Lanson BCC SA (ALLAN)

ALLAN
🏛️ France →
32.10
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 28.30 28.40 28.30 28.40 0.0M
2021-12-30 28.20 28.30 28.20 28.20 0.0M
2021-12-29 28.40 28.50 28.20 28.20 0.0M
2021-12-28 28.60 28.70 28.20 28.20 0.0M
2021-12-27 28.70 28.70 28.60 28.60 0.0M
2021-12-24 28.50 28.80 28.50 28.80 0.0M
2021-12-23 28.60 28.60 28.50 28.60 0.0M
2021-12-22 28.10 28.70 28.00 28.70 0.0M
2021-12-21 27.80 28.10 27.70 28.10 0.0M
2021-12-20 28.40 28.40 28.00 28.00 0.0M
2021-12-17 28.30 28.30 28.00 28.00 0.0M
2021-12-16 28.10 28.20 27.80 28.20 0.0M
2021-12-15 27.90 28.00 27.90 28.00 0.0M
2021-12-14 28.00 28.00 27.70 27.80 0.0M
2021-12-13 27.60 27.90 27.60 27.90 0.0M
2021-12-10 27.50 27.50 27.10 27.50 0.0M
2021-12-09 27.60 27.60 27.50 27.50 0.0M
2021-12-08 28.00 28.00 27.50 27.70 0.0M
2021-12-07 27.70 27.90 27.40 27.90 0.0M
2021-12-06 27.40 27.70 27.40 27.50 0.0M
2021-12-03 27.80 27.80 27.40 27.40 0.0M
2021-12-02 27.70 27.70 27.70 27.70 0.0M
2021-12-01 27.50 27.80 27.40 27.80 0.0M
2021-11-30 27.90 27.90 27.50 27.50 0.0M
2021-11-29 27.50 27.90 27.40 27.90 0.0M
2021-11-26 28.50 28.50 27.50 27.50 0.0M
2021-11-25 28.90 29.10 28.60 28.60 0.0M
2021-11-24 29.00 29.10 28.60 29.00 0.0M
2021-11-23 28.30 28.70 28.20 28.70 0.0M
2021-11-22 27.30 28.60 27.10 28.40 0.0M
2021-11-19 27.90 27.90 27.40 27.40 0.0M
2021-11-18 28.00 28.00 27.90 27.90 0.0M
2021-11-17 28.30 28.30 28.00 28.00 0.0M
2021-11-16 28.60 28.60 28.00 28.40 0.0M
2021-11-15 28.50 28.60 28.20 28.50 0.0M
2021-11-12 28.30 28.40 28.20 28.40 0.0M
2021-11-11 28.40 28.40 28.30 28.30 0.0M
2021-11-10 28.60 28.90 28.50 28.50 0.0M
2021-11-09 28.40 28.60 28.40 28.50 0.0M
2021-11-08 28.40 28.40 28.40 28.40 0.0M
2021-11-05 28.60 28.60 28.50 28.60 0.0M
2021-11-04 28.50 28.60 28.50 28.60 0.0M
2021-11-03 28.80 28.80 28.40 28.50 0.0M
2021-11-02 28.60 28.70 28.50 28.50 0.0M
2021-11-01 28.60 28.90 28.60 28.60 0.0M
2021-10-29 28.40 28.60 28.40 28.60 0.0M
2021-10-28 28.60 28.60 28.40 28.40 0.0M
2021-10-27 28.70 28.70 28.50 28.50 0.0M
2021-10-26 28.60 28.70 28.50 28.70 0.0M
2021-10-25 28.60 28.60 28.40 28.50 0.0M
2021-10-22 28.30 28.50 27.90 28.50 0.0M
2021-10-21 28.50 28.50 28.00 28.10 0.0M
2021-10-20 28.40 28.50 28.10 28.40 0.0M
2021-10-19 27.80 28.50 27.70 28.40 0.0M
2021-10-18 26.90 27.80 26.90 27.80 0.0M
2021-10-15 26.70 26.80 26.70 26.80 0.0M
2021-10-14 26.90 27.00 26.60 26.60 0.0M
2021-10-13 26.60 26.90 26.60 26.90 0.0M
2021-10-12 26.70 26.70 26.60 26.60 0.0M
2021-10-11 26.60 26.70 26.60 26.70 0.0M
2021-10-08 26.80 26.80 26.20 26.40 0.0M
2021-10-07 26.90 26.90 26.70 26.80 0.0M
2021-10-06 26.80 27.20 26.70 26.80 0.0M
