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
2023-12-29 52.80 53.00 51.00 52.00 0.0M
2023-12-28 52.20 52.80 52.00 52.80 0.0M
2023-12-27 53.00 53.00 51.20 51.20 0.0M
2023-12-22 52.60 52.60 52.60 52.60 0.0M
2023-12-21 52.60 52.80 52.40 52.60 0.0M
2023-12-20 51.80 52.80 51.60 52.80 0.0M
2023-12-19 53.00 53.00 52.00 52.60 0.0M
2023-12-18 52.80 53.00 52.80 53.00 0.0M
2023-12-15 51.20 52.80 51.00 52.80 0.0M
2023-12-14 52.00 53.00 51.80 51.80 0.0M
2023-12-13 52.60 53.20 52.00 52.00 0.0M
2023-12-12 53.00 53.20 52.00 53.20 0.0M
2023-12-11 53.00 53.00 52.20 53.00 0.0M
2023-12-08 52.40 53.20 52.20 53.20 0.0M
2023-12-07 53.80 53.80 52.00 52.00 0.0M
2023-12-06 53.40 54.20 52.40 54.00 0.0M
2023-12-05 54.20 54.20 53.40 53.40 0.0M
2023-12-04 54.80 54.80 54.00 54.00 0.0M
2023-12-01 53.80 54.80 53.80 54.80 0.0M
2023-11-30 55.00 55.00 53.80 54.80 0.0M
2023-11-29 55.00 55.00 53.80 55.00 0.0M
2023-11-28 55.00 55.00 54.80 54.80 0.0M
2023-11-27 54.80 55.20 53.80 55.20 0.0M
2023-11-24 54.60 55.00 54.60 55.00 0.0M
2023-11-23 54.40 54.60 54.40 54.60 0.0M
2023-11-22 54.60 54.60 53.60 54.40 0.0M
2023-11-21 54.40 54.60 53.80 54.60 0.0M
2023-11-20 54.00 54.40 54.00 54.40 0.0M
2023-11-17 53.40 53.40 52.00 53.40 0.0M
2023-11-16 52.80 53.40 52.00 53.40 0.0M
2023-11-15 53.00 53.20 50.60 53.20 0.0M
2023-11-14 53.00 53.00 52.20 53.00 0.0M
2023-11-13 52.80 53.00 52.40 53.00 0.0M
2023-11-10 52.80 53.40 52.80 53.40 0.0M
2023-11-09 53.20 53.40 52.60 52.60 0.0M
2023-11-08 53.80 53.80 53.80 53.80 0.0M
2023-11-07 53.80 53.80 53.80 53.80 0.0M
2023-11-06 53.60 53.80 53.60 53.80 0.0M
2023-11-03 53.60 53.60 53.00 53.60 0.0M
2023-11-02 51.20 53.60 51.20 53.60 0.0M
2023-11-01 50.80 51.40 50.80 51.40 0.0M
2023-10-31 51.00 51.40 51.00 51.40 0.0M
2023-10-30 50.00 51.00 50.00 51.00 0.0M
2023-10-27 50.80 50.80 50.20 50.20 0.0M
2023-10-26 51.60 51.60 50.20 51.00 0.0M
2023-10-25 52.00 52.40 52.00 52.40 0.0M
2023-10-24 53.00 53.00 52.00 52.40 0.0M
2023-10-23 53.00 53.60 52.60 53.40 0.0M
2023-10-20 53.80 53.80 53.20 53.20 0.0M
2023-10-19 55.00 55.00 53.80 53.80 0.0M
2023-10-18 54.80 54.80 53.80 54.80 0.0M
2023-10-17 54.00 54.80 54.00 54.80 0.0M
2023-10-16 55.00 55.00 54.20 54.20 0.0M
2023-10-13 55.00 55.00 55.00 55.00 0.0M
2023-10-12 55.20 55.20 54.20 55.20 0.0M
2023-10-11 54.60 55.20 54.20 55.20 0.0M
2023-10-10 55.20 55.40 54.60 54.60 0.0M
2023-10-09 55.20 56.00 55.00 55.40 0.0M
2023-10-06 56.00 56.00 56.00 56.00 0.0M
2023-10-05 55.60 56.00 55.60 56.00 0.0M
2023-10-04 53.20 55.80 53.20 55.60 0.0M
2023-10-03 54.40 54.40 53.40 53.40 0.0M
2023-10-02 54.40 54.40 53.60 54.40 0.0M
