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
2024-12-31 1,320.68 1,334.81 1,320.68 1,334.68 0.0M
2024-12-30 1,324.47 1,325.38 1,317.55 1,320.68 0.0M
2024-12-27 1,306.53 1,326.26 1,306.53 1,324.47 0.0M
2024-12-24 1,300.34 1,309.18 1,300.34 1,306.53 0.0M
2024-12-23 1,290.25 1,302.46 1,289.32 1,300.34 0.0M
2024-12-20 1,294.31 1,294.31 1,279.75 1,290.25 0.0M
2024-12-19 1,304.23 1,304.23 1,289.17 1,294.31 0.0M
2024-12-18 1,291.38 1,306.68 1,291.38 1,304.23 0.0M
2024-12-17 1,297.97 1,298.49 1,291.38 1,291.38 0.0M
2024-12-16 1,308.61 1,310.06 1,293.80 1,297.97 0.0M
2024-12-13 1,309.05 1,317.01 1,306.84 1,308.61 0.0M
2024-12-12 1,303.64 1,312.38 1,303.64 1,309.05 0.0M
2024-12-11 1,304.85 1,306.32 1,297.53 1,303.64 0.0M
2024-12-10 1,314.22 1,314.22 1,306.57 1,308.20 0.0M
2024-12-09 1,299.44 1,316.42 1,299.44 1,314.21 0.0M
2024-12-06 1,286.84 1,299.47 1,286.84 1,299.44 0.0M
2024-12-05 1,281.82 1,291.28 1,276.92 1,286.84 0.0M
2024-12-04 1,271.21 1,283.59 1,271.21 1,281.82 0.0M
2024-12-03 1,272.37 1,280.21 1,270.42 1,271.21 0.0M
2024-12-02 1,300.54 1,300.54 1,272.38 1,272.38 0.0M
2024-11-29 1,297.94 1,304.24 1,296.28 1,300.54 0.0M
2024-11-28 1,293.07 1,307.42 1,293.07 1,297.94 0.0M
2024-11-27 1,298.39 1,298.39 1,287.90 1,293.07 0.0M
2024-11-26 1,309.14 1,309.14 1,297.37 1,298.39 0.0M
2024-11-25 1,299.53 1,309.74 1,299.53 1,309.13 0.0M
2024-11-22 1,295.11 1,300.87 1,288.69 1,299.51 0.0M
2024-11-21 1,305.46 1,308.48 1,293.16 1,295.11 0.0M
2024-11-20 1,319.24 1,327.26 1,304.77 1,305.46 0.0M
2024-11-19 1,328.95 1,335.23 1,311.94 1,319.24 0.0M
2024-11-18 1,326.98 1,335.51 1,325.43 1,328.95 0.0M
2024-11-15 1,334.50 1,338.00 1,323.27 1,326.98 0.0M
2024-11-14 1,335.57 1,340.84 1,331.75 1,334.50 0.0M
2024-11-13 1,338.98 1,344.02 1,333.15 1,335.57 0.0M
2024-11-12 1,362.11 1,362.11 1,338.98 1,338.98 0.0M
2024-11-11 1,360.90 1,369.53 1,360.90 1,362.11 0.0M
2024-11-08 1,369.93 1,370.27 1,359.51 1,360.90 0.0M
2024-11-07 1,355.94 1,371.20 1,355.94 1,369.93 0.0M
2024-11-06 1,355.09 1,372.96 1,352.08 1,355.94 0.0M
2024-11-05 1,360.37 1,363.60 1,354.75 1,355.09 0.0M
2024-11-04 1,362.86 1,372.74 1,360.37 1,360.37 0.0M
2024-11-01 1,361.38 1,366.79 1,359.24 1,362.86 0.0M
2024-10-31 1,361.63 1,364.09 1,358.37 1,361.38 0.0M
