Groupe Pizzorno Environnement SA (GPEP)

GPEP
🏛️ France →
56.40
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
2022-12-30 38.70 38.80 38.70 38.80 0.0M
2022-12-29 38.50 38.80 38.50 38.80 0.0M
2022-12-28 38.70 38.70 38.10 38.50 0.0M
2022-12-27 39.50 39.50 37.70 39.00 0.0M
2022-12-23 39.00 39.40 39.00 39.40 0.0M
2022-12-22 36.40 36.40 36.00 36.00 0.0M
2022-12-21 36.60 36.60 36.50 36.50 0.0M
2022-12-20 36.60 36.60 36.10 36.60 0.0M
2022-12-19 35.60 36.60 35.60 36.60 0.0M
2022-12-16 35.10 35.60 35.10 35.60 0.0M
2022-12-15 35.10 35.20 35.00 35.00 0.0M
2022-12-14 35.20 35.20 35.00 35.20 0.0M
2022-12-13 34.40 35.50 34.40 35.50 0.0M
2022-12-12 34.40 34.80 34.40 34.60 0.0M
2022-12-09 35.00 35.00 34.80 34.80 0.0M
2022-12-08 34.50 34.80 34.40 34.80 0.0M
2022-12-07 34.40 34.70 34.40 34.40 0.0M
2022-12-06 34.30 34.40 34.30 34.40 0.0M
2022-12-05 34.30 34.80 34.20 34.20 0.0M
2022-12-02 34.40 35.00 34.30 35.00 0.0M
2022-12-01 35.10 35.10 34.60 34.60 0.0M
2022-11-30 35.40 35.40 34.50 35.20 0.0M
2022-11-29 35.10 35.20 34.80 35.20 0.0M
2022-11-28 35.10 35.20 34.20 35.20 0.0M
2022-11-25 35.10 35.20 34.20 35.20 0.0M
2022-11-24 35.20 35.20 35.20 35.20 0.0M
2022-11-23 34.60 34.90 34.40 34.40 0.0M
2022-11-22 36.00 36.00 33.00 34.60 0.0M
2022-11-21 35.90 35.90 35.30 35.70 0.0M
2022-11-18 35.90 35.90 35.20 35.90 0.0M
2022-11-17 35.90 36.00 35.20 36.00 0.0M
2022-11-16 35.90 36.00 35.30 36.00 0.0M
2022-11-15 35.60 36.00 34.80 36.00 0.0M
2022-11-14 35.00 35.60 34.60 35.60 0.0M
2022-11-11 34.80 35.00 34.20 35.00 0.0M
2022-11-10 34.70 34.80 34.70 34.80 0.0M
2022-11-09 34.70 34.80 34.10 34.80 0.0M
2022-11-08 34.30 34.80 34.30 34.80 0.0M
2022-11-07 34.40 34.40 34.30 34.30 0.0M
2022-11-04 34.10 34.60 33.60 34.60 0.0M
2022-11-03 34.60 34.60 33.50 34.60 0.0M
2022-11-02 34.40 34.60 33.60 34.60 0.0M
2022-11-01 34.00 34.60 34.00 34.40 0.0M
2022-10-31 34.00 34.00 34.00 34.00 0.0M
2022-10-28 34.00 34.00 33.50 34.00 0.0M
2022-10-27 33.90 34.00 33.50 34.00 0.0M
2022-10-26 33.70 34.00 33.50 34.00 0.0M
2022-10-25 33.80 33.80 33.80 33.80 0.0M
2022-10-24 33.50 33.80 33.50 33.80 0.0M
2022-10-21 33.60 33.80 33.50 33.80 0.0M
2022-10-20 34.30 34.60 33.40 33.60 0.0M
2022-10-19 34.00 34.40 33.40 34.10 0.0M
2022-10-18 34.20 34.40 33.40 34.30 0.0M
2022-10-17 34.20 34.20 33.60 34.20 0.0M
2022-10-14 33.60 34.00 33.40 34.00 0.0M
2022-10-13 33.70 33.70 33.70 33.70 0.0M
2022-10-12 33.20 33.90 33.00 33.90 0.0M
2022-10-11 33.30 34.00 32.30 33.80 0.0M
2022-10-10 33.40 34.20 33.00 34.20 0.0M
2022-10-07 32.80 34.80 32.80 33.10 0.0M
2022-10-06 32.70 32.80 32.70 32.80 0.0M
2022-10-05 32.70 32.70 32.70 32.70 0.0M
