Ipsos (ISOS)

ISOS
🏛️ France →
36.42
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 58.30 58.90 58.30 58.50 0.0M
2022-12-29 58.20 58.80 57.90 58.50 0.0M
2022-12-28 57.70 58.20 57.60 58.20 0.0M
2022-12-27 57.90 58.10 57.60 57.60 0.0M
2022-12-23 57.50 57.70 56.60 57.40 0.0M
2022-12-22 57.40 57.80 57.10 57.50 0.0M
2022-12-21 56.50 57.60 56.50 57.60 0.0M
2022-12-20 56.30 56.70 55.90 56.40 0.0M
2022-12-19 56.30 57.10 56.30 56.70 0.0M
2022-12-16 56.00 56.60 55.70 56.40 0.1M
2022-12-15 56.00 56.70 56.00 56.20 0.1M
2022-12-14 55.60 56.40 55.30 56.30 0.0M
2022-12-13 54.70 56.10 54.10 55.80 0.1M
2022-12-12 54.90 55.00 53.70 54.40 0.0M
2022-12-09 54.70 55.10 54.00 54.80 0.0M
2022-12-08 54.40 55.10 54.40 54.70 0.0M
2022-12-07 54.60 55.20 54.20 54.50 0.1M
2022-12-06 54.30 55.10 54.20 54.60 0.0M
2022-12-05 55.20 55.70 54.30 54.30 0.0M
2022-12-02 54.70 55.60 54.70 55.20 0.1M
2022-12-01 54.60 55.30 54.10 55.20 0.1M
2022-11-30 53.90 54.80 53.70 54.60 0.1M
2022-11-29 53.80 54.60 53.60 53.60 0.0M
2022-11-28 54.50 54.70 53.70 53.90 0.0M
2022-11-25 53.50 55.10 53.50 54.40 0.1M
2022-11-24 52.80 53.50 52.60 53.50 0.0M
2022-11-23 52.50 52.80 52.10 52.80 0.0M
2022-11-22 53.50 53.60 52.40 52.40 0.1M
2022-11-21 52.50 54.20 52.50 53.70 0.1M
2022-11-18 52.50 52.80 52.30 52.40 0.0M
2022-11-17 52.00 53.20 52.00 52.30 0.1M
2022-11-16 52.80 53.20 51.80 51.80 0.1M
2022-11-15 52.30 53.30 52.30 53.00 0.0M
2022-11-14 51.50 53.40 51.50 52.40 0.1M
2022-11-11 50.20 51.50 50.10 51.40 0.1M
2022-11-10 50.30 50.80 49.60 50.40 0.1M
2022-11-09 50.20 50.70 50.00 50.20 0.1M
2022-11-08 48.85 50.40 48.80 50.20 0.1M
2022-11-07 48.00 48.95 47.90 48.70 0.0M
2022-11-04 48.05 48.30 47.65 47.85 0.0M
2022-11-03 47.75 47.75 46.95 47.55 0.0M
2022-11-02 48.75 48.80 47.15 47.80 0.1M
2022-11-01 49.50 49.80 48.50 48.55 0.0M
2022-10-31 48.60 49.15 48.30 49.00 0.1M
2022-10-28 49.10 49.10 47.00 48.40 0.1M
2022-10-27 50.00 50.10 48.65 49.10 0.1M
2022-10-26 50.60 50.80 49.65 50.20 0.1M
2022-10-25 50.00 51.00 49.90 50.80 0.1M
2022-10-24 49.15 49.95 48.30 49.75 0.1M
2022-10-21 48.95 49.35 48.75 49.20 0.0M
2022-10-20 49.65 49.70 48.50 49.15 0.0M
2022-10-19 49.80 50.60 49.55 49.70 0.0M
2022-10-18 49.10 49.95 49.00 49.55 0.0M
2022-10-17 48.10 48.50 47.85 48.50 0.0M
2022-10-14 48.00 49.20 47.40 47.80 0.1M
2022-10-13 46.75 47.20 45.95 47.20 0.1M
2022-10-12 47.10 47.15 46.05 46.80 0.1M
2022-10-11 46.60 47.30 46.35 47.10 0.0M
2022-10-10 47.10 47.10 46.30 46.75 0.0M
2022-10-07 47.00 47.30 46.60 47.15 0.0M
2022-10-06 47.05 47.20 46.40 47.15 0.1M
2022-10-05 47.05 47.15 46.50 46.55 0.0M
2022-10-04 46.95 47.30 46.55 47.30 0.0M
