Fleury Michon (ALFLE)

ALFLE
🏛️ France →
24.30
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 27.50 27.50 27.20 27.50 0.0M
2024-12-30 27.40 27.50 27.20 27.50 0.0M
2024-12-27 27.20 27.40 27.10 27.40 0.0M
2024-12-24 27.00 27.00 26.80 27.00 0.0M
2024-12-23 26.80 27.30 26.80 27.00 0.0M
2024-12-20 27.10 27.30 27.00 27.00 0.0M
2024-12-19 27.30 27.30 26.70 27.00 0.0M
2024-12-18 27.30 27.60 27.30 27.40 0.0M
2024-12-17 27.30 27.50 27.20 27.20 0.0M
2024-12-16 26.70 27.80 26.40 27.50 0.0M
2024-12-13 26.30 26.80 26.20 26.80 0.0M
2024-12-12 25.70 26.00 25.40 26.00 0.0M
2024-12-11 25.40 25.70 25.30 25.70 0.0M
2024-12-10 25.20 25.30 25.20 25.30 0.0M
2024-12-09 25.40 25.40 25.00 25.30 0.0M
2024-12-06 25.40 25.50 25.40 25.40 0.0M
2024-12-05 25.20 25.40 25.10 25.40 0.0M
2024-12-04 25.10 25.40 25.00 25.10 0.0M
2024-12-03 24.80 25.00 24.80 25.00 0.0M
2024-12-02 25.00 25.00 24.80 24.80 0.0M
2024-11-29 25.00 25.00 24.60 25.00 0.0M
2024-11-28 24.90 25.00 24.80 25.00 0.0M
2024-11-27 24.90 25.00 24.80 25.00 0.0M
2024-11-26 25.00 25.30 24.80 24.80 0.0M
2024-11-25 25.10 25.10 24.70 24.70 0.0M
2024-11-22 24.90 25.10 24.70 25.00 0.0M
2024-11-21 25.50 25.50 24.80 24.80 0.0M
2024-11-20 25.70 25.70 25.20 25.30 0.0M
2024-11-19 25.00 25.80 25.00 25.20 0.0M
2024-11-18 24.10 25.80 24.00 25.00 0.0M
2024-11-15 24.00 24.20 23.90 24.10 0.0M
2024-11-14 24.00 24.00 23.90 24.00 0.0M
2024-11-13 23.90 24.00 23.90 24.00 0.0M
2024-11-12 23.70 23.80 23.70 23.80 0.0M
2024-11-11 23.80 23.80 23.30 23.70 0.0M
2024-11-08 23.10 23.80 23.00 23.80 0.0M
2024-11-07 23.30 23.40 23.20 23.30 0.0M
2024-11-06 23.40 23.40 23.20 23.20 0.0M
2024-11-05 23.40 23.40 23.40 23.40 0.0M
2024-11-04 23.20 23.50 23.10 23.40 0.0M
2024-11-01 23.40 23.40 23.20 23.30 0.0M
2024-10-31 23.50 23.50 23.30 23.40 0.0M
2024-10-30 23.90 24.00 23.60 23.70 0.0M
2024-10-29 23.90 24.00 23.60 23.90 0.0M
2024-10-28 24.10 24.20 23.90 23.90 0.0M
2024-10-25 24.10 24.40 24.10 24.40 0.0M
2024-10-24 24.20 24.50 24.00 24.10 0.0M
2024-10-23 24.30 24.30 24.00 24.10 0.0M
2024-10-22 24.60 24.60 23.50 24.50 0.0M
2024-10-21 25.20 25.20 24.80 24.80 0.0M
2024-10-18 25.20 25.20 25.00 25.10 0.0M
2024-10-17 25.20 25.20 25.00 25.20 0.0M
2024-10-16 25.10 25.20 24.90 25.20 0.0M
2024-10-15 25.20 25.20 25.00 25.20 0.0M
2024-10-14 25.20 25.20 25.00 25.00 0.0M
2024-10-11 25.00 25.20 25.00 25.20 0.0M
2024-10-10 24.90 25.40 24.90 25.40 0.0M
2024-10-09 25.20 25.30 25.00 25.00 0.0M
2024-10-08 25.00 25.10 25.00 25.10 0.0M
2024-10-07 25.00 25.00 25.00 25.00 0.0M
2024-10-04 25.10 25.30 24.90 25.00 0.0M
2024-10-03 25.00 25.30 25.00 25.00 0.0M
