Guerbet (GRBT)

GRBT
🏛️ France →
13.12
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
2021-12-31 37.20 37.45 36.95 37.30 0.0M
2021-12-30 36.90 37.40 36.70 37.20 0.0M
2021-12-29 37.00 37.35 36.65 37.35 0.0M
2021-12-28 37.35 37.35 36.95 36.95 0.0M
2021-12-27 37.45 37.45 36.90 37.45 0.0M
2021-12-24 36.90 37.05 36.60 36.70 0.0M
2021-12-23 37.90 37.90 36.15 36.85 0.0M
2021-12-22 36.50 37.00 36.15 36.70 0.0M
2021-12-21 37.95 37.95 35.20 36.10 0.0M
2021-12-20 36.00 37.05 35.70 37.00 0.0M
2021-12-17 38.00 38.00 36.00 36.20 0.0M
2021-12-16 36.00 37.50 36.00 37.05 0.0M
2021-12-15 38.20 38.20 36.40 36.45 0.0M
2021-12-14 37.00 38.75 36.45 38.00 0.0M
2021-12-13 36.00 36.70 35.25 36.45 0.0M
2021-12-10 35.85 35.85 34.70 35.85 0.0M
2021-12-09 35.75 35.95 35.05 35.05 0.0M
2021-12-08 36.00 36.20 35.15 35.70 0.0M
2021-12-07 34.80 35.90 34.80 35.90 0.0M
2021-12-06 33.45 34.80 33.40 34.75 0.0M
2021-12-03 35.00 35.10 33.95 34.10 0.0M
2021-12-02 36.20 36.20 35.00 35.00 0.0M
2021-12-01 35.85 36.20 35.20 35.70 0.0M
2021-11-30 35.65 35.85 35.00 35.35 0.0M
2021-11-29 35.95 36.25 35.40 35.65 0.0M
2021-11-26 36.00 37.15 35.60 35.95 0.0M
2021-11-25 37.75 38.30 36.55 37.15 0.0M
2021-11-24 36.10 36.85 35.90 36.85 0.0M
2021-11-23 38.30 38.30 36.20 36.40 0.0M
2021-11-22 38.55 39.00 36.75 37.90 0.0M
2021-11-19 36.80 37.10 35.80 36.00 0.0M
2021-11-18 36.55 38.85 36.55 36.75 0.0M
2021-11-17 35.85 37.35 35.55 37.35 0.0M
2021-11-16 37.40 37.50 36.15 36.15 0.0M
2021-11-15 36.75 37.25 36.75 37.25 0.0M
2021-11-12 36.75 37.30 36.65 37.00 0.0M
2021-11-11 37.10 37.30 36.85 37.20 0.0M
2021-11-10 38.20 38.20 37.05 37.35 0.0M
2021-11-09 38.10 38.10 37.45 37.80 0.0M
2021-11-08 37.50 38.70 37.25 38.45 0.0M
2021-11-05 38.90 39.00 37.60 38.00 0.0M
2021-11-04 39.40 39.40 38.45 38.90 0.0M
2021-11-03 39.60 39.60 38.25 38.50 0.0M
2021-11-02 39.60 40.00 38.50 38.80 0.0M
2021-11-01 38.10 39.60 38.10 39.00 0.0M
2021-10-29 38.00 38.60 37.30 38.20 0.0M
2021-10-28 38.90 39.65 38.15 38.15 0.0M
2021-10-27 37.50 39.55 37.50 39.55 0.0M
2021-10-26 38.35 38.65 36.80 37.40 0.0M
2021-10-25 41.00 41.10 37.75 38.15 0.0M
2021-10-22 43.60 44.00 40.55 40.60 0.0M
2021-10-21 43.45 44.40 42.90 43.95 0.0M
2021-10-20 42.95 43.45 42.20 43.25 0.0M
2021-10-19 42.00 42.35 41.70 42.00 0.0M
2021-10-18 42.00 42.50 41.50 41.65 0.0M
2021-10-15 41.80 42.70 41.80 42.35 0.0M
2021-10-14 41.60 42.40 41.05 41.80 0.0M
2021-10-13 41.00 41.85 41.00 41.25 0.0M
2021-10-12 40.25 41.50 40.25 41.25 0.0M
2021-10-11 40.50 41.00 40.00 40.90 0.0M
2021-10-08 41.60 41.80 40.55 40.60 0.0M
2021-10-07 41.75 41.90 40.90 41.60 0.0M
2021-10-06 41.70 42.50 40.75 40.75 0.0M
