Enternext PEA-PME 150 (ENPME)

ENPME
🏛️ France →
1,704.76
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 1,571.74 1,576.29 1,570.59 1,572.54 0.0M
2023-12-28 1,563.58 1,572.32 1,563.58 1,571.74 0.0M
2023-12-27 1,550.37 1,567.47 1,550.20 1,563.58 0.0M
2023-12-22 1,541.67 1,550.37 1,538.51 1,550.37 0.0M
2023-12-21 1,543.23 1,543.23 1,533.01 1,541.67 0.0M
2023-12-20 1,534.87 1,543.43 1,531.97 1,543.23 0.0M
2023-12-19 1,518.05 1,536.05 1,518.05 1,534.87 0.0M
2023-12-18 1,511.76 1,518.05 1,509.43 1,518.05 0.0M
2023-12-15 1,487.31 1,512.11 1,487.31 1,511.76 0.0M
2023-12-14 1,462.72 1,491.39 1,462.72 1,487.55 0.0M
2023-12-13 1,458.15 1,468.28 1,454.75 1,462.72 0.0M
2023-12-12 1,471.55 1,473.11 1,455.30 1,458.15 0.0M
2023-12-11 1,474.38 1,476.38 1,469.74 1,471.59 0.0M
2023-12-08 1,464.56 1,474.69 1,464.56 1,474.41 0.0M
2023-12-07 1,466.59 1,467.08 1,459.38 1,464.56 0.0M
2023-12-06 1,458.56 1,467.18 1,458.56 1,466.59 0.0M
2023-12-05 1,444.66 1,458.56 1,442.56 1,458.56 0.0M
2023-12-04 1,449.77 1,456.95 1,443.09 1,444.66 0.0M
2023-12-01 1,449.45 1,452.85 1,443.84 1,449.77 0.0M
2023-11-30 1,450.72 1,454.40 1,446.16 1,449.45 0.0M
2023-11-29 1,443.78 1,452.92 1,443.78 1,450.72 0.0M
2023-11-28 1,440.71 1,444.61 1,438.50 1,443.78 0.0M
2023-11-27 1,443.26 1,449.54 1,439.35 1,440.71 0.0M
2023-11-24 1,441.65 1,445.38 1,440.95 1,443.26 0.0M
2023-11-23 1,446.26 1,448.48 1,438.77 1,441.65 0.0M
2023-11-22 1,438.89 1,446.39 1,438.89 1,446.26 0.0M
2023-11-21 1,453.14 1,457.41 1,437.40 1,438.89 0.0M
2023-11-20 1,449.10 1,454.94 1,449.10 1,453.14 0.0M
2023-11-17 1,447.38 1,457.06 1,447.38 1,449.10 0.0M
2023-11-16 1,451.98 1,454.23 1,446.74 1,447.38 0.0M
2023-11-15 1,446.78 1,455.75 1,446.78 1,451.98 0.0M
2023-11-14 1,426.05 1,446.78 1,424.32 1,446.78 0.0M
2023-11-13 1,417.24 1,429.75 1,417.24 1,426.04 0.0M
2023-11-10 1,430.08 1,432.86 1,413.05 1,417.24 0.0M
2023-11-09 1,413.57 1,430.08 1,413.49 1,430.08 0.0M
2023-11-08 1,408.66 1,422.52 1,408.66 1,413.58 0.0M
2023-11-07 1,411.89 1,412.47 1,407.23 1,408.66 0.0M
2023-11-06 1,415.71 1,425.97 1,411.45 1,411.89 0.0M
2023-11-03 1,393.99 1,416.88 1,393.99 1,415.71 0.0M
2023-11-02 1,365.87 1,396.15 1,365.87 1,393.98 0.0M
2023-11-01 1,351.12 1,366.87 1,351.12 1,365.76 0.0M
2023-10-31 1,335.98 1,352.29 1,335.98 1,351.12 0.0M
2023-10-30 1,332.10 1,341.76 1,332.10 1,336.07 0.0M
2023-10-27 1,330.10 1,339.12 1,328.16 1,332.10 0.0M
2023-10-26 1,327.23 1,333.90 1,319.41 1,330.10 0.0M
2023-10-25 1,347.14 1,348.69 1,326.45 1,327.23 0.0M
2023-10-24 1,333.79 1,348.26 1,331.49 1,347.14 0.0M
2023-10-23 1,339.70 1,339.70 1,324.05 1,333.81 0.0M
2023-10-20 1,358.25 1,358.25 1,339.70 1,339.70 0.0M