2022-10-03 45.65 46.45 44.95 46.20 0.0M
2022-09-30 45.25 45.90 44.90 45.90 0.0M
2022-09-29 45.40 45.40 44.70 44.95 0.1M
2022-09-28 44.85 45.40 44.65 45.35 0.0M
2022-09-27 44.95 45.65 44.95 45.05 0.0M
2022-09-26 44.85 45.65 44.65 44.85 0.0M
2022-09-23 45.35 45.60 44.65 45.10 0.1M
2022-09-22 44.75 45.30 44.65 45.00 0.0M
2022-09-21 44.75 45.35 44.45 45.35 0.0M
2022-09-20 45.50 45.85 45.00 45.10 0.0M
2022-09-19 45.15 45.60 44.80 45.50 0.0M
2022-09-16 46.10 46.10 44.95 45.30 0.0M
2022-09-15 45.60 46.40 45.35 46.20 0.0M
2022-09-14 46.50 46.95 45.60 45.60 0.0M
2022-09-13 47.70 47.85 46.75 46.80 0.0M
2022-09-12 47.65 47.85 47.05 47.35 0.0M
2022-09-09 46.60 48.00 46.60 47.35 0.0M
2022-09-08 46.40 46.90 46.20 46.65 0.0M
2022-09-07 45.30 46.40 45.30 46.05 0.1M
2022-09-06 45.40 46.05 45.25 45.70 0.0M
2022-09-05 44.60 45.60 44.55 45.55 0.0M
2022-09-02 45.35 45.80 45.10 45.45 0.0M
2022-09-01 45.35 45.35 44.55 45.00 0.0M
2022-08-31 46.10 46.35 45.10 45.35 0.1M
2022-08-30 46.15 46.40 45.35 45.85 0.0M
2022-08-29 46.50 46.90 45.80 46.00 0.0M
2022-08-26 48.20 48.45 47.00 47.20 0.0M
2022-08-25 48.50 48.90 48.05 48.25 0.0M
2022-08-24 48.30 48.85 47.70 48.40 0.1M
2022-08-23 48.00 48.75 47.75 48.30 0.0M
2022-08-22 48.85 49.20 48.30 48.45 0.0M
2022-08-19 50.00 50.10 49.15 49.30 0.0M
2022-08-18 50.40 50.70 50.20 50.20 0.0M
2022-08-17 50.70 50.90 50.20 50.40 0.0M
2022-08-16 50.80 50.80 50.20 50.80 0.0M
2022-08-15 50.80 50.80 50.10 50.60 0.0M
2022-08-12 50.80 50.90 50.30 50.50 0.0M
2022-08-11 50.80 51.70 50.60 50.90 0.0M
2022-08-10 49.65 50.70 49.55 50.60 0.0M
2022-08-09 50.10 50.60 49.55 49.95 0.0M
2022-08-08 50.00 50.60 49.90 50.20 0.0M
2022-08-05 50.60 50.60 49.75 49.85 0.0M
2022-08-04 50.50 51.10 50.40 50.60 0.0M
2022-08-03 49.60 50.50 49.45 50.50 0.0M
2022-08-02 49.80 50.20 49.45 49.75 0.0M
2022-08-01 49.75 50.60 49.65 49.90 0.0M
2022-07-29 49.40 50.20 49.30 50.00 0.1M
2022-07-28 49.50 49.65 48.90 49.35 0.0M
2022-07-27 48.35 49.20 48.05 49.20 0.1M
2022-07-26 48.25 48.60 48.00 48.40 0.1M
2022-07-25 47.40 48.55 47.35 48.40 0.0M
2022-07-22 48.15 48.75 47.40 47.40 0.1M
2022-07-21 46.35 49.25 46.35 48.50 0.1M
2022-07-20 46.30 47.05 46.00 46.60 0.0M
2022-07-19 45.15 46.30 44.85 46.15 0.0M
2022-07-18 45.10 45.45 44.75 45.20 0.0M
2022-07-15 44.80 44.80 44.15 44.65 0.0M
2022-07-14 44.20 45.00 43.95 44.40 0.0M
2022-07-13 45.05 45.15 43.85 44.40 0.0M
2022-07-12 44.20 44.85 43.50 44.85 0.0M
2022-07-11 44.85 45.35 44.40 44.75 0.0M
2022-07-08 44.80 45.35 44.55 45.35 0.0M
2022-07-07 44.65 45.15 44.25 44.75 0.0M
2022-07-06 43.90 44.70 43.55 44.50 0.1M