2022-10-04 31.50 32.80 31.40 32.80 0.0M
2022-10-03 31.00 32.10 31.00 31.40 0.0M
2022-09-30 33.80 34.10 31.10 32.00 0.0M
2022-09-29 33.90 34.10 33.80 33.80 0.0M
2022-09-28 33.90 33.90 33.80 33.80 0.0M
2022-09-27 34.50 34.50 33.80 33.90 0.0M
2022-09-26 33.80 34.60 33.80 34.60 0.0M
2022-09-23 35.50 35.50 33.40 33.40 0.0M
2022-09-22 34.80 35.60 34.60 35.60 0.0M
2022-09-21 35.90 35.90 35.20 35.20 0.0M
2022-09-20 36.60 36.60 35.80 36.10 0.0M
2022-09-19 36.00 36.70 35.80 36.70 0.0M
2022-09-16 36.60 36.60 36.00 36.60 0.0M
2022-09-15 36.60 36.70 36.00 36.70 0.0M
2022-09-14 36.60 36.60 36.60 36.60 0.0M
2022-09-13 36.60 36.60 35.90 36.60 0.0M
2022-09-12 35.90 36.60 35.80 36.60 0.0M
2022-09-09 36.50 36.50 35.80 35.80 0.0M
2022-09-08 36.50 36.50 36.30 36.50 0.0M
2022-09-07 35.20 36.50 35.20 36.40 0.0M
2022-09-06 35.20 35.90 35.20 35.90 0.0M
2022-09-05 35.20 35.90 34.90 35.90 0.0M
2022-09-02 36.20 36.70 34.80 35.40 0.0M
2022-09-01 37.30 37.80 36.60 36.60 0.0M
2022-08-31 39.50 39.50 36.50 37.30 0.0M
2022-08-30 39.50 39.60 38.80 39.60 0.0M
2022-08-29 39.20 39.80 38.40 39.80 0.0M
2022-08-26 40.10 40.10 39.20 39.20 0.0M
2022-08-25 40.00 40.10 39.50 40.10 0.0M
2022-08-24 39.30 40.00 39.30 40.00 0.0M
2022-08-23 39.00 40.00 38.80 39.10 0.0M
2022-08-22 39.20 40.00 39.20 39.70 0.0M
2022-08-19 39.40 39.60 39.40 39.60 0.0M
2022-08-18 39.50 39.60 39.40 39.40 0.0M
2022-08-17 38.90 39.50 38.90 39.00 0.0M
2022-08-16 38.90 39.60 38.80 38.80 0.0M
2022-08-15 38.80 39.50 38.60 38.70 0.0M
2022-08-12 39.70 39.70 38.70 39.50 0.0M
2022-08-11 39.60 40.00 38.80 39.90 0.0M
2022-08-10 39.60 40.30 39.60 39.60 0.0M
2022-08-09 39.60 41.00 38.50 41.00 0.0M
2022-08-08 40.30 40.30 40.10 40.20 0.0M
2022-08-05 40.50 40.80 40.40 40.40 0.0M
2022-08-04 41.90 41.90 39.60 40.30 0.0M
2022-08-03 42.00 42.00 41.90 42.00 0.0M
2022-08-02 42.60 42.60 41.40 42.00 0.0M
2022-08-01 41.60 42.70 41.40 42.70 0.0M
2022-07-29 42.40 42.60 41.50 41.60 0.0M
2022-07-28 40.00 43.40 40.00 42.40 0.0M
2022-07-27 40.00 42.60 40.00 42.60 0.0M
2022-07-26 38.00 39.60 37.90 39.40 0.0M
2022-07-25 38.00 38.00 36.80 38.00 0.0M
2022-07-22 40.50 40.50 38.00 38.30 0.0M
2022-07-21 43.30 43.30 40.50 40.50 0.0M
2022-07-20 44.40 44.40 41.60 43.60 0.0M
2022-07-19 44.80 45.30 42.40 45.30 0.0M
2022-07-18 45.30 45.30 44.10 44.90 0.0M
2022-07-15 46.40 46.40 45.00 45.70 0.0M
2022-07-14 46.20 46.70 46.20 46.40 0.0M
2022-07-13 46.30 46.40 46.20 46.20 0.0M
2022-07-12 47.60 47.60 46.30 46.40 0.0M
2022-07-11 48.40 48.40 45.00 47.30 0.0M
2022-07-08 48.10 48.80 46.80 48.80 0.0M
2022-07-07 47.60 48.40 47.60 48.00 0.0M
2022-07-06 49.20 49.20 47.60 49.00 0.0M