2023-10-19 1,376.68 1,376.68 1,357.23 1,358.25 0.0M
2023-10-18 1,389.28 1,392.83 1,374.10 1,376.72 0.0M
2023-10-17 1,391.25 1,395.54 1,382.88 1,389.24 0.0M
2023-10-16 1,401.45 1,402.95 1,391.25 1,391.25 0.0M
2023-10-13 1,425.00 1,425.00 1,400.36 1,401.45 0.0M
2023-10-12 1,429.50 1,437.10 1,422.77 1,425.00 0.0M
2023-10-11 1,432.91 1,436.58 1,429.02 1,429.50 0.0M
2023-10-10 1,422.00 1,435.03 1,422.00 1,432.91 0.0M
2023-10-09 1,434.53 1,434.53 1,421.25 1,422.00 0.0M
2023-10-06 1,434.17 1,438.29 1,427.44 1,434.54 0.0M
2023-10-05 1,444.24 1,449.48 1,433.37 1,434.17 0.0M
2023-10-04 1,454.68 1,454.68 1,440.68 1,444.24 0.0M
2023-10-03 1,478.62 1,478.62 1,454.70 1,454.70 0.0M
2023-10-02 1,481.23 1,491.28 1,477.46 1,478.62 0.0M
2023-09-29 1,477.70 1,491.24 1,477.70 1,481.23 0.0M
2023-09-28 1,486.82 1,487.66 1,473.84 1,477.70 0.0M
2023-09-27 1,495.14 1,497.47 1,488.74 1,494.03 0.0M
2023-09-26 1,515.82 1,515.82 1,495.14 1,495.14 0.0M
2023-09-25 1,532.41 1,536.37 1,515.11 1,515.82 0.0M
2023-09-22 1,538.60 1,538.60 1,529.55 1,532.41 0.0M
2023-09-21 1,559.99 1,559.99 1,538.56 1,538.60 0.0M
2023-09-20 1,560.02 1,566.32 1,560.02 1,560.28 0.0M
2023-09-19 1,567.03 1,567.03 1,559.25 1,560.02 0.0M
2023-09-18 1,580.76 1,584.80 1,565.59 1,567.03 0.0M
2023-09-15 1,589.48 1,597.82 1,580.76 1,580.76 0.0M
2023-09-14 1,592.71 1,592.71 1,579.26 1,589.51 0.0M
2023-09-13 1,601.11 1,601.11 1,590.65 1,592.71 0.0M
2023-09-12 1,603.46 1,612.36 1,599.30 1,601.11 0.0M
2023-09-11 1,603.93 1,609.52 1,601.91 1,603.46 0.0M
2023-09-08 1,601.22 1,604.15 1,595.62 1,603.95 0.0M
2023-09-07 1,611.71 1,611.71 1,597.03 1,601.22 0.0M
2023-09-06 1,619.69 1,620.40 1,609.96 1,611.71 0.0M
2023-09-05 1,620.44 1,623.74 1,618.72 1,619.69 0.0M
2023-09-04 1,623.74 1,633.32 1,620.44 1,620.44 0.0M
2023-09-01 1,629.54 1,632.06 1,623.24 1,623.66 0.0M
2023-08-31 1,622.29 1,632.12 1,622.29 1,629.54 0.0M
2023-08-30 1,625.90 1,626.83 1,616.61 1,622.29 0.0M
2023-08-29 1,624.01 1,630.62 1,622.23 1,625.90 0.0M
2023-08-28 1,616.13 1,624.00 1,616.13 1,624.00 0.0M
2023-08-25 1,618.44 1,619.08 1,613.01 1,616.02 0.0M
2023-08-24 1,629.13 1,635.51 1,616.96 1,618.44 0.0M
2023-08-23 1,626.07 1,632.30 1,626.07 1,629.12 0.0M
2023-08-22 1,616.01 1,629.76 1,616.01 1,626.07 0.0M
2023-08-21 1,613.63 1,623.26 1,613.07 1,616.01 0.0M
2023-08-18 1,623.61 1,623.61 1,601.94 1,613.54 0.0M
2023-08-17 1,635.34 1,635.34 1,622.32 1,623.61 0.0M
2023-08-16 1,629.46 1,635.67 1,628.42 1,635.34 0.0M
2023-08-15 1,634.58 1,638.26 1,627.69 1,629.48 0.0M
2023-08-14 1,635.42 1,635.82 1,629.26 1,634.57 0.0M
2023-08-11 1,640.78 1,640.82 1,633.10 1,635.38 0.0M
2023-08-10 1,637.24 1,642.68 1,636.58 1,640.78 0.0M
2023-08-09 1,629.40 1,639.51 1,629.40 1,637.24 0.0M