2022-07-05 44.30 44.40 43.35 43.85 0.1M
2022-07-04 43.70 45.25 43.70 44.40 0.0M
2022-07-01 43.80 43.85 42.70 43.65 0.0M
2022-06-30 45.20 45.45 44.45 45.30 0.1M
2022-06-29 46.40 46.40 45.40 45.60 0.0M
2022-06-28 45.90 46.70 45.60 46.40 0.1M
2022-06-27 45.00 45.90 45.00 45.60 0.0M
2022-06-24 44.05 45.00 43.75 45.00 0.0M
2022-06-23 44.85 44.85 43.45 44.05 0.1M
2022-06-22 45.30 45.50 44.55 44.95 0.1M
2022-06-21 45.45 46.70 45.45 45.90 0.1M
2022-06-20 43.70 45.40 43.50 45.40 0.0M
2022-06-17 42.50 44.00 42.25 43.40 0.1M
2022-06-16 45.50 45.60 42.60 42.70 0.1M
2022-06-15 46.15 46.75 45.10 45.60 0.1M
2022-06-14 45.55 46.70 43.95 44.80 0.1M
2022-06-13 45.50 45.50 43.55 44.15 0.1M
2022-06-10 45.80 48.00 45.70 46.15 0.2M
2022-06-09 46.50 46.80 45.85 46.15 0.1M
2022-06-08 46.50 46.75 46.15 46.50 0.1M
2022-06-07 46.15 46.45 45.90 46.30 0.0M
2022-06-06 46.30 47.15 46.25 46.40 0.0M
2022-06-03 46.30 46.35 45.65 46.30 0.0M
2022-06-02 46.15 46.95 45.70 46.25 0.1M
2022-06-01 45.10 46.40 45.10 45.85 0.1M
2022-05-31 46.45 46.50 44.60 45.20 0.1M
2022-05-30 44.95 47.20 44.95 46.85 0.1M
2022-05-27 45.20 45.95 45.20 45.95 0.0M
2022-05-26 44.50 45.20 44.40 45.20 0.0M
2022-05-25 44.35 44.70 43.25 44.50 0.1M
2022-05-24 44.55 45.20 43.60 43.85 0.0M
2022-05-23 45.35 45.35 44.20 44.85 0.0M
2022-05-20 44.00 45.20 44.00 44.65 0.0M
2022-05-19 43.90 44.10 42.95 43.80 0.1M
2022-05-18 45.25 45.50 43.90 44.10 0.1M
2022-05-17 44.35 45.80 44.35 45.40 0.0M
2022-05-16 44.20 45.10 44.00 44.35 0.0M
2022-05-13 43.10 44.50 43.10 44.40 0.0M
2022-05-12 43.15 43.55 42.40 43.10 0.1M
2022-05-11 42.55 43.80 42.55 43.10 0.1M
2022-05-10 43.05 43.25 42.45 42.50 0.0M
2022-05-09 44.15 44.20 42.45 42.65 0.0M
2022-05-06 45.20 45.20 44.20 44.45 0.0M
2022-05-05 45.80 46.05 45.20 45.25 0.0M
2022-05-04 45.60 45.75 45.00 45.00 0.0M
2022-05-03 45.10 46.25 45.10 45.45 0.0M
2022-05-02 45.55 45.70 43.95 45.10 0.0M
2022-04-29 46.70 46.75 46.10 46.10 0.0M
2022-04-28 46.55 47.15 45.60 46.10 0.0M
2022-04-27 47.80 47.80 46.10 46.15 0.1M
2022-04-26 47.45 48.10 46.95 47.55 0.1M
2022-04-25 47.00 47.55 46.20 46.85 0.1M
2022-04-22 46.35 48.65 45.75 47.55 0.1M
2022-04-21 44.60 46.20 44.60 45.50 0.0M
2022-04-20 43.85 44.95 43.50 44.80 0.0M
2022-04-19 43.70 43.90 43.20 43.55 0.0M
2022-04-14 43.50 43.80 42.85 43.60 0.0M
2022-04-13 42.90 43.15 42.35 43.15 0.0M
2022-04-12 41.95 42.90 41.70 42.80 0.1M
2022-04-11 42.70 43.00 42.25 42.50 0.1M
2022-04-08 43.20 43.20 42.10 42.65 0.0M
2022-04-07 43.15 43.75 42.45 42.55 0.0M
2022-04-06 44.40 44.40 42.85 43.25 0.1M
2022-04-05 45.60 45.70 44.05 44.50 0.1M
2022-04-04 45.75 45.85 45.10 45.55 0.0M