2024-10-30 1,372.08 1,372.08 1,361.63 1,361.63 0.0M
2024-10-29 1,369.98 1,375.78 1,365.29 1,372.08 0.0M
2024-10-28 1,362.54 1,371.31 1,362.54 1,369.98 0.0M
2024-10-25 1,361.60 1,364.73 1,355.49 1,362.54 0.0M
2024-10-24 1,359.21 1,370.14 1,359.21 1,361.60 0.0M
2024-10-23 1,368.04 1,375.50 1,359.21 1,359.21 0.0M
2024-10-22 1,363.59 1,370.08 1,361.31 1,368.04 0.0M
2024-10-21 1,368.24 1,377.54 1,363.59 1,363.59 0.0M
2024-10-18 1,366.96 1,373.56 1,362.96 1,368.24 0.0M
2024-10-17 1,362.47 1,372.03 1,362.47 1,366.96 0.0M
2024-10-16 1,373.87 1,373.87 1,362.47 1,362.47 0.0M
2024-10-15 1,371.92 1,373.87 1,367.78 1,373.87 0.0M
2024-10-14 1,376.05 1,379.44 1,368.99 1,371.92 0.0M
2024-10-11 1,373.79 1,376.59 1,372.29 1,376.05 0.0M
2024-10-10 1,380.10 1,380.27 1,373.01 1,373.79 0.0M
2024-10-09 1,374.69 1,380.51 1,373.95 1,380.10 0.0M
2024-10-08 1,381.64 1,381.64 1,372.05 1,374.69 0.0M
2024-10-07 1,381.88 1,387.17 1,375.97 1,381.63 0.0M
2024-10-04 1,370.36 1,384.88 1,370.36 1,381.88 0.0M
2024-10-03 1,380.68 1,383.41 1,370.36 1,370.36 0.0M
2024-10-02 1,383.79 1,386.09 1,378.75 1,380.68 0.0M
2024-10-01 1,395.20 1,397.59 1,383.36 1,383.79 0.0M
2024-09-30 1,399.51 1,404.27 1,390.90 1,395.20 0.0M
2024-09-27 1,395.44 1,402.28 1,395.44 1,399.51 0.0M
2024-09-26 1,385.13 1,396.64 1,385.13 1,395.43 0.0M
2024-09-25 1,386.48 1,387.44 1,383.49 1,385.05 0.0M
2024-09-24 1,385.84 1,393.14 1,385.21 1,386.48 0.0M
2024-09-23 1,385.03 1,388.46 1,381.37 1,385.84 0.0M
2024-09-20 1,387.44 1,391.60 1,384.10 1,385.03 0.0M
2024-09-19 1,373.49 1,387.44 1,373.49 1,387.44 0.0M
2024-09-18 1,378.76 1,380.18 1,373.45 1,373.45 0.0M
2024-09-17 1,373.97 1,380.43 1,373.97 1,378.76 0.0M
2024-09-16 1,378.57 1,381.72 1,372.53 1,373.97 0.0M
2024-09-13 1,376.80 1,379.63 1,371.52 1,378.57 0.0M
2024-09-12 1,379.25 1,385.85 1,371.93 1,376.80 0.0M
2024-09-11 1,385.70 1,393.29 1,377.96 1,379.40 0.0M
2024-09-10 1,388.97 1,394.02 1,384.67 1,385.72 0.0M
2024-09-09 1,380.91 1,391.38 1,380.91 1,388.97 0.0M
2024-09-06 1,396.12 1,396.12 1,380.91 1,380.91 0.0M
2024-09-05 1,392.33 1,399.95 1,391.68 1,396.12 0.0M
2024-09-04 1,395.10 1,395.10 1,386.45 1,392.33 0.0M
2024-09-03 1,408.78 1,412.71 1,393.77 1,395.10 0.0M
2024-09-02 1,420.14 1,421.94 1,407.28 1,408.78 0.0M