2023-09-29 52.80 54.00 52.80 54.00 0.0M
2023-09-28 53.80 53.80 52.60 53.00 0.0M
2023-09-27 53.20 53.60 52.60 53.60 0.0M
2023-09-26 54.60 54.60 52.00 54.60 0.0M
2023-09-25 57.00 57.00 54.40 56.20 0.0M
2023-09-22 58.20 58.20 57.20 57.80 0.0M
2023-09-21 58.60 59.40 58.00 58.40 0.0M
2023-09-20 59.40 59.40 58.40 58.40 0.0M
2023-09-19 60.00 60.00 58.60 59.40 0.0M
2023-09-18 59.80 59.80 58.60 59.60 0.0M
2023-09-15 60.00 60.00 59.20 60.00 0.0M
2023-09-14 59.80 59.80 59.80 59.80 0.0M
2023-09-13 60.80 60.80 59.60 60.00 0.0M
2023-09-12 59.80 61.00 59.80 60.80 0.0M
2023-09-11 59.60 60.40 59.20 60.40 0.0M
2023-09-08 60.60 60.60 59.60 59.60 0.0M
2023-09-07 59.60 60.60 59.60 60.60 0.0M
2023-09-06 60.60 61.00 59.60 59.60 0.0M
2023-09-05 59.80 60.60 59.00 60.60 0.0M
2023-09-04 59.20 60.00 58.60 60.00 0.0M
2023-09-01 59.60 59.80 59.00 59.00 0.0M
2023-08-31 59.60 59.80 59.40 59.40 0.0M
2023-08-30 59.60 59.80 59.40 59.80 0.0M
2023-08-29 59.40 59.80 59.40 59.60 0.0M
2023-08-28 59.00 59.80 59.00 59.40 0.0M
2023-08-25 58.40 59.00 58.40 59.00 0.0M
2023-08-24 58.80 58.80 58.00 58.60 0.0M
2023-08-23 58.80 59.00 58.00 59.00 0.0M
2023-08-22 58.80 59.00 58.80 59.00 0.0M
2023-08-21 58.80 59.00 58.00 59.00 0.0M
2023-08-18 59.00 59.00 57.80 58.80 0.0M
2023-08-17 58.00 58.80 58.00 58.80 0.0M
2023-08-16 58.80 59.00 58.00 59.00 0.0M
2023-08-15 58.60 59.00 58.60 59.00 0.0M
2023-08-14 58.40 58.80 58.40 58.60 0.0M
2023-08-11 59.00 59.00 58.20 59.00 0.0M
2023-08-10 57.40 59.00 57.20 59.00 0.0M
2023-08-09 56.40 58.00 56.40 58.00 0.0M
2023-08-08 57.20 57.20 57.20 57.20 0.0M
2023-08-07 55.00 56.80 55.00 56.80 0.0M
2023-08-04 54.80 55.00 54.00 54.80 0.0M
2023-08-03 54.60 54.80 53.60 54.80 0.0M
2023-08-02 54.00 55.00 54.00 54.60 0.0M
2023-08-01 54.80 54.80 53.80 53.80 0.0M
2023-07-31 54.00 55.00 54.00 55.00 0.0M
2023-07-28 54.00 55.00 54.00 55.00 0.0M
2023-07-27 54.80 55.00 54.00 54.00 0.0M
2023-07-26 54.20 55.00 53.60 55.00 0.0M
2023-07-25 54.00 55.20 54.00 55.20 0.0M
2023-07-24 54.00 55.00 54.00 55.00 0.0M
2023-07-21 55.00 55.00 54.00 54.00 0.0M
2023-07-20 55.20 55.20 54.00 55.20 0.0M
2023-07-19 54.00 55.20 54.00 55.00 0.0M
2023-07-18 54.20 55.20 54.00 55.20 0.0M
2023-07-17 55.20 55.20 54.00 54.00 0.0M
2023-07-14 55.20 55.20 55.20 55.20 0.0M
2023-07-13 53.80 54.80 53.80 54.80 0.0M
2023-07-12 52.20 53.80 52.20 53.80 0.0M
2023-07-11 51.80 52.20 51.80 52.00 0.0M
2023-07-10 51.80 51.80 51.80 51.80 0.0M
2023-07-07 49.80 52.80 49.80 52.80 0.0M
2023-07-06 49.00 49.80 49.00 49.80 0.0M
2023-07-05 49.30 49.30 49.20 49.20 0.0M
2023-07-04 49.90 49.90 49.30 49.30 0.0M