2022-04-01 45.00 45.65 44.45 45.50 0.1M
2022-03-31 45.60 46.15 45.20 45.20 0.1M
2022-03-30 45.80 45.90 44.60 45.60 0.1M
2022-03-29 45.20 45.90 44.75 45.90 0.1M
2022-03-28 44.60 45.35 44.60 44.90 0.0M
2022-03-25 44.15 44.80 44.15 44.70 0.0M
2022-03-24 45.20 45.20 44.20 44.20 0.0M
2022-03-23 46.05 46.95 45.00 45.20 0.1M
2022-03-22 46.30 46.40 45.15 45.95 0.1M
2022-03-21 45.20 46.60 45.20 46.20 0.1M
2022-03-18 44.95 45.60 44.50 45.25 0.1M
2022-03-17 44.50 45.20 44.10 44.80 0.1M
2022-03-16 43.35 44.95 43.35 44.60 0.1M
2022-03-15 42.85 42.90 42.10 42.90 0.1M
2022-03-14 42.00 43.20 42.00 42.85 0.1M
2022-03-11 41.00 42.25 40.65 41.75 0.1M
2022-03-10 41.50 41.80 40.65 40.85 0.1M
2022-03-09 40.20 41.70 39.95 41.70 0.1M
2022-03-08 39.15 40.55 38.75 38.90 0.1M
2022-03-07 38.65 40.30 37.80 39.70 0.2M
2022-03-04 40.95 41.65 39.90 39.90 0.1M
2022-03-03 41.55 42.80 41.40 41.55 0.1M
2022-03-02 40.05 41.95 39.85 41.40 0.1M
2022-03-01 42.90 43.35 40.55 40.55 0.1M
2022-02-28 41.30 43.25 41.30 42.90 0.1M
2022-02-25 40.30 42.55 39.75 42.30 0.2M
2022-02-24 37.00 39.90 36.10 39.20 0.2M
2022-02-23 38.80 39.25 38.15 38.25 0.1M
2022-02-22 38.10 38.90 37.50 38.50 0.1M
2022-02-21 39.90 40.50 38.95 39.05 0.1M
2022-02-18 39.85 40.30 39.75 39.95 0.0M
2022-02-17 40.50 40.80 39.90 39.90 0.0M
2022-02-16 40.50 41.20 40.50 40.55 0.0M
2022-02-15 39.70 41.10 39.50 40.95 0.1M
2022-02-14 39.55 39.70 38.65 39.55 0.1M
2022-02-11 41.00 41.10 40.25 40.25 0.0M
2022-02-10 41.15 41.65 40.90 41.30 0.0M
2022-02-09 40.65 41.60 40.60 41.35 0.0M
2022-02-08 40.15 40.25 39.70 40.20 0.1M
2022-02-07 40.45 40.45 39.50 40.00 0.0M
2022-02-04 40.50 40.80 39.80 40.05 0.0M
2022-02-03 41.40 41.65 40.50 40.50 0.0M
2022-02-02 41.40 41.80 41.25 41.50 0.0M
2022-02-01 40.60 41.70 40.45 41.55 0.0M
2022-01-31 40.45 40.65 39.80 40.40 0.1M
2022-01-28 40.85 40.90 39.25 39.90 0.1M
2022-01-27 40.60 41.00 40.00 41.00 0.1M
2022-01-26 41.55 41.85 40.90 41.30 0.0M
2022-01-25 41.70 41.95 40.80 41.20 0.1M
2022-01-24 43.20 43.30 41.45 41.45 0.1M
2022-01-21 43.85 43.85 43.05 43.55 0.1M
2022-01-20 44.30 44.65 43.85 44.55 0.0M
2022-01-19 44.00 44.70 43.65 44.10 0.1M
2022-01-18 44.65 44.65 43.20 43.95 0.1M
2022-01-17 43.50 45.00 43.50 44.80 0.1M
2022-01-14 42.20 43.10 41.70 43.00 0.1M
2022-01-13 42.05 43.00 42.05 42.25 0.1M
2022-01-12 41.50 42.50 41.50 42.20 0.0M
2022-01-11 41.20 41.45 40.85 41.25 0.0M
2022-01-10 40.70 41.05 40.40 40.75 0.1M
2022-01-07 41.30 41.50 40.45 40.60 0.1M
2022-01-06 41.90 42.30 41.35 41.75 0.0M
2022-01-05 42.30 42.80 42.10 42.15 0.0M
2022-01-04 42.40 43.30 42.20 42.40 0.1M
2022-01-03 41.25 42.50 41.25 42.35 0.0M