2024-08-30 1,413.97 1,421.20 1,412.52 1,420.14 0.0M
2024-08-29 1,409.82 1,414.35 1,408.73 1,413.97 0.0M
2024-08-28 1,410.58 1,414.85 1,406.74 1,409.82 0.0M
2024-08-27 1,416.17 1,418.98 1,410.58 1,410.58 0.0M
2024-08-26 1,414.43 1,417.14 1,411.90 1,416.17 0.0M
2024-08-23 1,409.12 1,414.51 1,404.38 1,414.51 0.0M
2024-08-22 1,409.82 1,413.42 1,408.36 1,409.12 0.0M
2024-08-21 1,396.65 1,410.03 1,395.88 1,409.81 0.0M
2024-08-20 1,405.74 1,409.36 1,396.63 1,396.63 0.0M
2024-08-19 1,395.08 1,406.82 1,395.08 1,405.73 0.0M
2024-08-16 1,390.78 1,395.09 1,389.30 1,395.09 0.0M
2024-08-15 1,376.62 1,391.75 1,376.62 1,390.78 0.0M
2024-08-14 1,369.19 1,379.13 1,369.19 1,376.55 0.0M
2024-08-13 1,371.51 1,375.80 1,367.08 1,369.19 0.0M
2024-08-12 1,367.69 1,379.25 1,367.69 1,371.51 0.0M
2024-08-09 1,360.18 1,371.53 1,360.18 1,367.69 0.0M
2024-08-08 1,365.88 1,366.13 1,353.34 1,360.18 0.0M
2024-08-07 1,345.56 1,366.16 1,345.56 1,365.88 0.0M
2024-08-06 1,331.60 1,347.46 1,331.60 1,345.56 0.0M
2024-08-05 1,367.77 1,367.77 1,318.09 1,331.60 0.0M
2024-08-02 1,388.81 1,389.19 1,366.08 1,367.77 0.0M
2024-08-01 1,397.97 1,403.36 1,388.75 1,388.81 0.0M
2024-07-31 1,396.41 1,402.70 1,396.28 1,397.97 0.0M
2024-07-30 1,394.84 1,399.89 1,394.84 1,396.41 0.0M
2024-07-29 1,399.66 1,407.67 1,392.97 1,394.84 0.0M
2024-07-26 1,390.29 1,400.57 1,390.29 1,399.66 0.0M
2024-07-25 1,406.11 1,406.11 1,379.98 1,390.25 0.0M
2024-07-24 1,411.11 1,413.09 1,404.32 1,406.11 0.0M
2024-07-23 1,417.42 1,419.79 1,409.55 1,411.08 0.0M
2024-07-22 1,406.48 1,423.37 1,406.48 1,417.42 0.0M
2024-07-19 1,418.95 1,419.65 1,404.99 1,406.48 0.0M
2024-07-18 1,415.09 1,423.62 1,415.09 1,418.95 0.0M
2024-07-17 1,414.65 1,418.94 1,412.95 1,415.09 0.0M
2024-07-16 1,413.57 1,415.19 1,408.67 1,414.65 0.0M
2024-07-15 1,414.15 1,420.27 1,413.45 1,413.57 0.0M
2024-07-12 1,410.67 1,414.15 1,407.71 1,414.15 0.0M
2024-07-11 1,403.42 1,411.68 1,401.36 1,410.61 0.0M
2024-07-10 1,399.72 1,405.17 1,399.72 1,403.42 0.0M
2024-07-09 1,420.52 1,424.50 1,399.68 1,399.72 0.0M
2024-07-08 1,416.47 1,426.81 1,408.53 1,420.51 0.0M
2024-07-05 1,415.99 1,423.46 1,413.66 1,416.47 0.0M
2024-07-04 1,403.48 1,416.92 1,403.48 1,415.99 0.0M