2023-08-08 1,637.08 1,638.00 1,628.62 1,629.41 0.0M
2023-08-07 1,634.61 1,641.92 1,634.61 1,637.08 0.0M
2023-08-04 1,633.04 1,636.52 1,630.03 1,634.61 0.0M
2023-08-03 1,634.94 1,634.94 1,628.98 1,633.04 0.0M
2023-08-02 1,651.67 1,651.67 1,633.39 1,634.94 0.0M
2023-08-01 1,659.62 1,659.62 1,650.12 1,651.73 0.0M
2023-07-31 1,668.09 1,669.85 1,659.62 1,659.62 0.0M
2023-07-28 1,672.75 1,675.11 1,660.89 1,668.09 0.0M
2023-07-27 1,659.51 1,674.33 1,659.51 1,672.74 0.0M
2023-07-26 1,659.78 1,662.38 1,656.19 1,659.51 0.0M
2023-07-25 1,660.05 1,662.83 1,653.96 1,659.78 0.0M
2023-07-24 1,652.24 1,664.39 1,651.72 1,660.05 0.0M
2023-07-21 1,654.25 1,654.83 1,647.88 1,652.24 0.0M
2023-07-20 1,657.47 1,658.07 1,652.66 1,654.25 0.0M
2023-07-19 1,648.28 1,658.22 1,648.28 1,657.47 0.0M
2023-07-18 1,640.93 1,650.48 1,640.93 1,648.28 0.0M
2023-07-17 1,652.68 1,652.68 1,637.84 1,640.93 0.0M
2023-07-14 1,656.88 1,657.97 1,651.65 1,652.68 0.0M
2023-07-13 1,649.83 1,659.04 1,649.83 1,656.88 0.0M
2023-07-12 1,641.29 1,650.25 1,640.33 1,649.83 0.0M
2023-07-11 1,633.96 1,641.64 1,632.38 1,641.29 0.0M
2023-07-10 1,628.54 1,636.86 1,624.90 1,633.96 0.0M
2023-07-07 1,609.17 1,630.70 1,608.29 1,628.54 0.0M
2023-07-06 1,629.69 1,630.75 1,608.09 1,609.18 0.0M
2023-07-05 1,631.28 1,631.92 1,624.62 1,629.45 0.0M
2023-07-04 1,631.92 1,634.56 1,627.59 1,631.28 0.0M
2023-07-03 1,634.60 1,640.22 1,631.68 1,631.92 0.0M
2023-06-30 1,630.36 1,641.17 1,630.24 1,634.60 0.0M
2023-06-29 1,608.82 1,630.80 1,608.55 1,630.36 0.0M
2023-06-28 1,597.15 1,609.42 1,597.15 1,608.69 0.0M
2023-06-27 1,605.04 1,608.92 1,596.57 1,597.15 0.0M
2023-06-26 1,615.99 1,621.44 1,602.19 1,605.04 0.0M
2023-06-23 1,664.88 1,665.09 1,615.71 1,615.99 0.0M
2023-06-22 1,677.11 1,677.11 1,659.42 1,664.88 0.0M
2023-06-21 1,683.11 1,685.01 1,675.98 1,677.10 0.0M
2023-06-20 1,680.04 1,683.60 1,678.38 1,683.11 0.0M
2023-06-19 1,686.68 1,688.87 1,678.12 1,680.04 0.0M
2023-06-16 1,676.92 1,689.75 1,676.92 1,686.68 0.0M
2023-06-15 1,684.42 1,684.42 1,672.06 1,676.92 0.0M
2023-06-14 1,678.08 1,687.81 1,676.88 1,684.42 0.0M
2023-06-13 1,670.88 1,678.86 1,669.87 1,678.08 0.0M
2023-06-12 1,660.77 1,671.48 1,660.77 1,670.88 0.0M
2023-06-09 1,666.96 1,667.22 1,659.87 1,660.77 0.0M
2023-06-08 1,666.56 1,667.53 1,661.88 1,666.96 0.0M
2023-06-07 1,665.07 1,669.26 1,662.63 1,666.56 0.0M
2023-06-06 1,663.73 1,665.66 1,658.48 1,665.07 0.0M
2023-06-05 1,654.69 1,667.10 1,654.69 1,663.73 0.0M
2023-06-02 1,632.52 1,654.69 1,632.52 1,654.69 0.0M
2023-06-01 1,615.91 1,632.52 1,615.91 1,632.52 0.0M
2023-05-31 1,617.16 1,617.22 1,611.31 1,615.91 0.0M
2023-05-30 1,628.52 1,632.34 1,615.61 1,617.16 0.0M