2021-10-05 41.25 42.75 41.10 41.95 0.0M
2021-10-04 43.05 43.90 42.40 42.45 0.0M
2021-10-01 43.45 43.45 40.95 43.00 0.0M
2021-09-30 42.25 43.00 41.70 42.35 0.0M
2021-09-29 42.00 42.55 40.80 41.15 0.0M
2021-09-28 43.35 43.50 41.90 42.35 0.0M
2021-09-27 45.15 45.65 43.00 43.50 0.0M
2021-09-24 41.75 44.10 40.55 43.50 0.0M
2021-09-23 39.70 41.65 38.60 41.25 0.0M
2021-09-22 39.15 39.20 37.60 38.15 0.0M
2021-09-21 38.40 39.00 37.40 38.40 0.0M
2021-09-20 37.00 38.00 36.20 37.50 0.0M
2021-09-17 37.80 38.80 37.50 38.50 0.0M
2021-09-16 36.45 37.85 35.10 37.15 0.0M
2021-09-15 35.65 36.00 35.30 36.00 0.0M
2021-09-14 35.95 36.50 35.60 36.10 0.0M
2021-09-13 36.20 36.20 35.75 36.10 0.0M
2021-09-10 36.50 36.50 35.40 35.70 0.0M
2021-09-09 35.05 36.50 34.50 36.50 0.0M
2021-09-08 35.75 35.75 33.20 35.60 0.0M
2021-09-07 34.50 35.70 34.15 35.65 0.0M
2021-09-06 34.50 34.75 33.85 34.55 0.0M
2021-09-03 34.55 34.95 34.05 34.50 0.0M
2021-09-02 34.75 34.95 34.25 34.95 0.0M
2021-09-01 34.50 34.90 34.20 34.35 0.0M
2021-08-31 34.25 34.50 33.85 34.50 0.0M
2021-08-30 33.00 34.25 33.00 34.25 0.0M
2021-08-27 34.20 34.20 33.05 33.90 0.0M
2021-08-26 33.75 34.15 33.05 34.00 0.0M
2021-08-25 32.60 33.85 32.60 33.25 0.0M
2021-08-24 32.00 32.65 32.00 32.60 0.0M
2021-08-23 31.25 32.45 31.25 32.45 0.0M
2021-08-20 30.65 32.40 30.65 32.30 0.0M
2021-08-19 31.45 32.00 30.95 31.50 0.0M
2021-08-18 30.50 31.85 30.50 31.85 0.0M
2021-08-17 31.50 31.50 30.35 31.45 0.0M
2021-08-16 30.80 31.00 30.50 30.80 0.0M
2021-08-13 31.60 31.60 30.45 30.60 0.0M
2021-08-12 30.70 31.25 30.70 31.25 0.0M
2021-08-11 30.70 31.60 30.55 30.70 0.0M
2021-08-10 32.20 32.20 31.70 31.70 0.0M
2021-08-09 30.55 32.20 30.55 32.15 0.0M
2021-08-06 31.40 31.80 30.55 30.55 0.0M
2021-08-05 31.00 31.40 31.00 31.40 0.0M
2021-08-04 31.50 31.50 31.00 31.00 0.0M
2021-08-03 31.50 31.50 31.00 31.15 0.0M
2021-08-02 31.60 32.00 30.55 31.50 0.0M
2021-07-30 31.70 31.70 31.05 31.45 0.0M
2021-07-29 31.60 32.05 31.60 31.60 0.0M
2021-07-28 31.45 32.10 31.15 32.10 0.0M
2021-07-27 30.85 31.40 30.65 31.05 0.0M
2021-07-26 31.00 31.00 30.50 30.90 0.0M
2021-07-23 29.85 31.35 29.65 30.60 0.0M
2021-07-22 29.65 29.65 28.45 28.80 0.0M
2021-07-21 28.00 29.10 28.00 28.40 0.0M
2021-07-20 28.05 28.60 27.80 28.20 0.0M
2021-07-19 29.70 29.70 27.85 27.85 0.0M
2021-07-16 29.50 29.50 28.55 28.55 0.0M
2021-07-15 29.50 29.65 29.00 29.45 0.0M
2021-07-14 29.50 29.70 29.50 29.50 0.0M
2021-07-13 30.00 30.00 29.50 29.70 0.0M
2021-07-12 30.00 30.00 28.50 28.70 0.0M
2021-07-09 29.30 29.75 28.90 28.90 0.0M
2021-07-08 29.55 29.65 29.30 29.30 0.0M
2021-07-07 29.95 30.10 29.50 29.60 0.0M
