Gl Events (GLTN)

GLTN
🏛️ France →
30.65
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 18.02 18.40 18.02 18.40 0.0M
2024-12-30 18.10 18.20 17.90 17.96 0.0M
2024-12-27 17.36 18.06 17.36 18.06 0.0M
2024-12-24 17.70 17.72 17.40 17.42 0.0M
2024-12-23 17.94 17.94 17.66 17.72 0.0M
2024-12-20 17.80 18.06 17.66 18.06 0.0M
2024-12-19 17.76 18.28 17.72 17.98 0.0M
2024-12-18 18.10 18.10 17.78 17.94 0.0M
2024-12-17 18.64 18.64 17.98 18.02 0.0M
2024-12-16 18.58 18.78 18.26 18.56 0.0M
2024-12-13 17.96 18.66 17.94 18.52 0.0M
2024-12-12 18.00 18.32 17.88 18.00 0.0M
2024-12-11 17.36 17.56 17.10 17.54 0.0M
2024-12-10 16.82 17.34 16.80 17.28 0.0M
2024-12-09 16.62 16.86 16.62 16.82 0.0M
2024-12-06 16.12 16.62 16.08 16.62 0.0M
2024-12-05 15.70 16.12 15.68 16.12 0.0M
2024-12-04 15.34 15.76 15.30 15.66 0.0M
2024-12-03 15.08 15.50 15.08 15.34 0.0M
2024-12-02 15.92 15.92 15.20 15.28 0.0M
2024-11-29 16.44 16.50 15.86 16.02 0.0M
2024-11-28 16.66 16.74 16.48 16.50 0.0M
2024-11-27 16.72 16.74 16.50 16.74 0.0M
2024-11-26 16.82 16.90 16.56 16.72 0.0M
2024-11-25 16.72 16.94 16.46 16.84 0.0M
2024-11-22 16.44 16.66 16.40 16.66 0.0M
2024-11-21 16.62 16.72 16.30 16.48 0.0M
2024-11-20 16.60 16.72 16.50 16.62 0.0M
2024-11-19 16.72 16.82 16.30 16.60 0.0M
2024-11-18 16.72 16.80 16.64 16.70 0.0M
2024-11-15 16.94 16.98 16.70 16.72 0.0M
2024-11-14 17.00 17.08 16.86 17.04 0.0M
2024-11-13 17.16 17.28 16.80 16.98 0.0M
2024-11-12 17.70 17.70 16.92 17.16 0.0M
2024-11-11 17.94 18.02 17.82 17.82 0.0M
2024-11-08 18.64 18.64 17.98 17.98 0.0M
2024-11-07 18.74 19.00 18.56 18.64 0.0M
2024-11-06 19.04 19.32 18.54 18.76 0.0M
2024-11-05 19.08 19.20 18.88 19.02 0.0M
2024-11-04 19.06 19.42 19.00 19.04 0.0M
2024-11-01 19.22 19.24 18.92 19.06 0.0M
2024-10-31 19.16 19.40 19.06 19.24 0.0M
2024-10-30 19.18 19.26 18.88 19.16 0.1M
2024-10-29 19.48 19.74 19.18 19.28 0.0M
2024-10-28 19.28 19.68 19.28 19.40 0.0M
2024-10-25 19.28 19.50 19.06 19.16 0.0M
2024-10-24 19.24 19.30 19.04 19.30 0.0M
2024-10-23 19.04 19.30 18.84 19.18 0.0M
2024-10-22 19.62 19.62 19.08 19.12 0.0M
2024-10-21 19.54 19.72 19.36 19.56 0.0M
2024-10-18 19.38 19.66 19.18 19.54 0.0M
2024-10-17 18.72 19.56 18.52 19.46 0.1M
2024-10-16 18.12 18.18 17.92 18.16 0.0M
2024-10-15 18.22 18.30 18.10 18.16 0.0M
2024-10-14 18.42 18.42 18.06 18.16 0.0M
2024-10-11 18.60 18.60 18.34 18.48 0.0M
2024-10-10 18.60 18.60 18.36 18.52 0.0M
2024-10-09 18.18 18.78 18.18 18.62 0.0M
2024-10-08 18.20 18.28 18.02 18.28 0.0M
2024-10-07 18.42 18.50 18.16 18.28 0.0M
2024-10-04 18.12 18.46 18.12 18.36 0.0M
2024-10-03 18.66 18.68 18.10 18.14 0.0M