2024-10-02 25.00 25.20 25.00 25.20 0.0M
2024-10-01 26.50 26.50 25.30 25.80 0.0M
2024-09-30 26.30 26.60 26.20 26.60 0.0M
2024-09-27 26.60 26.60 26.10 26.30 0.0M
2024-09-26 26.50 26.60 26.10 26.40 0.0M
2024-09-25 26.10 26.50 26.10 26.50 0.0M
2024-09-24 25.80 26.20 25.80 26.20 0.0M
2024-09-23 26.30 26.30 25.90 26.20 0.0M
2024-09-20 26.10 26.10 25.70 26.10 0.0M
2024-09-19 25.70 26.10 25.70 26.10 0.0M
2024-09-18 25.30 26.20 25.30 25.80 0.0M
2024-09-17 26.20 26.20 25.20 25.20 0.0M
2024-09-16 26.90 26.90 26.10 26.20 0.0M
2024-09-13 26.70 26.80 26.10 26.80 0.0M
2024-09-12 28.50 28.50 25.80 27.00 0.0M
2024-09-11 28.80 28.90 28.00 28.50 0.0M
2024-09-10 28.30 28.90 28.30 28.90 0.0M
2024-09-09 28.20 28.60 28.20 28.30 0.0M
2024-09-06 28.40 28.40 28.20 28.30 0.0M
2024-09-05 28.50 28.50 28.30 28.40 0.0M
2024-09-04 28.60 28.60 28.30 28.50 0.0M
2024-09-03 28.50 28.50 28.30 28.40 0.0M
2024-09-02 28.30 28.80 28.20 28.50 0.0M
2024-08-30 28.40 28.40 28.30 28.30 0.0M
2024-08-29 27.50 28.40 27.50 28.20 0.0M
2024-08-28 27.80 27.90 27.50 27.50 0.0M
2024-08-27 28.20 28.20 27.80 27.90 0.0M
2024-08-26 27.50 28.00 27.50 28.00 0.0M
2024-08-23 27.20 27.40 27.20 27.40 0.0M
2024-08-22 27.90 27.90 27.20 27.40 0.0M
2024-08-21 28.80 28.80 26.40 28.10 0.0M
2024-08-20 29.00 29.30 28.50 28.60 0.0M
2024-08-19 29.70 30.30 28.80 29.00 0.0M
2024-08-16 29.60 29.70 29.50 29.70 0.0M
2024-08-15 29.10 29.70 29.00 29.60 0.0M
2024-08-14 29.00 29.20 28.90 29.20 0.0M
2024-08-13 29.00 29.30 28.80 29.20 0.0M
2024-08-12 28.70 29.50 28.60 29.40 0.0M
2024-08-09 28.00 28.90 28.00 28.70 0.0M
2024-08-08 27.90 28.00 27.40 28.00 0.0M
2024-08-07 27.10 27.90 27.10 27.90 0.0M
2024-08-06 27.20 27.30 25.70 27.10 0.0M
2024-08-05 27.90 27.90 26.90 27.30 0.0M
2024-08-02 28.00 28.20 27.80 28.00 0.0M
2024-08-01 27.90 28.20 27.80 28.00 0.0M
2024-07-31 27.80 27.90 27.50 27.90 0.0M
2024-07-30 27.60 28.00 27.60 27.80 0.0M
2024-07-29 27.40 27.80 27.40 27.80 0.0M
2024-07-26 27.60 27.70 27.40 27.60 0.0M
2024-07-25 28.20 28.20 27.50 27.80 0.0M
2024-07-24 27.40 28.40 27.40 28.00 0.0M
2024-07-23 27.00 27.50 27.00 27.40 0.0M
2024-07-22 26.50 27.10 26.20 27.00 0.0M
2024-07-19 26.50 26.80 26.20 26.50 0.0M
2024-07-18 26.20 26.50 25.80 26.50 0.0M
2024-07-17 26.40 26.40 26.00 26.20 0.0M
2024-07-16 26.00 26.30 24.10 26.30 0.0M
2024-07-15 26.70 26.70 25.90 25.90 0.0M
2024-07-12 26.50 27.00 26.20 26.50 0.0M
2024-07-11 25.70 27.00 25.70 26.20 0.0M
2024-07-10 25.40 26.90 25.40 26.10 0.0M
2024-07-09 25.10 25.40 24.90 25.40 0.0M
2024-07-08 24.80 25.30 24.30 25.30 0.0M
2024-07-05 24.90 25.00 24.60 25.00 0.0M
2024-07-04 24.70 24.90 24.50 24.90 0.0M
