00 77.51 78.00 0.0M
2023-11-24 77.21 77.50 77.21 77.50 0.0M
2023-11-23 76.52 77.20 76.52 77.20 0.0M
2023-11-22 76.51 76.51 76.50 76.50 0.0M
2023-11-21 77.50 77.50 76.50 76.50 0.0M
2023-11-20 80.50 80.50 76.00 77.50 0.0M
2023-11-17 79.51 79.51 79.51 79.51 0.0M
2023-11-16 79.51 80.00 79.50 79.50 0.0M
2023-11-15 78.99 80.00 78.99 79.50 0.0M
2023-11-14 78.26 79.00 78.00 79.00 0.0M
2023-11-13 77.99 77.99 77.99 77.99 0.0M
2023-11-10 77.02 78.00 77.02 78.00 0.0M
2023-11-09 77.02 77.02 77.02 77.02 0.0M
2023-11-08 77.02 77.50 77.02 77.02 0.0M
2023-11-07 77.01 77.01 77.01 77.01 0.0M
2023-11-06 77.00 77.00 77.00 77.00 0.0M
2023-11-03 76.22 76.84 76.22 76.22 0.0M
2023-11-02 76.21 76.84 76.21 76.84 0.0M
2023-11-01 76.20 76.20 76.20 76.20 0.0M
2023-10-31 76.51 76.51 76.20 76.20 0.0M
2023-10-30 76.51 76.51 76.51 76.51 0.0M
2023-10-27 75.50 77.00 75.50 76.50 0.0M
2023-10-26 73.51 75.00 73.51 75.00 0.0M
2023-10-25 75.49 75.49 73.50 73.50 0.0M
2023-10-24 76.50 76.50 75.50 75.50 0.0M
2023-10-23 76.11 76.11 76.00 76.00 0.0M
2023-10-20 76.11 76.55 76.11 76.11 0.0M
2023-10-19 76.89 77.00 76.10 76.10 0.0M
2023-10-18 76.11 76.90 76.10 76.90 0.0M
2023-10-17 76.51 77.00 76.00 76.00 0.0M
2023-10-16 76.51 76.51 76.51 76.51 0.0M
2023-10-13 77.99 77.99 76.50 76.50 0.0M
2023-10-12 76.61 77.00 75.60 75.60 0.0M
2023-10-11 77.02 77.49 76.60 76.60 0.0M
2023-10-10 78.70 78.70 77.01 77.01 0.0M
2023-10-09 78.60 79.00 78.60 78.70 0.0M
2023-10-06 80.61 80.61 80.00 80.00 0.0M
2023-10-05 82.50 82.50 80.60 80.60 0.0M
2023-10-04 82.50 82.50 82.50 82.50 0.0M
2023-10-03 81.01 82.50 81.01 82.50 0.0M
2023-10-02 82.10 82.10 81.00 81.00 0.0M
2023-09-29 82.50 82.50 82.10 82.10 0.0M
2023-09-28 82.61 82.61 81.60 82.50 0.0M
2023-09-27 82.60 82.60 82.60 82.60 0.0M
2023-09-26 83.51 83.51 83.51 83.51 0.0M
2023-09-25 83.49 83.50 83.49 83.50 0.0M
2023-09-22 82.53 83.50 81.60 83.50 0.0M
2023-09-21 82.53 83.50 82.52 82.52 0.0M
2023-09-20 82.53 83.50 82.52 82.52 0.0M
2023-09-19 82.53 82.53 82.53 82.53 0.0M
2023-09-18 82.52 82.52 82.52 82.52 0.0M
2023-09-15 82.53 82.53 82.53 82.53 0.0M
2023-09-14 83.00 83.00 82.52 82.52 0.0M
2023-09-13 84.00 84.00 83.50 83.50 0.0M
2023-09-12 83.51 84.00 83.51 84.00 0.0M
2023-09-11 84.49 84.49 83.50 83.50 0.0M
2023-09-08 84.49 84.50 83.00 84.49 0.0M
2023-09-07 84.51 84.51 84.50 84.50 0.0M
2023-09-06 84.50 84.50 84.50 84.50 0.0M