2024-10-02 19.04 19.04 18.44 18.66 0.0M
2024-10-01 19.18 19.26 19.00 19.10 0.0M
2024-09-30 19.26 19.26 18.92 19.18 0.0M
2024-09-27 19.44 19.86 19.26 19.38 0.0M
2024-09-26 19.12 19.46 19.08 19.46 0.0M
2024-09-25 18.92 19.12 18.86 19.04 0.0M
2024-09-24 19.20 19.46 18.90 18.94 0.0M
2024-09-23 19.00 19.16 18.96 19.10 0.0M
2024-09-20 19.18 19.18 18.92 18.92 0.0M
2024-09-19 18.78 19.18 18.78 19.18 0.0M
2024-09-18 18.80 18.80 18.72 18.78 0.0M
2024-09-17 19.00 19.00 18.70 18.70 0.0M
2024-09-16 18.56 18.74 18.36 18.66 0.0M
2024-09-13 18.46 18.80 18.40 18.74 0.0M
2024-09-12 19.00 19.16 18.48 18.48 0.0M
2024-09-11 19.30 19.64 18.84 18.92 0.0M
2024-09-10 18.70 19.30 18.64 18.90 0.0M
2024-09-09 18.68 18.70 18.26 18.62 0.0M
2024-09-06 18.74 19.04 18.40 18.52 0.0M
2024-09-05 17.32 19.30 17.30 18.80 0.1M
2024-09-04 16.50 16.90 16.42 16.82 0.0M
2024-09-03 17.14 17.14 16.56 16.64 0.0M
2024-09-02 17.26 17.26 16.72 17.08 0.0M
2024-08-30 17.16 17.36 16.94 17.32 0.2M
2024-08-29 16.84 17.20 16.76 17.20 0.0M
2024-08-28 16.94 17.00 16.64 16.90 0.0M
2024-08-27 17.04 17.22 16.88 17.00 0.0M
2024-08-26 17.16 17.18 16.80 17.06 0.0M
2024-08-23 16.68 17.20 16.68 17.16 0.0M
2024-08-22 16.80 16.90 16.62 16.72 0.0M
2024-08-21 16.66 16.94 16.56 16.94 0.0M
2024-08-20 16.70 16.86 16.60 16.72 0.0M
2024-08-19 17.02 17.04 16.70 16.82 0.0M
2024-08-16 17.44 17.52 17.02 17.04 0.0M
2024-08-15 17.26 17.52 16.86 17.48 0.0M
2024-08-14 17.68 17.68 17.20 17.36 0.0M
2024-08-13 18.50 18.54 17.16 17.32 0.1M
2024-08-12 18.74 18.90 18.62 18.70 0.0M
2024-08-09 18.82 18.82 18.58 18.72 0.0M
2024-08-08 19.02 19.02 18.68 18.78 0.0M
2024-08-07 18.58 19.28 18.58 19.02 0.0M
2024-08-06 18.48 18.68 18.24 18.58 0.0M
2024-08-05 18.20 18.56 18.20 18.34 0.0M
2024-08-02 18.46 19.06 18.20 18.92 0.0M
2024-08-01 18.92 18.96 18.42 18.46 0.0M
2024-07-31 18.60 19.00 18.60 18.96 0.0M
2024-07-30 18.16 18.74 18.10 18.60 0.0M
2024-07-29 18.66 18.74 18.04 18.10 0.0M
2024-07-26 17.96 18.50 17.76 18.42 0.0M
2024-07-25 17.98 18.00 17.70 17.78 0.0M
2024-07-24 17.68 17.98 17.68 17.88 0.0M
2024-07-23 17.88 17.88 17.62 17.72 0.0M
2024-07-22 17.40 17.94 17.40 17.70 0.0M
2024-07-19 17.52 17.74 17.06 17.28 0.0M
2024-07-18 17.12 17.30 16.90 17.28 0.0M
2024-07-17 17.12 17.18 16.84 17.08 0.0M
2024-07-16 17.06 17.12 16.86 17.12 0.0M
2024-07-15 17.26 17.26 16.92 17.02 0.0M
2024-07-12 16.94 17.30 16.88 17.26 0.0M
2024-07-11 16.70 16.90 16.36 16.90 0.0M
2024-07-10 16.64 16.82 16.60 16.72 0.0M
2024-07-09 16.90 17.00 16.50 16.60 0.0M
2024-07-08 16.98 17.18 16.74 16.80 0.0M
2024-07-05 17.26 17.26 17.04 17.04 0.0M
2024-07-04 17.00 17.32 16.92 17.20 0.0M
