Credit Agricole du Morbihan (CMO)

CMO
🏛️ France →
103.00
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 69.01 70.50 69.01 70.50 0.0M
2021-12-30 69.40 69.45 69.00 69.00 0.0M
2021-12-29 69.50 70.00 69.40 69.40 0.0M
2021-12-28 70.00 70.00 69.50 69.50 0.0M
2021-12-27 72.00 72.00 70.00 70.00 0.0M
2021-12-24 68.25 72.79 68.25 70.50 0.0M
2021-12-23 68.00 68.50 67.00 68.25 0.0M
2021-12-22 68.69 69.48 68.00 69.48 0.0M
2021-12-21 68.69 68.69 67.51 68.69 0.0M
2021-12-20 67.99 69.00 67.99 68.69 0.0M
2021-12-17 68.49 68.49 66.25 67.99 0.0M
2021-12-16 67.51 69.50 67.00 68.99 0.0M
2021-12-15 67.47 68.00 66.50 67.01 0.0M
2021-12-14 66.75 71.00 66.70 67.48 0.0M
2021-12-13 67.03 68.49 66.90 66.90 0.0M
2021-12-10 67.99 68.50 67.01 67.01 0.0M
2021-12-09 68.50 68.50 66.75 68.00 0.0M
2021-12-08 69.95 69.95 69.00 69.00 0.0M
2021-12-07 67.25 70.00 67.25 69.95 0.0M
2021-12-06 68.01 68.01 67.25 67.25 0.0M
2021-12-03 70.00 70.00 68.00 68.00 0.0M
2021-12-02 69.99 70.00 69.99 70.00 0.0M
2021-12-01 66.51 69.58 66.51 69.58 0.0M
2021-11-30 67.50 67.50 66.50 66.51 0.0M
2021-11-29 66.83 67.50 66.82 67.49 0.0M
2021-11-26 69.10 70.50 67.00 67.99 0.0M
2021-11-25 69.12 69.12 69.11 69.11 0.0M
2021-11-24 69.01 69.01 69.01 69.01 0.0M
2021-11-23 69.49 69.49 69.00 69.00 0.0M
2021-11-22 69.80 70.99 69.00 69.00 0.0M
2021-11-19 69.51 70.99 69.51 69.80 0.0M
2021-11-18 71.49 72.00 70.61 70.71 0.0M
2021-11-17 71.66 72.90 70.00 72.90 0.0M
2021-11-16 71.90 72.89 71.90 72.89 0.0M
2021-11-15 71.52 71.95 71.52 71.90 0.0M
2021-11-12 72.13 72.21 72.13 72.21 0.0M
2021-11-11 73.90 73.90 72.01 72.11 0.0M
2021-11-10 72.00 72.11 71.50 71.50 0.0M
2021-11-09 72.02 72.99 72.02 72.20 0.0M
2021-11-08 72.10 72.99 72.10 72.99 0.0M
2021-11-05 72.00 72.50 72.00 72.10 0.0M
2021-11-04 71.95 71.96 71.95 71.96 0.0M
2021-11-03 71.13 71.95 71.11 71.95 0.0M
2021-11-02 72.00 72.49 71.01 71.13 0.0M
2021-11-01 71.50 72.00 71.50 72.00 0.0M
2021-10-29 70.23 71.50 70.21 70.65 0.0M
2021-10-28 71.16 71.50 70.13 70.13 0.0M
2021-10-27 71.10 71.10 71.10 71.10 0.0M
2021-10-26 71.11 71.97 71.10 71.10 0.0M
2021-10-25 71.89 71.89 71.10 71.10 0.0M
2021-10-22 71.16 71.88 71.10 71.88 0.0M
2021-10-21 71.88 71.88 71.15 71.15 0.0M
2021-10-20 71.11 71.97 71.11 71.89 0.0M
2021-10-19 71.99 71.99 70.10 70.10 0.0M
2021-10-18 70.31 72.00 70.22 71.99 0.0M
2021-10-15 71.99 71.99 70.22 70.22 0.0M
2021-10-14 71.50 71.99 71.50 71.99 0.0M
2021-10-13 71.99 71.99 70.16 70.16 0.0M
2021-10-12 73.00 73.00 70.50 71.99 0.0M
2021-10-11 70.00 72.60 70.00 72.60 0.0M
2021-10-08 69.00 70.00 69.00 70.00 0.0M
2021-10-07 70.01 70.01 69.98 69.98 0.0M
2021-10-06 70.66 70.66 70.00 70.00 0.0M