2023-05-29 1,622.31 1,629.06 1,622.31 1,628.52 0.0M
2023-05-26 1,611.19 1,622.31 1,611.19 1,622.31 0.0M
2023-05-25 1,615.25 1,617.13 1,611.19 1,611.19 0.0M
2023-05-24 1,636.19 1,636.19 1,612.95 1,615.22 0.0M
2023-05-23 1,636.17 1,637.83 1,633.24 1,636.19 0.0M
2023-05-22 1,635.87 1,640.25 1,633.12 1,636.17 0.0M
2023-05-19 1,634.80 1,641.35 1,634.26 1,635.87 0.0M
2023-05-18 1,632.54 1,639.82 1,632.54 1,634.80 0.0M
2023-05-17 1,633.85 1,633.85 1,628.58 1,632.55 0.0M
2023-05-16 1,634.10 1,639.47 1,627.49 1,633.85 0.0M
2023-05-15 1,629.57 1,640.54 1,629.57 1,634.13 0.0M
2023-05-12 1,626.62 1,630.13 1,624.65 1,629.57 0.0M
2023-05-11 1,619.01 1,629.82 1,617.76 1,626.62 0.0M
2023-05-10 1,621.99 1,625.57 1,615.41 1,619.01 0.0M
2023-05-09 1,632.39 1,632.39 1,614.28 1,621.99 0.0M
2023-05-08 1,623.63 1,636.38 1,622.72 1,632.39 0.0M
2023-05-05 1,594.00 1,623.63 1,594.00 1,623.63 0.0M
2023-05-04 1,591.00 1,596.64 1,585.91 1,593.74 0.0M
2023-05-03 1,593.17 1,597.93 1,587.43 1,591.00 0.0M
2023-05-02 1,597.66 1,606.59 1,592.10 1,593.12 0.0M
2023-04-28 1,593.47 1,598.12 1,584.36 1,597.66 0.0M
2023-04-27 1,568.03 1,593.55 1,566.88 1,593.47 0.0M
2023-04-26 1,584.90 1,584.90 1,564.47 1,568.03 0.0M
2023-04-25 1,598.47 1,598.47 1,582.73 1,584.90 0.0M
2023-04-24 1,605.48 1,607.04 1,597.86 1,598.47 0.0M
2023-04-21 1,617.28 1,617.28 1,599.82 1,605.48 0.0M
2023-04-20 1,621.45 1,624.09 1,611.82 1,617.28 0.0M
2023-04-19 1,622.73 1,629.13 1,621.45 1,621.45 0.0M
2023-04-18 1,618.81 1,627.04 1,618.81 1,622.73 0.0M
2023-04-17 1,612.04 1,623.11 1,612.04 1,618.81 0.0M
2023-04-14 1,604.98 1,614.79 1,604.98 1,612.04 0.0M
2023-04-13 1,600.75 1,608.19 1,600.75 1,604.98 0.0M
2023-04-12 1,608.88 1,611.63 1,599.39 1,600.75 0.0M
2023-04-11 1,602.71 1,616.35 1,602.71 1,608.88 0.0M
2023-04-06 1,603.27 1,610.04 1,602.71 1,602.71 0.0M
2023-04-05 1,616.61 1,619.88 1,601.95 1,603.20 0.0M
2023-04-04 1,624.32 1,633.13 1,616.61 1,616.61 0.0M
2023-04-03 1,620.49 1,632.20 1,620.49 1,624.32 0.0M
2023-03-31 1,612.68 1,621.06 1,609.17 1,620.49 0.0M
2023-03-30 1,594.11 1,615.49 1,594.11 1,612.68 0.0M
2023-03-29 1,593.25 1,599.56 1,592.31 1,594.11 0.0M
2023-03-28 1,604.19 1,613.20 1,591.73 1,593.25 0.0M
2023-03-27 1,603.75 1,614.06 1,603.28 1,604.19 0.0M
2023-03-24 1,628.79 1,629.53 1,600.37 1,603.75 0.0M
2023-03-23 1,625.53 1,631.47 1,614.71 1,628.79 0.0M
2023-03-22 1,628.71 1,631.65 1,623.36 1,625.53 0.0M
2023-03-21 1,610.48 1,632.48 1,610.39 1,628.71 0.0M
2023-03-20 1,610.54 1,615.12 1,580.78 1,610.41 0.0M
2023-03-17 1,625.28 1,636.71 1,607.58 1,610.54 0.0M
2023-03-16 1,613.37 1,627.36 1,607.33 1,625.28 0.0M
2023-03-15 1,654.65 1,656.35 1,612.69 1,613.37 0.0M
2023-03-14 1,630.12 1,656.39 1,629.43 1,654.66 0.0M