2024-07-03 16.44 16.90 16.40 16.84 0.0M
2024-07-02 16.96 16.96 16.20 16.38 0.0M
2024-07-01 17.28 17.80 17.10 17.44 0.0M
2024-06-28 17.24 17.24 16.50 16.62 0.0M
2024-06-27 17.24 17.24 16.84 17.02 0.0M
2024-06-26 17.60 17.74 16.90 16.98 0.0M
2024-06-25 17.74 17.76 17.50 17.56 0.0M
2024-06-24 17.68 18.04 17.50 17.84 0.0M
2024-06-21 17.94 17.96 17.68 17.68 0.0M
2024-06-20 17.62 18.20 17.50 17.90 0.0M
2024-06-19 17.90 18.02 17.54 17.58 0.0M
2024-06-18 17.64 17.90 17.52 17.76 0.0M
2024-06-17 17.54 17.92 17.50 17.64 0.0M
2024-06-14 18.76 18.92 17.64 17.72 0.0M
2024-06-13 19.52 19.56 18.68 18.74 0.0M
2024-06-12 19.42 19.76 19.40 19.66 0.0M
2024-06-11 20.00 20.00 19.34 19.40 0.0M
2024-06-10 19.86 20.00 19.42 20.00 0.0M
2024-06-07 20.00 20.15 19.80 20.15 0.0M
2024-06-06 20.15 20.20 19.90 20.00 0.0M
2024-06-05 20.20 20.20 19.92 20.05 0.0M
2024-06-04 20.35 20.55 19.96 20.00 0.0M
2024-06-03 20.75 21.05 19.54 20.25 0.0M
2024-05-31 20.85 21.35 20.40 20.40 0.1M
2024-05-30 20.80 21.20 20.75 20.85 0.0M
2024-05-29 20.55 20.95 20.50 20.80 0.0M
2024-05-28 20.95 21.20 20.45 20.50 0.0M
2024-05-27 20.55 21.30 20.55 20.95 0.0M
2024-05-24 20.35 20.50 20.15 20.45 0.0M
2024-05-23 20.35 20.65 20.35 20.35 0.0M
2024-05-22 20.30 20.30 20.15 20.30 0.0M
2024-05-21 20.35 20.45 20.15 20.30 0.0M
2024-05-20 20.25 20.35 20.15 20.35 0.0M
2024-05-17 20.30 20.55 20.20 20.30 0.0M
2024-05-16 20.45 20.45 20.20 20.30 0.0M
2024-05-15 20.25 20.65 20.15 20.30 0.0M
2024-05-14 20.00 20.25 19.98 20.25 0.1M
2024-05-13 19.96 20.15 19.80 19.96 0.0M
2024-05-10 19.48 19.88 19.46 19.70 0.0M
2024-05-09 19.48 19.48 19.30 19.48 0.0M
2024-05-08 19.50 19.70 19.36 19.48 0.0M
2024-05-07 19.12 19.44 19.12 19.44 0.0M
2024-05-06 19.04 19.22 19.00 19.10 0.0M
2024-05-03 19.00 19.10 18.74 19.04 0.0M
2024-05-02 18.94 19.10 18.64 19.00 0.0M
2024-04-30 18.92 19.04 18.78 18.80 0.0M
2024-04-29 19.40 19.40 18.78 19.00 0.0M
2024-04-26 19.12 19.64 19.06 19.34 0.0M
2024-04-25 19.80 19.80 19.10 19.18 0.0M
2024-04-24 19.50 19.50 18.94 19.12 0.0M
2024-04-23 18.58 19.30 18.56 19.30 0.0M
2024-04-22 18.48 18.70 18.48 18.58 0.0M
2024-04-19 18.68 18.70 18.26 18.42 0.0M
2024-04-18 18.76 18.76 18.46 18.74 0.0M
2024-04-17 18.60 18.84 18.44 18.66 0.0M
2024-04-16 18.54 18.54 18.20 18.54 0.0M
2024-04-15 18.80 18.86 18.56 18.70 0.0M
2024-04-12 18.82 19.22 18.78 18.78 0.0M
2024-04-11 19.06 19.10 18.70 18.82 0.0M
2024-04-10 19.44 19.60 18.82 19.00 0.0M
2024-04-09 19.66 19.66 19.36 19.44 0.0M
2024-04-08 19.30 19.80 19.30 19.66 0.0M
2024-04-05 19.30 19.36 19.06 19.36 0.0M
2024-04-04 19.50 19.70 19.44 19.46 0.0M