2021-10-05 26.90 27.00 26.70 26.90 0.0M
2021-10-04 26.20 27.10 26.20 27.10 0.0M
2021-10-01 26.30 26.30 26.20 26.20 0.0M
2021-09-30 26.20 26.30 26.20 26.30 0.0M
2021-09-29 26.30 26.30 26.20 26.20 0.0M
2021-09-28 26.60 26.70 26.40 26.40 0.0M
2021-09-27 26.20 26.40 26.20 26.20 0.0M
2021-09-24 26.30 26.30 26.20 26.20 0.0M
2021-09-23 26.20 26.20 26.20 26.20 0.0M
2021-09-22 26.30 26.30 26.30 26.30 0.0M
2021-09-21 26.30 26.30 26.10 26.30 0.0M
2021-09-20 26.70 26.90 26.20 26.20 0.0M
2021-09-17 27.00 27.00 26.90 26.90 0.0M
2021-09-16 26.90 27.10 26.70 26.90 0.0M
2021-09-15 27.00 27.10 26.90 27.00 0.0M
2021-09-14 27.00 27.20 26.90 27.00 0.0M
2021-09-13 27.00 27.30 26.80 27.20 0.0M
2021-09-10 27.10 27.30 26.80 26.80 0.0M
2021-09-09 27.20 27.30 27.00 27.20 0.0M
2021-09-08 27.20 27.30 27.10 27.10 0.0M
2021-09-07 27.10 27.50 26.90 27.40 0.0M
2021-09-06 26.50 27.70 26.50 27.00 0.0M
2021-09-03 25.10 26.30 25.10 26.20 0.0M
2021-09-02 25.50 25.50 25.20 25.20 0.0M
2021-09-01 25.30 25.50 25.30 25.40 0.0M
2021-08-31 25.10 25.40 25.00 25.40 0.0M
2021-08-30 25.10 25.10 25.10 25.10 0.0M
2021-08-27 25.20 25.20 25.20 25.20 0.0M
2021-08-26 25.00 25.30 25.00 25.30 0.0M
2021-08-25 25.00 25.10 25.00 25.00 0.0M
2021-08-24 24.80 24.90 24.80 24.90 0.0M
2021-08-23 24.90 24.90 24.80 24.80 0.0M
2021-08-20 25.20 25.20 24.90 24.90 0.0M
2021-08-19 25.00 25.10 25.00 25.10 0.0M
2021-08-18 25.10 25.10 25.00 25.00 0.0M
2021-08-17 25.10 25.10 25.00 25.00 0.0M
2021-08-16 25.50 25.50 25.10 25.10 0.0M
2021-08-13 25.40 25.50 25.20 25.50 0.0M
2021-08-12 25.00 25.30 25.00 25.30 0.0M
2021-08-11 25.20 25.20 25.10 25.10 0.0M
2021-08-10 25.50 25.60 25.10 25.10 0.0M
2021-08-09 25.60 25.60 25.50 25.50 0.0M
2021-08-06 25.70 25.90 25.60 25.60 0.0M
2021-08-05 26.00 26.10 25.70 25.70 0.0M
2021-08-04 26.10 26.30 26.00 26.00 0.0M
2021-08-03 26.10 26.50 26.10 26.10 0.0M
2021-08-02 26.10 26.10 26.10 26.10 0.0M
2021-07-30 26.20 26.40 26.20 26.40 0.0M
2021-07-29 26.20 26.30 26.10 26.30 0.0M
2021-07-28 25.90 26.30 25.90 26.30 0.0M
2021-07-27 25.70 25.80 25.70 25.80 0.0M
2021-07-26 25.70 25.70 25.40 25.70 0.0M
2021-07-23 24.90 25.80 24.90 25.80 0.0M
2021-07-22 24.70 24.70 24.70 24.70 0.0M
2021-07-21 24.70 24.70 24.70 24.70 0.0M
2021-07-20 24.60 25.00 24.60 24.60 0.0M
2021-07-19 25.30 25.30 24.70 24.70 0.0M
2021-07-16 25.30 25.40 25.30 25.40 0.0M
2021-07-15 25.20 25.30 25.00 25.30 0.0M
2021-07-14 25.20 25.20 25.20 25.20 0.0M
2021-07-13 25.10 25.20 24.90 25.20 0.0M
2021-07-12 24.80 25.10 24.80 25.10 0.0M
2021-07-09 24.90 24.90 24.90 24.90 0.0M
2021-07-08 25.00 25.00 24.90 24.90 0.0M
2021-07-07 24.90 25.00 24.80 25.00 0.0M