2023-09-05 84.60 84.99 84.50 84.50 0.0M
2023-09-04 84.79 84.80 84.60 84.60 0.0M
2023-09-01 83.03 85.00 83.03 84.80 0.0M
2023-08-31 83.01 83.03 83.01 83.03 0.0M
2023-08-30 82.98 83.50 82.90 82.90 0.0M
2023-08-29 83.99 83.99 83.00 83.00 0.0M
2023-08-28 86.00 86.00 83.50 83.50 0.0M
2023-08-25 81.76 85.98 81.76 85.98 0.0M
2023-08-24 81.00 82.50 81.00 81.60 0.0M
2023-08-23 79.00 81.00 79.00 81.00 0.0M
2023-08-22 78.50 79.76 78.50 79.76 0.0M
2023-08-21 77.50 79.50 77.50 78.00 0.0M
2023-08-18 75.51 75.51 75.50 75.50 0.0M
2023-08-17 76.01 76.01 75.51 75.51 0.0M
2023-08-16 75.00 76.00 75.00 76.00 0.0M
2023-08-15 74.51 75.00 74.51 75.00 0.0M
2023-08-14 75.01 75.01 75.00 75.00 0.0M
2023-08-11 74.99 75.00 74.99 75.00 0.0M
2023-08-10 75.11 75.11 74.50 74.99 0.0M
2023-08-09 75.80 75.80 75.10 75.10 0.0M
2023-08-08 75.81 75.81 75.80 75.80 0.0M
2023-08-07 75.81 75.81 75.81 75.81 0.0M
2023-08-04 75.81 75.81 75.81 75.81 0.0M
2023-08-03 76.02 76.02 75.50 75.80 0.0M
2023-08-02 76.02 76.02 76.01 76.01 0.0M
2023-08-01 76.02 76.02 76.01 76.01 0.0M
2023-07-31 76.01 76.01 76.01 76.01 0.0M
2023-07-28 76.01 76.01 76.00 76.00 0.0M
2023-07-27 76.00 76.50 76.00 76.01 0.0M
2023-07-26 76.00 76.00 76.00 76.00 0.0M
2023-07-25 76.03 76.04 76.00 76.00 0.0M
2023-07-24 76.00 76.01 76.00 76.01 0.0M
2023-07-21 75.61 76.50 75.61 76.50 0.0M
2023-07-20 76.51 76.52 75.50 75.50 0.0M
2023-07-19 77.00 77.20 76.51 76.51 0.0M
2023-07-18 77.60 77.60 77.00 77.00 0.0M
2023-07-17 77.99 78.00 77.01 77.01 0.0M
2023-07-14 78.59 78.59 78.00 78.00 0.0M
2023-07-13 78.50 78.59 78.50 78.59 0.0M
2023-07-12 78.50 78.50 78.50 78.50 0.0M
2023-07-11 78.81 78.90 78.50 78.50 0.0M
2023-07-10 79.01 79.02 78.80 78.80 0.0M
2023-07-07 78.61 79.00 78.61 79.00 0.0M
2023-07-06 78.50 78.60 78.50 78.60 0.0M
2023-07-05 78.18 78.50 78.17 78.50 0.0M
2023-07-04 78.99 78.99 78.17 78.17 0.0M
2023-07-03 79.00 79.00 79.00 79.00 0.0M
2023-06-30 78.99 79.00 78.17 79.00 0.0M
2023-06-29 79.00 79.00 79.00 79.00 0.0M
2023-06-28 79.51 79.53 79.00 79.00 0.0M
2023-06-27 79.81 80.50 79.50 79.51 0.0M
2023-06-26 79.80 79.80 79.80 79.80 0.0M
2023-06-23 80.01 80.01 80.01 80.01 0.0M
2023-06-22 80.50 80.50 80.00 80.00 0.0M
2023-06-21 80.50 82.00 80.10 80.10 0.0M
2023-06-20 80.10 80.50 80.10 80.50 0.0M
2023-06-19 80.50 80.50 80.20 80.20 0.0M
2023-06-16 79.65 80.10 79.65 80.10 0.0M