2024-04-03 19.16 19.50 19.10 19.48 0.0M
2024-04-02 19.10 19.48 19.10 19.34 0.0M
2024-03-28 19.50 19.50 19.06 19.08 0.0M
2024-03-27 19.56 19.68 19.48 19.52 0.0M
2024-03-26 19.24 19.56 19.00 19.40 0.0M
2024-03-25 19.16 19.34 18.86 19.34 0.0M
2024-03-22 18.70 18.94 18.64 18.88 0.0M
2024-03-21 19.24 19.24 18.28 18.74 0.0M
2024-03-20 19.20 19.36 18.88 19.08 0.0M
2024-03-19 19.80 19.80 19.16 19.34 0.0M
2024-03-18 20.15 20.15 19.82 19.86 0.0M
2024-03-15 20.60 20.65 19.86 19.86 0.0M
2024-03-14 20.65 20.95 20.55 20.80 0.0M
2024-03-13 20.75 20.80 20.50 20.60 0.0M
2024-03-12 20.80 21.00 20.60 20.70 0.0M
2024-03-11 21.40 21.40 20.70 20.80 0.0M
2024-03-08 21.65 21.65 21.35 21.40 0.0M
2024-03-07 22.30 22.30 21.30 21.50 0.0M
2024-03-06 22.05 22.50 21.95 22.35 0.0M
2024-03-05 22.15 22.15 21.80 22.00 0.0M
2024-03-04 21.75 22.15 21.75 22.05 0.0M
2024-03-01 21.85 21.95 21.40 21.75 0.0M
2024-02-29 21.80 22.05 21.70 21.80 0.0M
2024-02-28 21.85 22.15 21.65 21.85 0.0M
2024-02-27 22.00 22.10 21.70 21.90 0.0M
2024-02-26 22.50 22.50 21.95 22.10 0.0M
2024-02-23 23.15 23.15 22.10 22.50 0.0M
2024-02-22 22.70 23.55 22.70 23.40 0.0M
2024-02-21 22.80 22.90 22.45 22.80 0.0M
2024-02-20 22.25 22.80 22.10 22.60 0.0M
2024-02-19 22.10 22.35 22.00 22.25 0.0M
2024-02-16 21.95 22.35 21.45 22.05 0.0M
2024-02-15 21.70 22.10 21.50 22.00 0.0M
2024-02-14 21.20 21.70 21.00 21.60 0.0M
2024-02-13 21.05 21.30 21.05 21.15 0.0M
2024-02-12 21.30 21.35 21.10 21.30 0.0M
2024-02-09 21.15 21.15 20.55 21.10 0.0M
2024-02-08 20.80 21.25 20.55 21.10 0.0M
2024-02-07 20.30 20.75 20.25 20.70 0.0M
2024-02-06 19.80 20.25 19.54 20.20 0.0M
2024-02-05 19.34 19.94 19.30 19.80 0.0M
2024-02-02 19.60 19.74 19.00 19.02 2.4M
2024-02-01 19.80 19.82 19.52 19.62 0.0M
2024-01-31 19.96 20.05 19.80 19.94 0.0M
2024-01-30 20.30 20.30 19.82 19.96 0.0M
2024-01-29 20.10 20.35 19.80 20.25 0.0M
2024-01-26 19.80 20.15 19.80 20.15 0.0M
2024-01-25 19.76 19.76 19.46 19.68 0.0M
2024-01-24 19.20 19.82 19.10 19.66 0.0M
2024-01-23 19.20 19.40 19.00 19.20 0.0M
2024-01-22 18.96 19.22 18.94 19.18 0.0M
2024-01-19 19.06 19.14 18.90 18.92 0.0M
2024-01-18 19.00 19.18 18.92 18.92 0.0M
2024-01-17 19.48 19.48 18.72 19.20 0.0M
2024-01-16 19.36 19.50 19.20 19.44 0.0M
2024-01-15 20.00 20.00 19.32 19.46 0.0M
2024-01-12 19.70 20.10 19.70 19.92 0.0M
2024-01-11 20.10 20.20 19.70 19.70 0.0M
2024-01-10 20.40 20.40 20.00 20.05 0.0M
2024-01-09 20.45 20.45 20.00 20.40 0.0M
2024-01-08 20.10 20.45 20.05 20.40 0.0M
2024-01-05 20.10 20.10 19.52 19.92 0.0M
2024-01-04 19.90 20.25 19.90 20.10 0.0M
2024-01-03 20.30 20.45 19.62 19.90 0.0M
2024-01-02 19.64 20.25 19.64 20.25 0.0M