2021-07-06 25.10 25.20 24.90 24.90 0.0M
2021-07-05 25.20 25.20 25.10 25.10 0.0M
2021-07-02 25.00 25.20 24.90 25.20 0.0M
2021-07-01 24.80 25.00 24.80 25.00 0.0M
2021-06-30 25.80 25.80 23.60 24.90 0.0M
2021-06-29 26.00 26.00 25.60 25.60 0.0M
2021-06-28 25.80 26.00 25.80 26.00 0.0M
2021-06-25 25.80 25.80 25.80 25.80 0.0M
2021-06-24 25.80 25.80 25.60 25.80 0.0M
2021-06-23 25.70 25.80 25.60 25.80 0.0M
2021-06-22 26.10 26.20 25.60 25.70 0.0M
2021-06-21 26.30 26.50 26.10 26.10 0.0M
2021-06-18 26.20 26.30 26.10 26.30 0.0M
2021-06-17 26.00 26.20 26.00 26.20 0.0M
2021-06-16 26.50 26.60 26.00 26.00 0.0M
2021-06-15 25.80 26.50 25.80 26.50 0.0M
2021-06-14 25.00 25.60 25.00 25.60 0.0M
2021-06-11 25.10 25.10 24.90 24.90 0.0M
2021-06-10 25.10 25.10 24.90 25.00 0.0M
2021-06-09 25.10 25.10 25.00 25.00 0.0M
2021-06-08 25.10 25.20 25.10 25.20 0.0M
2021-06-07 25.00 25.10 24.90 25.10 0.0M
2021-06-04 25.00 25.00 24.90 24.90 0.0M
2021-06-03 25.00 25.00 24.90 25.00 0.0M
2021-06-02 24.90 24.90 24.90 24.90 0.0M
2021-06-01 25.30 25.30 25.00 25.00 0.0M
2021-05-31 25.00 25.30 25.00 25.30 0.0M
2021-05-28 24.90 25.10 24.90 25.10 0.0M
2021-05-27 25.00 25.00 25.00 25.00 0.0M
2021-05-26 25.00 25.00 25.00 25.00 0.0M
2021-05-25 25.00 25.00 24.90 24.90 0.0M
2021-05-24 25.10 25.10 25.00 25.10 0.0M
2021-05-21 25.10 25.10 25.10 25.10 0.0M
2021-05-20 25.10 25.30 25.00 25.10 0.0M
2021-05-19 25.10 25.30 25.10 25.10 0.0M
2021-05-18 25.10 25.40 25.10 25.10 0.0M
2021-05-17 25.10 25.30 24.90 25.20 0.0M
2021-05-14 25.00 25.00 25.00 25.00 0.0M
2021-05-13 25.10 25.20 24.80 25.00 0.0M
2021-05-12 25.30 25.50 25.20 25.20 0.0M
2021-05-11 25.40 25.40 25.20 25.30 0.0M
2021-05-10 25.00 25.30 24.90 25.30 0.0M
2021-05-07 25.20 25.20 24.90 25.00 0.0M
2021-05-06 25.00 25.00 25.00 25.00 0.0M
2021-05-05 25.10 25.20 24.90 25.20 0.0M
2021-05-04 25.60 25.60 25.00 25.00 0.0M
2021-05-03 24.90 25.20 24.80 25.20 0.0M
2021-04-30 24.70 24.80 24.70 24.70 0.0M
2021-04-29 25.00 25.10 24.70 24.80 0.0M
2021-04-28 25.10 25.20 24.90 25.10 0.0M
2021-04-27 24.90 25.20 24.70 25.20 0.0M
2021-04-26 24.70 24.90 24.60 24.80 0.0M
2021-04-23 24.70 24.90 24.60 24.60 0.0M
2021-04-22 25.10 25.10 24.30 24.60 0.0M
2021-04-21 25.30 25.30 24.90 24.90 0.0M
2021-04-20 25.50 25.50 25.10 25.30 0.0M
2021-04-19 25.60 25.60 25.40 25.50 0.0M
2021-04-16 25.40 25.60 24.80 25.50 0.0M
2021-04-15 26.20 26.30 25.50 25.50 0.0M
2021-04-14 26.30 26.30 26.20 26.20 0.0M
2021-04-13 25.50 26.20 25.50 26.20 0.0M
2021-04-12 25.50 25.60 25.30 25.50 0.0M
2021-04-09 25.80 25.90 25.50 25.50 0.0M
2021-04-08 24.60 25.80 24.50 25.80 0.0M
2021-04-07 24.50 24.50 24.20 24.50 0.0M