2024-07-03 24.30 24.70 24.10 24.40 0.0M
2024-07-02 23.40 24.40 23.40 24.20 0.0M
2024-07-01 22.40 23.40 22.20 23.40 0.0M
2024-06-28 22.20 22.50 21.80 22.20 0.0M
2024-06-27 22.30 23.00 21.60 22.20 0.0M
2024-06-26 21.40 21.40 19.30 20.70 0.0M
2024-06-25 21.80 21.80 21.40 21.40 0.0M
2024-06-24 22.30 22.30 21.80 21.80 0.0M
2024-06-21 23.10 23.10 21.50 21.80 0.0M
2024-06-20 24.10 25.20 24.00 24.40 0.0M
2024-06-19 23.30 25.00 23.30 24.10 0.0M
2024-06-18 23.30 23.30 22.50 23.30 0.0M
2024-06-17 23.00 23.00 22.40 22.90 0.0M
2024-06-14 24.10 24.10 21.70 23.20 0.0M
2024-06-13 24.00 24.20 23.50 24.20 0.0M
2024-06-12 24.00 24.00 23.70 24.00 0.0M
2024-06-11 24.30 24.30 23.70 24.00 0.0M
2024-06-10 24.50 24.50 23.80 24.30 0.0M
2024-06-07 24.40 24.60 23.70 24.40 0.0M
2024-06-06 24.50 24.50 23.70 24.50 0.0M
2024-06-05 24.10 24.50 24.10 24.50 0.0M
2024-06-04 24.20 24.50 23.50 24.20 0.0M
2024-06-03 24.40 24.50 23.80 24.20 0.0M
2024-05-31 23.30 23.80 23.20 23.50 0.0M
2024-05-30 23.60 24.10 23.30 23.30 0.0M
2024-05-29 23.60 24.00 23.50 23.50 0.0M
2024-05-28 23.70 23.70 23.50 23.60 0.0M
2024-05-27 23.10 23.80 22.80 23.70 0.0M
2024-05-24 22.40 22.70 22.00 22.60 0.0M
2024-05-23 22.70 22.90 21.90 22.20 0.0M
2024-05-22 22.40 22.80 22.20 22.80 0.0M
2024-05-21 22.40 22.40 22.40 22.40 0.0M
2024-05-20 22.40 22.40 22.30 22.40 0.0M
2024-05-17 22.30 22.40 22.20 22.40 0.0M
2024-05-16 22.60 22.90 22.40 22.40 0.0M
2024-05-15 22.20 22.60 22.20 22.40 0.0M
2024-05-14 21.90 22.10 21.80 22.00 0.0M
2024-05-13 21.80 22.00 21.80 21.80 0.0M
2024-05-10 21.60 21.60 21.50 21.60 0.0M
2024-05-09 21.50 21.50 21.50 21.50 0.0M
2024-05-08 21.30 21.50 21.30 21.50 0.0M
2024-05-07 21.10 21.40 21.00 21.40 0.0M
2024-05-06 21.00 21.30 20.80 21.00 0.0M
2024-05-03 21.10 21.30 20.80 21.00 0.0M
2024-05-02 20.60 21.10 20.60 21.10 0.0M
2024-04-30 20.90 21.00 20.80 21.00 0.0M
2024-04-29 21.00 21.00 21.00 21.00 0.0M
2024-04-26 20.90 20.90 20.80 20.80 0.0M
2024-04-25 21.00 21.00 20.80 20.80 0.0M
2024-04-24 21.10 21.20 21.00 21.00 0.0M
2024-04-23 21.10 21.10 20.80 21.10 0.0M
2024-04-22 21.10 21.20 21.00 21.20 0.0M
2024-04-19 20.80 20.80 20.80 20.80 0.0M
2024-04-18 20.90 20.90 20.80 20.80 0.0M
2024-04-17 21.00 21.00 20.90 21.00 0.0M
2024-04-16 21.20 21.20 21.00 21.00 0.0M
2024-04-15 21.30 21.30 21.10 21.30 0.0M
2024-04-12 20.90 21.00 20.80 21.00 0.0M
2024-04-11 21.30 21.30 20.30 20.60 0.0M
2024-04-10 20.50 21.80 20.50 21.30 0.0M
2024-04-09 19.85 19.90 19.70 19.85 0.0M
2024-04-08 19.80 19.90 19.80 19.85 0.0M
2024-04-05 19.50 19.80 19.40 19.80 0.0M
2024-04-04 19.85 19.85 19.60 19.80 0.0M