2023-07-03 49.20 49.90 49.20 49.90 0.0M
2023-06-30 49.90 49.90 49.20 49.80 0.0M
2023-06-29 50.20 50.20 50.20 50.20 0.0M
2023-06-28 50.60 50.60 50.60 50.60 0.0M
2023-06-27 51.00 51.20 50.20 50.20 0.0M
2023-06-26 51.80 51.80 51.20 51.20 0.0M
2023-06-23 57.20 57.40 51.60 52.00 0.0M
2023-06-22 57.60 57.60 56.40 57.40 0.0M
2023-06-21 56.40 57.40 56.40 57.40 0.0M
2023-06-20 58.20 58.20 56.80 56.80 0.0M
2023-06-19 57.80 58.60 57.00 58.40 0.0M
2023-06-16 58.00 58.20 57.00 57.00 0.0M
2023-06-15 57.80 58.60 56.60 58.40 0.0M
2023-06-14 57.00 57.80 56.80 57.40 0.0M
2023-06-13 58.00 58.00 56.80 56.80 0.0M
2023-06-12 56.80 57.80 56.60 57.80 0.0M
2023-06-09 56.80 57.40 56.60 57.40 0.0M
2023-06-08 56.80 57.40 56.40 57.40 0.0M
2023-06-07 57.40 57.40 56.40 57.40 0.0M
2023-06-06 57.60 57.60 57.00 57.40 0.0M
2023-06-05 57.40 57.80 56.20 57.60 0.0M
2023-06-02 55.00 57.60 54.80 57.60 0.0M
2023-06-01 54.40 55.00 54.40 54.40 0.0M
2023-05-31 53.40 55.00 53.40 55.00 0.0M
2023-05-30 52.80 53.80 52.80 53.80 0.0M
2023-05-29 52.80 54.00 52.80 54.00 0.0M
2023-05-26 52.20 53.60 51.60 53.60 0.0M
2023-05-25 50.40 53.20 50.40 53.20 0.0M
2023-05-24 48.40 50.40 48.10 50.40 0.0M
2023-05-23 48.40 48.50 48.10 48.50 0.0M
2023-05-22 48.10 48.50 48.10 48.50 0.0M
2023-05-19 46.90 48.50 46.90 48.50 0.0M
2023-05-18 47.90 48.00 46.90 46.90 0.0M
2023-05-17 46.60 48.10 46.60 48.10 0.0M
2023-05-16 47.60 48.00 46.60 47.90 0.0M
2023-05-15 44.10 47.90 44.10 47.90 0.0M
2023-05-12 43.40 44.20 43.40 44.20 0.0M
2023-05-11 43.40 43.50 42.70 43.50 0.0M
2023-05-10 43.60 43.60 43.00 43.40 0.0M
2023-05-09 44.10 44.10 43.60 43.60 0.0M
2023-05-08 44.20 44.20 44.20 44.20 0.0M
2023-05-05 43.60 44.10 43.50 44.10 0.0M
2023-05-04 43.20 43.90 43.20 43.90 0.0M
2023-05-03 43.70 43.70 43.20 43.20 0.0M
2023-05-02 42.70 42.90 42.70 42.90 0.0M
2023-04-28 42.20 43.00 42.10 43.00 0.0M
2023-04-27 42.40 42.80 42.40 42.60 0.0M
2023-04-26 41.70 42.70 41.70 42.30 0.0M
2023-04-25 41.60 42.40 41.60 42.40 0.0M
2023-04-24 41.30 41.90 41.00 41.70 0.0M
2023-04-21 43.60 43.60 41.40 41.90 0.0M
2023-04-20 44.90 44.90 44.40 44.40 0.0M
2023-04-19 46.30 46.30 44.80 44.90 0.0M
2023-04-18 46.50 46.50 45.20 46.50 0.0M
2023-04-17 46.80 46.80 45.60 46.50 0.0M
2023-04-14 47.00 47.00 47.00 47.00 0.0M
2023-04-13 47.70 47.70 47.00 47.00 0.0M
2023-04-12 48.00 48.00 48.00 48.00 0.0M
2023-04-11 48.00 48.00 47.10 47.90 0.0M
2023-04-06 47.10 47.30 47.00 47.30 0.0M
2023-04-05 47.30 47.30 47.10 47.10 0.0M
2023-04-04 47.80 48.00 47.30 47.30 0.0M
2023-04-03 47.80 47.80 47.00 47.80 0.0M
2023-03-31 47.80 47.80 46.60 47.70 0.0M