2024-07-03 1,388.64 1,404.75 1,388.36 1,403.50 0.0M
2024-07-02 1,387.32 1,390.55 1,380.11 1,388.64 0.0M
2024-07-01 1,345.34 1,390.65 1,345.34 1,387.32 0.0M
2024-06-28 1,369.45 1,372.30 1,344.32 1,345.34 0.0M
2024-06-27 1,368.73 1,376.05 1,368.45 1,369.45 0.0M
2024-06-26 1,372.99 1,382.49 1,367.00 1,368.73 0.0M
2024-06-25 1,391.81 1,391.81 1,372.48 1,372.99 0.0M
2024-06-24 1,388.95 1,394.14 1,381.50 1,391.81 0.0M
2024-06-21 1,410.05 1,410.05 1,388.69 1,388.95 0.0M
2024-06-20 1,392.94 1,410.44 1,390.98 1,410.05 0.0M
2024-06-19 1,412.46 1,414.07 1,392.95 1,392.95 0.0M
2024-06-18 1,395.17 1,413.75 1,395.17 1,412.46 0.0M
2024-06-17 1,413.80 1,413.80 1,389.05 1,395.17 0.0M
2024-06-14 1,476.56 1,476.56 1,407.40 1,413.80 0.0M
2024-06-13 1,518.67 1,520.71 1,476.56 1,476.56 0.0M
2024-06-12 1,523.40 1,523.40 1,509.23 1,518.67 0.0M
2024-06-11 1,540.84 1,545.72 1,521.33 1,523.48 0.0M
2024-06-10 1,570.67 1,570.67 1,534.12 1,540.84 0.0M
2024-06-07 1,567.37 1,573.19 1,566.71 1,570.67 0.0M
2024-06-06 1,568.65 1,575.97 1,564.70 1,567.37 0.0M
2024-06-05 1,563.32 1,569.16 1,563.32 1,568.65 0.0M
2024-06-04 1,583.28 1,585.45 1,563.32 1,563.32 0.0M
2024-06-03 1,574.59 1,584.64 1,574.59 1,583.28 0.0M
2024-05-31 1,572.41 1,575.75 1,568.70 1,574.59 0.0M
2024-05-30 1,559.82 1,572.90 1,558.12 1,572.41 0.0M
2024-05-29 1,561.48 1,569.23 1,559.82 1,559.82 0.0M
2024-05-28 1,558.15 1,566.99 1,558.15 1,561.48 0.0M
2024-05-27 1,547.05 1,558.61 1,547.05 1,558.15 0.0M
2024-05-24 1,549.89 1,549.89 1,536.51 1,547.05 0.0M
2024-05-23 1,543.93 1,553.62 1,541.53 1,549.89 0.0M
2024-05-22 1,543.68 1,545.42 1,539.79 1,543.93 0.0M
2024-05-21 1,554.17 1,555.15 1,540.33 1,543.68 0.0M
2024-05-20 1,551.30 1,557.32 1,548.70 1,554.17 0.0M
2024-05-17 1,546.49 1,552.27 1,543.29 1,551.32 0.0M
2024-05-16 1,549.81 1,551.68 1,544.00 1,546.46 0.0M
2024-05-15 1,546.60 1,549.81 1,541.73 1,549.81 0.0M
2024-05-14 1,531.34 1,547.81 1,531.34 1,547.21 0.0M
2024-05-13 1,524.71 1,531.21 1,524.45 1,531.21 0.0M
2024-05-10 1,520.12 1,526.16 1,519.63 1,524.71 0.0M
2024-05-09 1,517.52 1,524.25 1,516.11 1,520.12 0.0M
2024-05-08 1,513.79 1,519.63 1,513.51 1,517.52 0.0M
2024-05-07 1,506.40 1,513.79 1,506.40 1,513.79 0.0M
2024-05-06 1,491.32 1,510.03 1,491.32 1,506.40 0.0M