2021-10-05 71.50 71.50 70.50 70.56 0.0M
2021-10-04 71.50 71.50 71.00 71.50 0.0M
2021-10-01 72.55 72.55 71.50 71.61 0.0M
2021-09-30 74.01 74.01 72.50 72.56 0.0M
2021-09-29 74.01 74.01 74.00 74.00 0.0M
2021-09-28 74.01 74.01 74.00 74.00 0.0M
2021-09-27 75.49 75.50 74.00 74.01 0.0M
2021-09-24 74.11 74.11 73.60 74.00 0.0M
2021-09-23 75.50 75.50 74.00 74.11 0.0M
2021-09-22 75.50 75.50 74.50 74.50 0.0M
2021-09-21 75.21 76.48 75.00 75.00 0.0M
2021-09-20 75.45 75.45 75.20 75.20 0.0M
2021-09-17 76.30 76.30 75.45 75.45 0.0M
2021-09-16 75.21 76.30 75.21 76.30 0.0M
2021-09-15 75.97 75.97 75.20 75.20 0.0M
2021-09-14 75.50 75.97 75.40 75.97 0.0M
2021-09-13 76.30 76.30 75.50 75.97 0.0M
2021-09-10 75.51 76.60 75.51 75.99 0.0M
2021-09-09 76.00 76.00 75.46 75.46 0.0M
2021-09-08 75.24 76.39 75.24 76.39 0.0M
2021-09-07 75.01 76.00 74.51 76.00 0.0M
2021-09-06 74.00 75.40 74.00 74.95 0.0M
2021-09-03 70.50 70.90 69.51 69.51 0.0M
2021-09-02 69.99 70.40 69.99 70.40 0.0M
2021-09-01 69.27 70.00 68.76 70.00 0.0M
2021-08-31 69.00 69.50 69.00 69.30 0.0M
2021-08-30 70.00 70.00 67.00 69.00 0.0M
2021-08-27 69.50 69.50 69.50 69.50 0.0M
2021-08-26 69.99 70.00 68.12 69.49 0.0M
2021-08-25 69.99 70.00 69.99 70.00 0.0M
2021-08-24 68.13 70.00 68.13 69.99 0.0M
2021-08-23 69.00 70.99 68.12 68.12 0.0M
2021-08-20 70.13 70.13 69.50 69.50 0.0M
2021-08-19 70.10 70.10 70.10 70.10 0.0M
2021-08-18 72.00 72.00 70.02 70.35 0.0M
2021-08-17 73.00 73.00 72.00 72.00 0.0M
2021-08-16 72.50 73.00 72.49 73.00 0.0M
2021-08-13 71.66 71.66 71.65 71.65 0.0M
2021-08-12 71.66 71.66 71.65 71.65 0.0M
2021-08-11 71.71 71.71 71.65 71.65 0.0M
2021-08-10 71.65 71.71 71.65 71.70 0.0M
2021-08-09 71.41 71.41 71.32 71.32 0.0M
2021-08-06 74.00 74.00 71.00 72.49 0.0M
2021-08-05 74.01 74.01 74.00 74.00 0.0M
2021-08-04 74.51 76.37 74.00 74.00 0.0M
2021-08-03 74.02 76.50 72.50 76.38 0.0M
2021-08-02 73.00 76.50 72.51 74.02 0.0M
2021-07-30 69.01 72.00 69.00 72.00 0.0M
2021-07-29 69.00 69.00 69.00 69.00 0.0M
2021-07-28 67.60 67.60 67.60 67.60 0.0M
2021-07-27 68.46 69.50 67.60 67.60 0.0M
2021-07-26 67.29 68.46 67.29 68.46 0.0M
2021-07-23 67.51 67.51 67.00 67.00 0.0M
2021-07-22 67.70 68.30 67.50 67.50 0.0M
2021-07-21 68.51 68.52 68.00 68.52 0.0M
2021-07-20 68.51 68.51 68.51 68.51 0.0M
2021-07-19 68.49 68.50 68.48 68.48 0.0M
2021-07-16 68.48 69.07 68.48 68.48 0.0M
2021-07-15 69.29 69.29 69.19 69.20 0.0M
2021-07-14 69.49 69.49 68.29 69.41 0.0M
2021-07-13 69.99 70.00 68.00 69.50 0.0M
2021-07-12 70.28 71.50 70.00 70.00 0.0M
2021-07-09 70.00 70.00 70.00 70.00 0.0M
2021-07-08 71.01 71.99 69.60 70.00 0.0M
2021-07-07 71.12 71.12 71.00 71.00 0.0M