2021-07-06 29.75 30.00 29.55 29.55 0.0M
2021-07-05 29.90 30.55 29.70 30.20 0.0M
2021-07-02 30.20 30.25 29.80 30.25 0.0M
2021-07-01 29.80 30.40 29.80 30.25 0.0M
2021-06-30 30.50 30.50 29.55 29.80 0.0M
2021-06-29 31.15 31.15 30.30 30.35 0.0M
2021-06-28 31.50 31.75 31.40 31.40 0.0M
2021-06-25 31.70 32.00 31.35 31.40 0.0M
2021-06-24 31.50 31.50 30.65 31.00 0.0M
2021-06-23 31.50 31.50 30.45 31.05 0.0M
2021-06-22 30.95 31.40 30.50 30.85 0.0M
2021-06-21 30.95 31.00 30.40 31.00 0.0M
2021-06-18 31.60 31.60 30.75 30.75 0.0M
2021-06-17 31.60 31.75 31.10 31.40 0.0M
2021-06-16 31.50 31.60 31.05 31.35 0.0M
2021-06-15 31.45 31.45 30.40 31.00 0.0M
2021-06-14 31.90 31.90 30.95 30.95 0.0M
2021-06-11 32.00 32.00 30.80 31.25 0.0M
2021-06-10 30.80 31.10 30.25 30.70 0.0M
2021-06-09 31.15 31.15 30.35 30.60 0.0M
2021-06-08 31.20 31.50 30.70 30.70 0.0M
2021-06-07 31.10 31.30 30.90 31.00 0.0M
2021-06-04 31.45 31.45 30.55 31.45 0.0M
2021-06-03 30.70 31.35 30.45 30.60 0.0M
2021-06-02 30.50 30.90 30.50 30.75 0.0M
2021-06-01 31.10 31.40 30.55 30.90 0.0M
2021-05-31 31.70 31.80 31.10 31.10 0.0M
2021-05-28 31.85 31.85 31.15 31.55 0.0M
2021-05-27 31.30 31.80 31.00 31.75 0.0M
2021-05-26 32.00 32.15 32.00 32.05 0.0M
2021-05-25 31.90 32.25 31.75 32.00 0.0M
2021-05-24 31.80 32.25 31.30 32.10 0.0M
2021-05-21 31.40 31.70 31.10 31.50 0.0M
2021-05-20 31.30 31.30 30.30 30.90 0.0M
2021-05-19 32.00 32.00 30.00 30.15 0.0M
2021-05-18 30.90 31.65 30.90 31.65 0.0M
2021-05-17 31.65 31.65 31.00 31.25 0.0M
2021-05-14 32.00 32.00 31.30 31.45 0.0M
2021-05-13 31.25 32.05 31.25 31.70 0.0M
2021-05-12 31.60 32.05 31.25 31.25 0.0M
2021-05-11 32.65 32.80 31.60 31.90 0.0M
2021-05-10 33.50 33.80 32.80 33.30 0.0M
2021-05-07 32.50 34.50 31.90 34.45 0.0M
2021-05-06 33.75 33.75 32.60 32.60 0.0M
2021-05-05 33.30 34.40 33.15 33.25 0.0M
2021-05-04 34.40 34.40 33.45 33.50 0.0M
2021-05-03 33.70 33.85 33.50 33.85 0.0M
2021-04-30 34.80 34.80 33.70 33.70 0.0M
2021-04-29 35.90 35.90 34.80 34.85 0.0M
2021-04-28 35.00 35.85 34.75 35.00 0.0M
2021-04-27 35.45 35.45 34.70 34.90 0.0M
2021-04-26 34.05 35.55 34.05 35.45 0.0M
2021-04-23 34.70 35.20 34.10 34.45 0.0M
2021-04-22 34.35 35.45 34.15 35.45 0.0M
2021-04-21 35.20 35.20 33.60 33.90 0.0M
2021-04-20 35.20 35.20 33.30 34.05 0.0M
2021-04-19 34.75 35.50 34.10 34.75 0.0M
2021-04-16 33.80 34.75 33.40 34.75 0.0M
2021-04-15 34.75 34.75 33.10 33.50 0.0M
2021-04-14 33.75 35.00 33.40 34.20 0.0M
2021-04-13 32.70 33.95 32.65 33.65 0.0M
2021-04-12 33.10 33.25 32.55 32.60 0.0M
2021-04-09 33.20 33.30 32.70 32.75 0.0M
2021-04-08 32.05 33.20 32.05 33.20 0.0M
2021-04-07 33.00 33.45 32.00 32.05 0.0M