2023-03-13 1,663.31 1,663.31 1,620.08 1,630.12 0.0M
2023-03-10 1,681.56 1,681.56 1,657.34 1,663.31 0.0M
2023-03-09 1,692.52 1,693.00 1,678.89 1,681.56 0.0M
2023-03-08 1,690.45 1,693.30 1,684.50 1,692.52 0.0M
2023-03-07 1,698.70 1,701.17 1,688.51 1,690.45 0.0M
2023-03-06 1,707.09 1,711.93 1,697.39 1,698.68 0.0M
2023-03-03 1,704.76 1,711.73 1,704.76 1,707.09 0.0M
2023-03-02 1,705.78 1,706.84 1,697.33 1,704.76 0.0M
2023-03-01 1,705.27 1,710.75 1,702.76 1,705.78 0.0M
2023-02-28 1,702.88 1,707.71 1,698.03 1,705.27 0.0M
2023-02-27 1,688.58 1,706.11 1,688.58 1,702.88 0.0M
2023-02-24 1,700.20 1,704.22 1,687.17 1,688.58 0.0M
2023-02-23 1,693.83 1,706.36 1,693.83 1,700.20 0.0M
2023-02-22 1,714.26 1,714.26 1,690.22 1,693.83 0.0M
2023-02-21 1,723.02 1,724.46 1,713.58 1,714.26 0.0M
2023-02-20 1,725.71 1,729.24 1,720.79 1,723.02 0.0M
2023-02-17 1,736.43 1,736.43 1,721.46 1,725.71 0.0M
2023-02-16 1,740.37 1,744.83 1,732.84 1,736.43 0.0M
2023-02-15 1,737.63 1,743.19 1,736.11 1,740.37 0.0M
2023-02-14 1,740.67 1,744.25 1,734.63 1,737.61 0.0M
2023-02-13 1,739.80 1,746.66 1,737.84 1,740.67 0.0M
2023-02-10 1,751.00 1,751.00 1,733.09 1,739.80 0.0M
2023-02-09 1,751.37 1,754.27 1,748.26 1,751.00 0.0M
2023-02-08 1,742.23 1,759.78 1,742.23 1,751.37 0.0M
2023-02-07 1,746.33 1,750.19 1,740.32 1,742.23 0.0M
2023-02-06 1,758.82 1,758.82 1,741.15 1,746.33 0.0M
2023-02-03 1,752.59 1,758.82 1,744.37 1,758.82 0.0M
2023-02-02 1,730.94 1,754.42 1,730.94 1,752.59 0.0M
2023-02-01 1,730.81 1,742.53 1,730.37 1,730.94 0.0M
2023-01-31 1,729.61 1,733.50 1,721.36 1,730.81 0.0M
2023-01-30 1,744.00 1,744.46 1,728.82 1,729.61 0.0M
2023-01-27 1,737.62 1,744.35 1,737.42 1,744.00 0.0M
2023-01-26 1,732.89 1,743.28 1,731.48 1,737.62 0.0M
2023-01-25 1,749.65 1,752.79 1,730.11 1,732.89 0.0M
2023-01-24 1,759.93 1,763.20 1,747.57 1,749.65 0.0M
2023-01-23 1,746.23 1,761.42 1,746.23 1,759.93 0.0M
2023-01-20 1,740.33 1,750.74 1,740.33 1,746.23 0.0M
2023-01-19 1,771.93 1,771.93 1,737.04 1,740.31 0.0M
2023-01-18 1,766.81 1,776.55 1,766.81 1,771.93 0.0M
2023-01-17 1,767.63 1,770.12 1,762.32 1,766.81 0.0M
2023-01-16 1,753.14 1,769.79 1,753.14 1,767.63 0.0M
2023-01-13 1,736.99 1,755.48 1,736.99 1,753.14 0.0M
2023-01-12 1,735.40 1,741.30 1,730.97 1,737.02 0.0M
2023-01-11 1,724.21 1,736.60 1,724.21 1,735.40 0.0M
2023-01-10 1,732.25 1,733.41 1,721.06 1,724.21 0.0M
2023-01-09 1,709.91 1,734.97 1,709.91 1,732.25 0.0M
2023-01-06 1,701.06 1,711.64 1,700.27 1,709.91 0.0M
2023-01-05 1,710.46 1,711.78 1,700.19 1,701.06 0.0M
2023-01-04 1,703.11 1,711.11 1,703.11 1,710.46 0.0M
2023-01-03 1,699.88 1,715.15 1,699.21 1,703.11 0.0M
2023-01-02 1,678.54 1,700.98 1,678.54 1,699.88 0.0M