2022-07-05 48.00 50.00 47.70 49.70 0.0M
2022-07-04 49.10 49.10 47.90 48.90 0.0M
2022-07-01 48.00 49.20 47.40 49.20 0.0M
2022-06-30 47.60 49.30 47.60 49.10 0.0M
2022-06-29 49.70 49.70 47.80 47.80 0.0M
2022-06-28 51.00 51.00 48.30 50.00 0.0M
2022-06-27 51.20 51.20 49.50 51.00 0.0M
2022-06-24 51.40 51.40 49.40 51.40 0.0M
2022-06-23 49.60 51.40 48.80 51.40 0.0M
2022-06-22 48.40 49.60 48.00 49.60 0.0M
2022-06-21 48.60 49.20 47.40 49.20 0.0M
2022-06-20 50.80 52.00 47.80 47.80 0.0M
2022-06-17 49.30 50.40 47.80 50.40 0.0M
2022-06-16 48.00 50.40 48.00 48.90 0.0M
2022-06-15 46.40 50.20 46.40 50.20 0.0M
2022-06-14 47.00 47.60 46.40 47.60 0.0M
2022-06-13 45.00 46.50 45.00 46.50 0.0M
2022-06-10 44.90 44.90 44.10 44.80 0.0M
2022-06-09 44.00 44.60 44.00 44.60 0.0M
2022-06-08 44.00 44.60 44.00 44.50 0.0M
2022-06-07 43.80 43.80 43.80 43.80 0.0M
2022-06-06 43.20 43.80 43.20 43.80 0.0M
2022-06-03 43.80 43.80 43.10 43.60 0.0M
2022-06-02 43.50 43.50 42.70 42.70 0.0M
2022-06-01 43.10 44.20 43.10 43.50 0.0M
2022-05-31 44.10 44.20 43.00 43.00 0.0M
2022-05-30 43.20 43.90 43.20 43.20 0.0M
2022-05-27 44.00 44.00 41.90 42.60 0.0M
2022-05-26 44.20 44.70 44.10 44.10 0.0M
2022-05-25 44.60 44.60 44.00 44.00 0.0M
2022-05-24 44.10 44.90 44.10 44.10 0.0M
2022-05-23 44.60 44.60 44.30 44.40 0.0M
2022-05-20 45.00 46.70 45.00 46.00 0.0M
2022-05-19 47.50 47.60 44.70 44.70 0.0M
2022-05-18 47.00 47.60 46.50 47.60 0.0M
2022-05-17 45.80 46.60 45.70 46.60 0.0M
2022-05-16 44.00 45.90 44.00 45.70 0.0M
2022-05-13 46.30 46.30 44.00 44.00 0.0M
2022-05-12 47.60 47.60 44.10 46.30 0.0M
2022-05-11 45.40 47.60 44.90 47.60 0.0M
2022-05-10 42.10 45.20 42.10 45.20 0.0M
2022-05-09 42.50 43.00 42.50 42.50 0.0M
2022-05-06 43.00 43.00 42.50 42.50 0.0M
2022-05-05 42.20 42.90 42.20 42.80 0.0M
2022-05-04 42.40 42.90 42.20 42.20 0.0M
2022-05-03 42.40 42.50 42.40 42.50 0.0M
2022-05-02 42.90 43.00 42.20 42.50 0.0M
2022-04-29 42.50 42.90 42.20 42.90 0.0M
2022-04-28 42.50 43.00 42.00 42.80 0.0M
2022-04-27 41.60 42.30 41.40 41.40 0.0M
2022-04-26 42.10 42.10 41.30 42.10 0.0M
2022-04-25 41.80 42.10 41.40 42.10 0.0M
2022-04-22 42.50 42.50 41.80 41.80 0.0M
2022-04-21 42.30 42.40 42.00 42.40 0.0M
2022-04-20 41.00 42.40 41.00 42.40 0.0M
2022-04-19 42.00 42.00 41.20 41.20 0.0M
2022-04-14 42.00 42.00 40.80 41.80 0.0M
2022-04-13 42.10 42.10 40.80 41.10 0.0M
2022-04-12 41.80 42.40 40.90 42.40 0.0M
2022-04-11 41.00 41.60 40.90 41.60 0.0M
2022-04-08 40.70 41.00 40.60 40.60 0.0M
2022-04-07 41.00 41.10 40.60 41.10 0.0M
2022-04-06 40.50 42.00 40.50 41.10 0.0M
2022-04-05 41.50 41.50 40.60 41.00 0.0M
2022-04-04 40.20 41.50 39.00 41.50 0.0M