2021-07-06 71.11 71.60 71.11 71.60 0.0M
2021-07-05 72.61 73.00 71.10 72.59 0.0M
2021-07-02 75.68 75.68 72.50 74.20 0.0M
2021-07-01 75.00 76.47 72.50 75.67 0.0M
2021-06-30 76.00 76.01 75.00 75.00 0.0M
2021-06-29 77.00 77.00 77.00 77.00 0.0M
2021-06-28 77.20 78.00 76.50 77.00 0.0M
2021-06-25 78.50 78.50 77.20 78.50 0.0M
2021-06-24 78.03 78.50 77.42 78.50 0.0M
2021-06-23 78.05 78.05 78.03 78.03 0.0M
2021-06-22 78.03 78.50 78.01 78.01 0.0M
2021-06-21 78.03 78.03 78.03 78.03 0.0M
2021-06-18 78.50 78.50 78.03 78.50 0.0M
2021-06-17 78.05 78.50 78.03 78.50 0.0M
2021-06-16 78.50 79.99 78.05 78.05 0.0M
2021-06-15 78.06 78.50 78.06 78.50 0.0M
2021-06-14 79.99 80.00 78.05 78.05 0.0M
2021-06-11 79.98 80.00 79.50 80.00 0.0M
2021-06-10 78.31 79.98 77.11 79.98 0.0M
2021-06-09 77.99 78.31 77.10 78.31 0.0M
2021-06-08 78.50 78.50 77.11 77.99 0.0M
2021-06-07 78.16 78.50 78.15 78.50 0.0M
2021-06-04 78.50 79.47 77.13 78.30 0.0M
2021-06-03 79.24 79.24 77.01 78.50 0.0M
2021-06-02 78.99 79.49 77.01 79.24 0.0M
2021-06-01 78.00 79.00 76.02 79.00 0.0M
2021-05-31 77.50 78.00 75.54 78.00 0.0M
2021-05-28 77.50 77.60 75.51 77.50 0.0M
2021-05-27 77.50 77.98 75.52 77.58 0.0M
2021-05-26 75.72 77.50 75.71 77.50 0.0M
2021-05-25 75.67 75.67 75.66 75.66 0.0M
2021-05-24 75.57 75.61 75.57 75.61 0.0M
2021-05-21 76.48 76.48 75.00 75.90 0.0M
2021-05-20 75.51 76.48 75.51 76.48 0.0M
2021-05-19 75.05 76.49 75.04 75.10 0.0M
2021-05-18 75.00 75.00 74.50 74.50 0.0M
2021-05-17 74.06 75.00 74.06 75.00 0.0M
2021-05-14 76.00 76.02 74.01 74.05 0.0M
2021-05-13 75.50 75.50 75.50 75.50 0.0M
2021-05-12 73.56 75.50 73.56 75.50 0.0M
2021-05-11 73.99 75.00 72.51 72.51 0.0M
2021-05-10 71.03 74.00 71.02 74.00 0.0M
2021-05-07 72.00 72.50 70.69 71.02 0.0M
2021-05-06 71.50 72.50 70.50 72.00 0.0M
2021-05-05 71.49 71.50 70.03 71.50 0.0M
2021-05-04 70.03 71.00 70.03 71.00 0.0M
2021-05-03 70.99 70.99 70.01 70.02 0.0M
2021-04-30 72.49 73.50 68.50 70.99 0.0M
2021-04-29 71.99 73.00 70.01 72.49 0.0M
2021-04-28 69.99 72.50 69.99 72.00 0.0M
2021-04-27 72.51 72.99 66.00 70.00 0.0M
2021-04-26 73.49 73.50 72.11 72.11 0.0M
2021-04-23 74.00 74.50 72.00 72.50 0.0M
2021-04-22 77.00 77.00 73.50 74.51 0.0M
2021-04-21 78.00 78.00 77.00 77.06 0.0M
2021-04-20 77.03 78.47 77.03 78.00 0.0M
2021-04-19 76.10 78.00 76.10 78.00 0.0M
2021-04-16 76.01 78.49 76.00 78.49 0.0M
2021-04-15 77.21 77.25 76.00 76.00 0.0M
2021-04-14 78.51 78.51 77.08 77.11 0.0M
2021-04-13 81.00 81.00 77.00 77.99 0.0M
2021-04-12 81.00 81.00 81.00 81.00 0.0M
2021-04-09 78.50 81.00 78.05 81.00 0.0M
2021-04-08 78.50 78.51 78.50 78.50 0.0M
2021-04-07 77.99 78.50 77.00 78.50 0.0M