2024-05-03 1,484.03 1,492.71 1,484.03 1,491.32 0.0M
2024-05-02 1,478.46 1,486.71 1,478.12 1,484.04 0.0M
2024-04-30 1,478.60 1,482.85 1,476.60 1,478.46 0.0M
2024-04-29 1,469.90 1,479.48 1,469.90 1,478.60 0.0M
2024-04-26 1,458.78 1,470.47 1,458.78 1,469.90 0.0M
2024-04-25 1,480.23 1,480.23 1,454.59 1,458.78 0.0M
2024-04-24 1,482.47 1,490.46 1,479.46 1,480.17 0.0M
2024-04-23 1,463.21 1,482.49 1,463.21 1,482.47 0.0M
2024-04-22 1,450.87 1,466.31 1,450.87 1,463.21 0.0M
2024-04-19 1,458.29 1,458.29 1,443.38 1,450.87 0.0M
2024-04-18 1,468.93 1,468.93 1,454.75 1,458.29 0.0M
2024-04-17 1,461.38 1,470.90 1,460.66 1,468.93 0.0M
2024-04-16 1,481.36 1,481.36 1,456.26 1,461.38 0.0M
2024-04-15 1,485.81 1,489.29 1,479.13 1,481.36 0.0M
2024-04-12 1,495.76 1,502.59 1,485.59 1,485.81 0.0M
2024-04-11 1,490.55 1,498.19 1,490.01 1,495.74 0.0M
2024-04-10 1,496.83 1,503.02 1,487.08 1,490.55 0.0M
2024-04-09 1,496.65 1,504.13 1,495.57 1,496.83 0.0M
2024-04-08 1,492.08 1,498.74 1,487.00 1,496.65 0.0M
2024-04-05 1,498.12 1,498.12 1,483.39 1,492.08 0.0M
2024-04-04 1,490.04 1,500.59 1,490.04 1,498.12 0.0M
2024-04-03 1,477.24 1,490.29 1,472.03 1,490.02 0.0M
2024-04-02 1,477.42 1,491.32 1,472.26 1,477.24 0.0M
2024-03-28 1,463.07 1,478.62 1,462.70 1,477.42 0.0M
2024-03-27 1,455.30 1,464.75 1,454.38 1,463.08 0.0M
2024-03-26 1,456.76 1,458.93 1,450.40 1,455.30 0.0M
2024-03-25 1,452.31 1,458.79 1,451.39 1,456.76 0.0M
2024-03-22 1,452.18 1,455.77 1,449.25 1,452.31 0.0M
2024-03-21 1,451.24 1,460.50 1,450.46 1,452.18 0.0M
2024-03-20 1,459.42 1,459.42 1,448.06 1,451.24 0.0M
2024-03-19 1,456.04 1,459.63 1,453.46 1,459.42 0.0M
2024-03-18 1,455.44 1,462.56 1,455.16 1,456.03 0.0M
2024-03-15 1,463.82 1,465.69 1,455.44 1,455.44 0.0M
2024-03-14 1,464.85 1,471.59 1,463.82 1,463.82 0.0M
2024-03-13 1,474.91 1,474.91 1,464.85 1,464.85 0.0M
2024-03-12 1,474.63 1,475.30 1,467.57 1,474.91 0.0M
2024-03-11 1,487.47 1,487.47 1,472.68 1,474.63 0.0M
2024-03-08 1,487.37 1,490.63 1,483.91 1,487.47 0.0M
2024-03-07 1,484.23 1,489.37 1,478.66 1,487.37 0.0M
2024-03-06 1,473.34 1,484.34 1,471.75 1,484.23 0.0M
2024-03-05 1,481.70 1,481.70 1,472.18 1,473.34 0.0M
2024-03-04 1,484.29 1,488.81 1,481.07 1,481.70 0.0M
2024-03-01 1,475.06 1,486.31 1,474.17 1,484.29 0.0M