2021-04-06 34.00 34.50 33.00 33.00 0.0M
2021-04-01 33.90 34.00 33.30 33.55 0.0M
2021-03-31 33.85 33.85 33.10 33.15 0.0M
2021-03-30 33.80 33.80 33.15 33.50 0.0M
2021-03-29 32.05 33.90 32.05 33.90 0.0M
2021-03-26 34.40 34.90 32.35 32.50 0.0M
2021-03-25 31.00 34.00 30.70 33.90 0.0M
2021-03-24 31.00 31.00 29.65 31.00 0.0M
2021-03-23 29.85 30.10 29.60 30.05 0.0M
2021-03-22 31.00 31.00 29.80 29.85 0.0M
2021-03-19 30.00 30.35 29.75 30.30 0.0M
2021-03-18 30.70 31.10 30.30 30.50 0.0M
2021-03-17 31.50 31.75 31.05 31.45 0.0M
2021-03-16 31.30 31.65 31.30 31.65 0.0M
2021-03-15 31.50 31.50 31.30 31.50 0.0M
2021-03-12 31.30 31.50 31.30 31.30 0.0M
2021-03-11 31.45 31.50 31.25 31.25 0.0M
2021-03-10 31.30 31.65 30.20 31.45 0.0M
2021-03-09 30.20 31.15 29.85 30.45 0.0M
2021-03-08 29.30 30.20 29.30 29.65 0.0M
2021-03-05 29.30 30.20 28.80 30.05 0.0M
2021-03-04 29.90 29.90 28.80 29.50 0.0M
2021-03-03 29.85 29.95 29.20 29.20 0.0M
2021-03-02 29.50 30.15 29.20 29.95 0.0M
2021-03-01 29.20 30.25 29.20 30.25 0.0M
2021-02-26 30.00 30.15 29.20 29.20 0.0M
2021-02-25 30.25 30.75 29.80 30.15 0.0M
2021-02-24 29.90 30.20 29.55 29.70 0.0M
2021-02-23 31.00 31.00 29.85 29.85 0.0M
2021-02-22 31.20 31.20 29.85 30.30 0.0M
2021-02-19 29.85 31.45 29.75 31.45 0.0M
2021-02-18 31.00 31.10 29.80 29.85 0.0M
2021-02-17 32.20 32.25 30.95 30.95 0.0M
2021-02-16 32.75 32.75 32.15 32.20 0.0M
2021-02-15 33.00 33.80 32.20 32.90 0.0M
2021-02-12 33.90 33.90 32.50 32.70 0.0M
2021-02-11 33.75 34.05 33.70 33.75 0.0M
2021-02-10 33.90 33.95 33.75 33.95 0.0M
2021-02-09 34.10 34.10 33.25 33.90 0.0M
2021-02-08 34.00 34.10 33.15 33.80 0.0M
2021-02-05 33.15 33.80 33.05 33.80 0.0M
2021-02-04 33.00 33.40 32.45 33.25 0.0M
2021-02-03 33.40 33.60 33.00 33.00 0.0M
2021-02-02 33.00 33.40 33.00 33.30 0.0M
2021-02-01 34.00 34.00 33.05 33.05 0.0M
2021-01-29 33.00 33.70 32.80 33.35 0.0M
2021-01-28 32.70 33.85 32.20 33.05 0.0M
2021-01-27 33.20 34.15 33.05 33.60 0.0M
2021-01-26 32.90 33.20 32.65 33.00 0.0M
2021-01-25 34.50 34.60 32.80 33.00 0.0M
2021-01-22 35.35 35.35 33.95 35.00 0.0M
2021-01-21 34.60 35.65 34.60 35.65 0.0M
2021-01-20 34.85 34.90 34.25 34.90 0.0M
2021-01-19 33.75 34.65 33.70 34.65 0.0M
2021-01-18 32.80 33.45 32.80 33.45 0.0M
2021-01-15 32.40 32.90 32.35 32.85 0.0M
2021-01-14 33.00 33.15 32.25 32.25 0.0M
2021-01-13 32.30 33.00 32.25 33.00 0.0M
2021-01-12 32.50 32.80 32.35 32.35 0.0M
2021-01-11 33.75 33.75 32.25 33.00 0.0M
2021-01-08 33.80 33.80 32.40 33.40 0.0M
2021-01-07 33.40 33.90 32.60 32.60 0.0M
2021-01-06 33.80 33.80 33.35 33.70 0.0M
2021-01-05 33.60 34.40 33.50 33.85 0.0M
2021-01-04 33.80 33.80 33.00 33.80 0.0M