2022-04-01 39.20 39.40 38.80 39.40 0.0M
2022-03-31 38.40 39.20 38.20 39.20 0.0M
2022-03-30 37.80 39.40 37.80 39.20 0.0M
2022-03-29 36.60 37.60 36.60 37.60 0.0M
2022-03-28 36.40 36.80 36.20 36.80 0.0M
2022-03-25 36.80 36.80 36.80 36.80 0.0M
2022-03-24 36.80 36.80 36.00 36.80 0.0M
2022-03-23 36.60 36.80 36.00 36.80 0.0M
2022-03-22 36.60 36.80 36.00 36.80 0.0M
2022-03-21 36.80 37.00 36.80 37.00 0.0M
2022-03-18 36.40 36.60 36.00 36.60 0.0M
2022-03-17 35.80 36.40 35.80 36.40 0.0M
2022-03-16 35.40 35.80 35.40 35.80 0.0M
2022-03-15 34.80 35.40 34.60 35.40 0.0M
2022-03-14 35.60 35.60 35.00 35.00 0.0M
2022-03-11 34.60 35.60 34.60 35.60 0.0M
2022-03-10 33.40 34.60 33.40 34.60 0.0M
2022-03-09 33.00 33.80 32.40 32.60 0.0M
2022-03-08 32.60 33.20 32.40 32.40 0.0M
2022-03-07 33.40 33.40 30.60 31.60 0.0M
2022-03-04 36.40 37.00 34.00 34.00 0.0M
2022-03-03 37.20 37.60 36.60 37.40 0.0M
2022-03-02 34.80 37.60 34.40 37.00 0.0M
2022-03-01 35.20 35.40 34.80 35.00 0.0M
2022-02-28 35.40 36.20 35.40 35.40 0.0M
2022-02-25 36.20 37.00 34.20 35.80 0.0M
2022-02-24 39.40 40.00 34.00 36.80 0.0M
2022-02-23 39.60 40.00 38.80 39.20 0.0M
2022-02-22 39.40 40.80 37.20 40.00 0.0M
2022-02-21 41.40 42.60 37.40 39.40 0.0M
2022-02-18 41.80 43.00 40.80 42.60 0.0M
2022-02-17 41.80 41.80 40.40 40.40 0.0M
2022-02-16 39.00 41.80 39.00 41.80 0.0M
2022-02-15 36.00 39.00 36.00 39.00 0.0M
2022-02-14 36.40 36.40 36.00 36.00 0.0M
2022-02-11 36.80 36.80 36.20 36.80 0.0M
2022-02-10 35.80 36.80 35.80 36.80 0.0M
2022-02-09 35.20 37.20 35.00 37.00 0.0M
2022-02-08 34.80 35.20 34.60 35.20 0.0M
2022-02-07 34.40 34.80 34.00 34.80 0.0M
2022-02-04 34.20 34.80 34.20 34.80 0.0M
2022-02-03 35.00 35.60 34.40 35.00 0.0M
2022-02-02 34.00 35.00 33.80 35.00 0.0M
2022-02-01 33.60 33.80 33.00 33.80 0.0M
2022-01-31 33.00 33.40 33.00 33.00 0.0M
2022-01-28 33.60 33.60 33.00 33.60 0.0M
2022-01-27 33.60 33.80 33.60 33.60 0.0M
2022-01-26 33.00 33.60 33.00 33.40 0.0M
2022-01-25 33.20 33.80 33.00 33.00 0.0M
2022-01-24 33.40 34.20 33.00 33.60 0.0M
2022-01-21 33.60 34.00 33.40 33.60 0.0M
2022-01-20 34.60 34.60 33.80 33.80 0.0M
2022-01-19 33.60 35.00 33.40 34.20 0.0M
2022-01-18 32.40 34.20 31.80 33.00 0.0M
2022-01-17 31.60 32.20 31.60 32.00 0.0M
2022-01-14 31.20 32.80 31.00 31.20 0.0M
2022-01-13 29.60 31.40 29.60 30.80 0.0M
2022-01-12 29.00 29.80 29.00 29.60 0.0M
2022-01-11 29.00 29.20 29.00 29.20 0.0M
2022-01-10 28.80 29.20 28.20 29.00 0.0M
2022-01-07 28.60 28.80 28.00 28.80 0.0M
2022-01-06 27.60 28.80 27.60 28.80 0.0M
2022-01-05 28.00 28.40 27.00 27.80 0.0M
2022-01-04 28.20 28.60 27.80 27.80 0.0M
2022-01-03 28.20 29.00 28.20 28.60 0.0M