2023-03-30 46.80 47.80 46.70 47.80 0.0M
2023-03-29 47.90 47.90 46.80 46.80 0.0M
2023-03-28 47.80 47.90 47.00 47.90 0.0M
2023-03-27 47.20 47.80 47.20 47.80 0.0M
2023-03-24 48.40 49.30 46.90 48.00 0.0M
2023-03-23 48.00 48.20 47.60 48.20 0.0M
2023-03-22 47.90 48.00 47.60 48.00 0.0M
2023-03-21 47.80 48.00 47.00 48.00 0.0M
2023-03-20 46.90 47.40 46.80 47.20 0.0M
2023-03-17 46.80 47.00 46.70 46.70 0.0M
2023-03-16 46.60 47.50 46.60 46.70 0.0M
2023-03-15 46.90 46.90 46.60 46.60 0.0M
2023-03-14 46.30 46.90 46.30 46.90 0.0M
2023-03-13 46.30 46.30 45.60 46.30 0.0M
2023-03-10 46.50 46.50 45.70 45.70 0.0M
2023-03-09 46.90 46.90 46.20 46.20 0.0M
2023-03-08 45.70 46.90 45.00 46.90 0.0M
2023-03-07 44.60 45.80 44.60 45.60 0.0M
2023-03-06 44.90 46.00 44.80 44.80 0.0M
2023-03-03 45.00 45.90 45.00 45.80 0.0M
2023-03-02 46.00 46.00 45.40 45.90 0.0M
2023-03-01 46.60 46.60 46.00 46.00 0.0M
2023-02-28 46.30 46.30 46.00 46.00 0.0M
2023-02-27 46.20 46.20 46.00 46.10 0.0M
2023-02-24 46.10 46.20 45.80 46.00 0.0M
2023-02-23 45.90 46.20 45.00 45.00 0.0M
2023-02-22 46.10 46.10 45.00 45.90 0.0M
2023-02-21 44.60 46.60 43.80 46.30 0.0M
2023-02-20 44.00 45.30 42.90 45.30 0.0M
2023-02-17 43.50 44.00 42.70 44.00 0.0M
2023-02-16 42.40 43.50 42.40 43.50 0.0M
2023-02-15 43.30 43.80 42.50 43.70 0.0M
2023-02-14 43.20 43.50 42.30 43.50 0.0M
2023-02-13 42.00 43.30 42.00 43.30 0.0M
2023-02-10 42.70 42.70 42.70 42.70 0.0M
2023-02-09 42.90 42.90 42.10 42.70 0.0M
2023-02-08 43.30 43.30 42.20 43.00 0.0M
2023-02-07 42.20 43.40 42.20 43.30 0.0M
2023-02-06 43.20 43.60 43.20 43.60 0.0M
2023-02-03 42.90 43.20 42.20 43.20 0.0M
2023-02-02 42.00 42.90 42.00 42.90 0.0M
2023-02-01 43.10 43.10 42.00 42.00 0.0M
2023-01-31 42.40 43.50 42.40 43.20 0.0M
2023-01-30 41.20 43.00 41.20 43.00 0.0M
2023-01-27 39.90 41.00 39.90 41.00 0.0M
2023-01-26 39.50 40.20 39.50 39.90 0.0M
2023-01-25 39.40 40.00 39.40 39.40 0.0M
2023-01-24 39.80 39.80 39.40 39.80 0.0M
2023-01-23 40.20 40.20 39.40 39.40 0.0M
2023-01-20 39.50 40.20 39.40 39.40 0.0M
2023-01-19 39.30 40.90 39.20 39.20 0.0M
2023-01-18 39.00 39.20 39.00 39.20 0.0M
2023-01-17 38.70 39.00 37.80 39.00 0.0M
2023-01-16 38.00 38.70 38.00 38.70 0.0M
2023-01-13 38.60 38.70 38.10 38.70 0.0M
2023-01-12 38.50 38.50 37.90 38.50 0.0M
2023-01-11 38.00 38.60 38.00 38.60 0.0M
2023-01-10 38.00 38.60 38.00 38.60 0.0M
2023-01-09 38.10 38.60 38.00 38.60 0.0M
2023-01-06 38.30 38.30 38.00 38.00 0.0M
2023-01-05 38.30 38.30 38.30 38.30 0.0M
2023-01-04 38.60 38.60 37.50 38.60 0.0M
2023-01-03 38.00 38.80 37.50 37.70 0.0M
2023-01-02 38.80 38.80 38.80 38.80 0.0M