2021-04-06 76.11 78.00 76.11 78.00 0.0M
2021-04-01 77.50 78.00 75.50 77.99 0.0M
2021-03-31 77.49 77.50 77.49 77.50 0.0M
2021-03-30 79.49 79.49 76.00 77.49 0.0M
2021-03-29 78.52 79.50 78.10 79.50 0.0M
2021-03-26 81.00 81.00 78.50 78.50 0.0M
2021-03-25 83.99 83.99 79.00 79.00 0.0M
2021-03-24 86.51 86.51 82.50 84.00 0.0M
2021-03-23 87.01 87.01 86.50 86.50 0.0M
2021-03-22 87.10 87.10 87.00 87.00 0.0M
2021-03-19 87.10 88.00 87.10 87.10 0.0M
2021-03-18 87.11 87.11 87.10 87.10 0.0M
2021-03-17 88.00 88.00 87.03 87.03 0.0M
2021-03-16 87.50 88.00 87.50 88.00 0.0M
2021-03-15 85.01 87.00 85.00 87.00 0.0M
2021-03-12 86.49 86.49 85.00 86.49 0.0M
2021-03-11 86.49 86.49 85.00 86.49 0.0M
2021-03-10 85.49 86.50 85.11 86.50 0.0M
2021-03-09 84.50 85.50 84.50 85.50 0.0M
2021-03-08 83.00 84.50 83.00 84.50 0.0M
2021-03-05 81.52 83.00 81.52 83.00 0.0M
2021-03-04 82.50 82.50 81.51 81.52 0.0M
2021-03-03 80.49 82.50 80.49 82.50 0.0M
2021-03-02 79.00 80.50 77.50 80.50 0.0M
2021-03-01 78.00 78.50 78.00 78.50 0.0M
2021-02-26 76.99 77.50 76.02 77.50 0.0M
2021-02-25 76.12 77.00 76.12 77.00 0.0M
2021-02-24 76.51 76.60 75.00 76.49 0.0M
2021-02-23 76.51 76.51 76.51 76.51 0.0M
2021-02-22 76.51 76.52 76.51 76.52 0.0M
2021-02-19 76.50 77.50 76.01 77.50 0.0M
2021-02-18 77.00 77.49 73.01 76.50 0.0M
2021-02-17 77.00 77.00 77.00 77.00 0.0M
2021-02-16 78.50 78.50 75.00 77.00 0.0M
2021-02-15 77.99 78.50 77.99 78.50 0.0M
2021-02-12 77.50 78.00 77.50 78.00 0.0M
2021-02-11 77.90 78.80 76.00 77.50 0.0M
2021-02-10 77.50 77.99 76.56 77.99 0.0M
2021-02-09 75.49 78.50 75.00 77.50 0.0M
2021-02-08 73.02 75.00 73.01 75.00 0.0M
2021-02-05 73.00 73.50 73.00 73.01 0.0M
2021-02-04 72.75 73.50 72.00 73.00 0.0M
2021-02-03 72.31 73.00 72.00 72.75 0.0M
2021-02-02 73.99 73.99 71.00 72.00 0.0M
2021-02-01 77.00 77.00 74.00 74.00 0.0M
2021-01-29 76.50 77.00 76.02 77.00 0.0M
2021-01-28 76.99 76.99 75.50 76.50 0.0M
2021-01-27 76.75 76.99 76.00 76.99 0.0M
2021-01-26 76.32 77.50 76.00 76.75 0.0M
2021-01-25 75.71 76.50 75.70 76.32 0.0M
2021-01-22 76.59 77.48 75.52 75.57 0.0M
2021-01-21 78.02 78.02 75.00 76.59 0.0M
2021-01-20 79.48 79.50 78.02 78.02 0.0M
2021-01-19 78.02 79.48 78.02 79.48 0.0M
2021-01-18 78.51 78.51 78.01 78.01 0.0M
2021-01-15 79.51 79.60 78.50 78.50 0.0M
2021-01-14 81.52 81.52 80.00 80.00 0.0M
2021-01-13 85.49 85.49 80.40 81.00 0.0M
2021-01-12 86.50 86.50 81.50 85.50 0.0M
2021-01-11 86.50 86.50 86.50 86.50 0.0M
2021-01-08 86.50 86.50 86.50 86.50 0.0M
2021-01-07 85.00 86.50 84.52 86.50 0.0M
2021-01-06 84.49 85.00 84.12 85.00 0.0M
2021-01-05 84.49 84.56 84.11 84.49 0.0M
2021-01-04 86.00 86.00 84.00 84.56 0.0M