2024-02-29 1,490.83 1,490.83 1,475.06 1,475.06 0.0M
2024-02-28 1,502.26 1,503.24 1,489.38 1,490.83 0.0M
2024-02-27 1,507.49 1,507.49 1,499.25 1,502.31 0.0M
2024-02-26 1,503.68 1,507.61 1,501.05 1,507.49 0.0M
2024-02-23 1,505.55 1,507.70 1,496.79 1,503.68 0.0M
2024-02-22 1,498.76 1,510.38 1,498.76 1,505.55 0.0M
2024-02-21 1,501.60 1,502.62 1,495.48 1,498.76 0.0M
2024-02-20 1,517.12 1,517.12 1,501.60 1,501.60 0.0M
2024-02-19 1,529.03 1,529.03 1,516.43 1,517.12 0.0M
2024-02-16 1,531.73 1,536.72 1,527.62 1,529.03 0.0M
2024-02-15 1,521.53 1,533.60 1,521.53 1,531.73 0.0M
2024-02-14 1,516.38 1,522.07 1,513.66 1,521.53 0.0M
2024-02-13 1,529.91 1,530.06 1,513.91 1,516.42 0.0M
2024-02-12 1,516.87 1,530.15 1,516.87 1,529.87 0.0M
2024-02-09 1,520.51 1,522.37 1,515.74 1,516.87 0.0M
2024-02-08 1,519.31 1,528.00 1,519.31 1,520.51 0.0M
2024-02-07 1,530.02 1,532.03 1,519.31 1,519.31 0.0M
2024-02-06 1,529.98 1,534.45 1,524.37 1,530.14 0.0M
2024-02-05 1,525.76 1,537.51 1,525.76 1,529.98 0.0M
2024-02-02 1,537.11 1,541.45 1,525.76 1,525.76 0.0M
2024-02-01 1,545.73 1,546.89 1,535.77 1,537.11 0.0M
2024-01-31 1,547.67 1,549.75 1,542.24 1,545.73 0.0M
2024-01-30 1,548.71 1,555.42 1,546.38 1,547.67 0.0M
2024-01-29 1,545.53 1,549.72 1,538.07 1,548.72 0.0M
2024-01-26 1,534.58 1,547.11 1,533.52 1,545.53 0.0M
2024-01-25 1,542.13 1,542.13 1,529.14 1,534.58 0.0M
2024-01-24 1,540.42 1,547.19 1,539.20 1,542.13 0.0M
2024-01-23 1,529.63 1,542.29 1,529.63 1,540.42 0.0M
2024-01-22 1,516.24 1,532.04 1,516.24 1,529.63 0.0M
2024-01-19 1,525.58 1,531.12 1,514.64 1,516.24 0.0M
2024-01-18 1,521.71 1,529.50 1,520.23 1,525.58 0.0M
2024-01-17 1,531.71 1,531.71 1,513.93 1,521.71 0.0M
2024-01-16 1,538.35 1,538.35 1,528.32 1,531.71 0.0M
2024-01-15 1,537.23 1,541.42 1,531.95 1,538.35 0.0M
2024-01-12 1,531.79 1,541.56 1,531.79 1,537.23 0.0M
2024-01-11 1,536.30 1,541.63 1,530.90 1,531.79 0.0M
2024-01-10 1,541.21 1,543.13 1,535.56 1,536.30 0.0M
2024-01-09 1,547.64 1,551.49 1,538.29 1,541.21 0.0M
2024-01-08 1,541.41 1,547.64 1,534.29 1,547.64 0.0M
2024-01-05 1,551.24 1,551.24 1,533.30 1,541.39 0.0M
2024-01-04 1,542.97 1,553.83 1,542.97 1,551.24 0.0M
2024-01-03 1,565.22 1,565.86 1,539.33 1,542.97 0.0M
2024-01-02 1,572.54 1,580.54 1,560.39 1,565.22 0.0M