2021-04-06 24.20 24.50 24.20 24.50 0.0M
2021-04-01 24.10 24.30 23.80 24.30 0.0M
2021-03-31 23.60 24.40 23.40 24.20 0.0M
2021-03-30 23.60 23.60 23.20 23.40 0.0M
2021-03-29 23.00 23.60 22.60 23.40 0.0M
2021-03-26 21.60 22.80 21.60 22.80 0.0M
2021-03-25 21.00 21.80 20.80 21.40 0.0M
2021-03-24 21.20 21.20 20.80 21.00 0.0M
2021-03-23 21.60 22.00 21.20 21.20 0.0M
2021-03-22 20.80 21.20 20.80 21.00 0.0M
2021-03-19 20.00 21.20 20.00 20.60 0.0M
2021-03-18 19.70 20.00 19.60 20.00 0.0M
2021-03-17 19.40 19.70 19.30 19.70 0.0M
2021-03-16 19.80 19.80 19.50 19.50 0.0M
2021-03-15 19.90 19.90 19.70 19.70 0.0M
2021-03-12 19.90 19.90 19.30 19.90 0.0M
2021-03-11 20.20 20.20 19.90 19.90 0.0M
2021-03-10 19.80 20.40 19.80 20.00 0.0M
2021-03-09 19.90 20.00 19.60 19.80 0.0M
2021-03-08 19.90 19.90 19.60 19.80 0.0M
2021-03-05 20.00 20.00 19.70 19.70 0.0M
2021-03-04 20.00 20.20 20.00 20.00 0.0M
2021-03-03 20.40 20.40 19.90 20.00 0.0M
2021-03-02 20.80 20.80 20.20 20.20 0.0M
2021-03-01 21.20 21.40 20.60 20.60 0.0M
2021-02-26 20.80 21.20 20.60 21.20 0.0M
2021-02-25 21.40 21.40 20.80 20.80 0.0M
2021-02-24 21.20 21.60 21.20 21.20 0.0M
2021-02-23 21.60 21.60 21.40 21.40 0.0M
2021-02-22 22.00 22.00 21.20 21.60 0.0M
2021-02-19 22.20 22.40 21.60 22.00 0.0M
2021-02-18 22.60 23.00 22.00 22.20 0.0M
2021-02-17 20.80 25.00 20.40 22.60 0.0M
2021-02-16 20.00 20.60 20.00 20.60 0.0M
2021-02-15 19.70 20.20 19.50 20.20 0.0M
2021-02-12 19.90 19.90 19.60 19.60 0.0M
2021-02-11 19.90 19.90 19.90 19.90 0.0M
2021-02-10 20.20 20.20 19.80 20.20 0.0M
2021-02-09 19.90 20.00 19.90 20.00 0.0M
2021-02-08 20.00 20.00 19.80 19.80 0.0M
2021-02-05 19.80 20.00 19.20 20.00 0.0M
2021-02-04 19.90 20.20 19.70 19.80 0.0M
2021-02-03 19.80 19.90 19.60 19.90 0.0M
2021-02-02 19.80 19.80 19.80 19.80 0.0M
2021-02-01 19.70 19.80 19.60 19.80 0.0M
2021-01-29 19.90 19.90 19.70 19.70 0.0M
2021-01-28 19.90 19.90 19.90 19.90 0.0M
2021-01-27 20.00 20.00 19.80 19.90 0.0M
2021-01-26 20.40 20.40 19.80 20.00 0.0M
2021-01-25 20.40 20.60 20.40 20.60 0.0M
2021-01-22 20.40 20.60 19.90 20.60 0.0M
2021-01-21 20.80 20.80 19.90 20.40 0.0M
2021-01-20 20.60 20.60 20.60 20.60 0.0M
2021-01-19 21.20 21.60 19.70 20.00 0.0M
2021-01-18 21.40 21.40 21.00 21.40 0.0M
2021-01-15 21.00 21.40 21.00 21.40 0.0M
2021-01-14 21.00 21.40 20.80 21.00 0.0M
2021-01-13 20.80 22.00 20.80 20.80 0.0M
2021-01-12 20.80 20.80 20.60 20.80 0.0M
2021-01-11 20.60 20.80 20.40 20.60 0.0M
2021-01-08 20.40 20.60 20.40 20.60 0.0M
2021-01-07 20.00 20.40 19.80 20.40 0.0M
2021-01-06 20.00 20.40 19.90 20.00 0.0M
2021-01-05 20.60 20.60 19.80 20.00 0.0M
2021-01-04 20.40 21.00 20.40 20.40 0.0M