2023-06-15 80.00 80.00 79.55 79.60 0.0M
2023-06-14 80.99 81.00 80.00 80.00 0.0M
2023-06-13 79.89 81.50 79.89 80.99 0.0M
2023-06-12 79.00 79.92 79.00 79.92 0.0M
2023-06-09 79.00 79.10 79.00 79.10 0.0M
2023-06-08 79.01 79.20 79.01 79.05 0.0M
2023-06-07 79.12 79.40 79.00 79.00 0.0M
2023-06-06 78.80 79.44 78.80 79.12 0.0M
2023-06-05 78.60 79.00 78.60 79.00 0.0M
2023-06-02 78.51 79.00 78.40 79.00 0.0M
2023-06-01 78.00 78.51 78.00 78.50 0.0M
2023-05-31 75.21 78.00 75.21 78.00 0.0M
2023-05-30 75.50 75.50 75.20 75.20 0.0M
2023-05-29 75.10 75.62 75.10 75.50 0.0M
2023-05-26 75.20 75.50 75.20 75.20 0.0M
2023-05-25 75.10 75.20 75.10 75.20 0.0M
2023-05-24 75.15 75.15 75.00 75.10 0.0M
2023-05-23 75.01 75.15 75.01 75.15 0.0M
2023-05-22 75.00 75.29 75.00 75.00 0.0M
2023-05-19 74.90 75.00 74.50 75.00 0.0M
2023-05-18 74.05 74.90 74.05 74.90 0.0M
2023-05-17 73.71 74.00 73.71 74.00 0.0M
2023-05-16 73.50 73.70 73.00 73.70 0.0M
2023-05-15 73.00 73.50 73.00 73.50 0.0M
2023-05-12 73.11 73.50 72.60 73.00 0.0M
2023-05-11 72.90 73.50 72.90 73.10 0.0M
2023-05-10 72.01 72.90 72.01 72.90 0.0M
2023-05-09 71.50 72.00 71.50 72.00 0.0M
2023-05-08 71.35 72.49 70.50 71.50 0.0M
2023-05-05 71.30 72.00 70.51 71.35 0.0M
2023-05-04 71.41 72.00 71.30 71.30 0.0M
2023-05-03 71.41 72.00 71.27 71.40 0.0M
2023-05-02 71.00 71.99 71.00 71.40 0.0M
2023-04-28 71.10 71.50 71.10 71.50 0.0M
2023-04-27 71.50 71.50 70.50 71.50 0.0M
2023-04-26 72.00 72.00 71.50 71.50 0.0M
2023-04-25 72.50 72.50 72.11 72.11 0.0M
2023-04-24 72.50 75.40 72.50 75.15 0.0M
2023-04-21 73.99 74.49 73.00 73.00 0.0M
2023-04-20 73.50 75.50 73.00 73.05 0.0M
2023-04-19 72.06 73.50 72.05 72.15 0.0M
2023-04-18 71.00 72.00 71.00 72.00 0.0M
2023-04-17 70.10 72.00 70.10 71.00 0.0M
2023-04-14 69.12 70.85 69.12 70.85 0.0M
2023-04-13 68.50 70.50 68.50 69.11 0.0M
2023-04-12 68.30 69.00 68.30 68.50 0.0M
2023-04-11 66.64 68.30 66.64 68.30 0.0M
2023-04-06 67.00 67.99 66.61 67.50 0.0M
2023-04-05 69.01 69.49 67.02 67.02 0.0M
2023-04-04 68.49 70.50 67.51 69.01 0.0M
2023-04-03 67.49 68.50 67.00 68.00 0.0M
2023-03-31 66.50 67.49 66.50 67.49 0.0M
2023-03-30 66.50 66.50 66.50 66.50 0.0M
2023-03-29 66.49 66.50 66.49 66.50 0.0M
2023-03-28 66.49 66.50 65.50 66.49 0.0M
2023-03-27 65.62 65.62 65.62 65.62 0.0M
2023-03-24 66.71 66.71 65.01 65.90 0.0M
2023-03-23 67.80 67.80 67.30 67.33 0.0M