2024-04-03 18.75 20.00 18.75 19.90 0.0M
2024-04-02 18.80 18.85 18.45 18.70 0.0M
2024-03-28 18.95 18.95 18.15 18.85 0.0M
2024-03-27 18.85 18.95 18.75 18.85 0.0M
2024-03-26 19.10 19.10 18.80 18.85 0.0M
2024-03-25 19.10 19.15 19.00 19.15 0.0M
2024-03-22 19.10 19.25 19.10 19.25 0.0M
2024-03-21 19.20 19.25 19.00 19.25 0.0M
2024-03-20 19.35 19.35 19.10 19.20 0.0M
2024-03-19 19.40 19.40 19.05 19.35 0.0M
2024-03-18 19.35 19.40 19.05 19.40 0.0M
2024-03-15 19.35 19.40 19.10 19.40 0.0M
2024-03-14 19.40 19.40 19.40 19.40 0.0M
2024-03-13 19.30 19.40 19.15 19.40 0.0M
2024-03-12 19.40 19.40 19.05 19.30 0.0M
2024-03-11 19.45 19.45 19.35 19.45 0.0M
2024-03-08 19.40 19.45 19.40 19.45 0.0M
2024-03-07 19.70 19.70 19.00 19.40 0.0M
2024-03-06 19.75 19.80 19.40 19.80 0.0M
2024-03-05 19.40 19.75 19.35 19.75 0.0M
2024-03-04 19.45 19.50 19.30 19.45 0.0M
2024-03-01 19.40 19.45 19.40 19.45 0.0M
2024-02-29 19.00 19.50 18.80 19.40 0.0M
2024-02-28 18.95 19.00 18.70 18.95 0.0M
2024-02-27 18.90 19.00 18.85 19.00 0.0M
2024-02-26 18.95 18.95 18.75 18.90 0.0M
2024-02-23 18.95 19.00 18.75 18.95 0.0M
2024-02-22 19.00 19.00 18.85 19.00 0.0M
2024-02-21 19.45 19.50 18.95 19.30 0.0M
2024-02-20 19.45 19.50 19.00 19.50 0.0M
2024-02-19 19.45 19.55 19.30 19.55 0.0M
2024-02-16 19.75 19.75 19.20 19.55 0.0M
2024-02-15 19.70 19.75 19.40 19.75 0.0M
2024-02-14 19.70 19.75 19.70 19.75 0.0M
2024-02-13 19.75 19.80 19.70 19.70 0.0M
2024-02-12 19.65 20.00 19.65 19.75 0.0M
2024-02-09 20.00 20.70 19.75 20.10 0.0M
2024-02-08 19.75 20.20 19.75 20.00 0.0M
2024-02-07 20.20 20.20 19.75 20.00 0.0M
2024-02-06 20.10 20.10 20.00 20.00 0.0M
2024-02-05 20.40 20.70 20.10 20.40 0.0M
2024-02-02 20.80 20.90 20.20 20.80 0.0M
2024-02-01 21.20 21.20 20.50 20.90 0.0M
2024-01-31 21.30 21.30 21.20 21.20 0.0M
2024-01-30 21.20 21.30 21.00 21.30 0.0M
2024-01-29 21.20 21.30 21.00 21.30 0.0M
2024-01-26 20.90 21.20 20.60 21.20 0.0M
2024-01-25 20.80 20.90 20.80 20.90 0.0M
2024-01-24 20.80 20.80 20.80 20.80 0.0M
2024-01-23 20.70 20.90 20.70 20.90 0.0M
2024-01-22 20.80 20.80 20.70 20.70 0.0M
2024-01-19 20.60 20.70 20.50 20.70 0.0M
2024-01-18 20.40 20.50 20.40 20.50 0.0M
2024-01-17 20.60 20.60 20.30 20.40 0.0M
2024-01-16 20.50 20.50 20.50 20.50 0.0M
2024-01-15 20.60 20.70 20.50 20.50 0.0M
2024-01-12 20.40 20.60 20.20 20.60 0.0M
2024-01-11 20.10 20.50 20.10 20.50 0.0M
2024-01-10 20.20 20.40 20.00 20.00 0.0M
2024-01-09 20.10 20.10 19.75 20.10 0.0M
2024-01-08 19.85 20.20 19.75 20.20 0.0M
2024-01-05 19.85 19.85 19.75 19.85 0.0M
2024-01-04 19.80 19.85 19.80 19.85 0.0M
2024-01-03 19.85 20.00 19.75 19.75 0.0M
2024-01-02 19.90 19.90 19.75 19.90 0.0M