2023-03-22 67.99 67.99 67.00 67.50 0.0M
2023-03-21 67.01 68.00 67.01 67.99 0.0M
2023-03-20 65.90 67.00 65.80 67.00 0.0M
2023-03-17 65.63 66.50 65.63 65.90 0.0M
2023-03-16 66.01 66.99 65.61 65.61 0.0M
2023-03-15 67.99 67.99 66.00 66.00 0.0M
2023-03-14 66.52 67.99 66.50 67.99 0.0M
2023-03-13 68.05 68.31 65.50 66.99 0.0M
2023-03-10 68.50 69.00 67.51 68.51 0.0M
2023-03-09 69.50 69.50 69.00 69.00 0.0M
2023-03-08 69.50 69.50 69.50 69.50 0.0M
2023-03-07 69.50 69.50 69.50 69.50 0.0M
2023-03-06 69.50 69.50 69.50 69.50 0.0M
2023-03-03 69.00 69.50 69.00 69.50 0.0M
2023-03-02 66.84 69.00 66.84 69.00 0.0M
2023-03-01 66.53 67.50 66.53 66.85 0.0M
2023-02-28 66.99 67.49 66.51 66.52 0.0M
2023-02-27 66.51 67.50 65.50 67.50 0.0M
2023-02-24 68.50 68.50 66.51 66.51 0.0M
2023-02-23 68.50 68.50 68.50 68.50 0.0M
2023-02-22 69.99 69.99 68.00 68.50 0.0M
2023-02-21 69.90 69.99 69.00 69.99 0.0M
2023-02-20 69.81 69.90 69.81 69.90 0.0M
2023-02-17 70.49 70.49 69.80 69.80 0.0M
2023-02-16 69.81 70.49 69.81 70.49 0.0M
2023-02-15 69.99 69.99 69.70 69.80 0.0M
2023-02-14 70.10 70.18 69.99 69.99 0.0M
2023-02-13 71.49 71.49 70.10 70.99 0.0M
2023-02-10 71.74 71.74 70.10 71.49 0.0M
2023-02-09 71.71 71.74 71.71 71.74 0.0M
2023-02-08 73.99 73.99 70.51 71.50 0.0M
2023-02-07 73.50 74.00 73.50 74.00 0.0M
2023-02-06 73.99 73.99 73.50 73.50 0.0M
2023-02-03 73.51 73.99 73.51 73.99 0.0M
2023-02-02 75.49 75.49 75.00 75.01 0.0M
2023-02-01 74.01 75.50 73.52 75.50 0.0M
2023-01-31 75.50 76.50 73.51 74.51 0.0M
2023-01-30 71.02 75.50 71.02 75.50 0.0M
2023-01-27 71.01 71.50 71.01 71.02 0.0M
2023-01-26 71.01 73.00 70.50 71.00 0.0M
2023-01-25 71.50 72.50 70.11 71.00 0.0M
2023-01-24 73.00 73.00 70.00 71.50 0.0M
2023-01-23 73.99 73.99 72.01 73.00 0.0M
2023-01-20 72.50 73.00 72.50 72.50 0.0M
2023-01-19 72.11 72.50 70.50 72.50 0.0M
2023-01-18 72.51 72.51 72.50 72.50 0.0M
2023-01-17 74.50 74.50 72.51 72.51 0.0M
2023-01-16 70.50 74.50 70.50 74.50 0.0M
2023-01-13 69.49 71.00 69.49 70.52 0.0M
2023-01-12 68.39 69.50 67.49 69.50 0.0M
2023-01-11 68.37 68.40 68.00 68.40 0.0M
2023-01-10 66.00 68.40 66.00 68.37 0.0M
2023-01-09 65.60 66.50 65.60 66.50 0.0M
2023-01-06 67.80 68.00 65.54 66.00 0.0M
2023-01-05 64.50 68.50 64.50 68.00 0.0M
2023-01-04 64.00 64.50 63.76 64.50 0.0M
2023-01-03 63.00 64.00 62.50 64.00 0.0M
2023-01-02 61.50 63.00 61.50 63.00 0.0M