Societe LDC SA (LOUP)

LOUP
🏛️ France →
90.50
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 52.50 53.75 52.25 53.75 0.0M
2022-12-29 52.25 53.25 52.25 53.00 0.0M
2022-12-28 52.50 53.00 52.50 52.50 0.0M
2022-12-27 53.00 53.00 52.50 52.50 0.0M
2022-12-23 53.00 53.00 52.50 52.50 0.0M
2022-12-22 52.75 53.00 52.25 53.00 0.0M
2022-12-21 52.50 53.00 52.50 53.00 0.0M
2022-12-20 52.75 53.00 52.25 52.50 0.0M
2022-12-19 51.75 53.00 51.75 52.75 0.0M
2022-12-16 52.00 52.25 51.75 51.75 0.0M
2022-12-15 52.75 52.75 52.00 52.00 0.0M
2022-12-14 52.25 52.75 52.00 52.00 0.0M
2022-12-13 52.75 53.00 52.25 52.50 0.0M
2022-12-12 53.00 53.00 52.25 52.50 0.0M
2022-12-09 52.50 53.00 52.00 52.75 0.0M
2022-12-08 52.50 52.50 51.50 52.00 0.0M
2022-12-07 52.25 52.50 51.25 51.25 0.0M
2022-12-06 52.00 52.00 50.75 50.75 0.0M
2022-12-05 52.00 52.50 50.75 50.75 0.0M
2022-12-02 51.25 52.00 51.00 51.50 0.0M
2022-12-01 52.25 52.50 51.75 51.75 0.0M
2022-11-30 52.25 53.00 52.00 52.50 0.0M
2022-11-29 53.00 53.50 52.25 52.50 0.0M
2022-11-28 53.75 53.75 52.50 53.50 0.0M
2022-11-25 51.50 54.25 51.25 53.75 0.0M
2022-11-24 50.50 51.75 50.25 51.00 0.1M
2022-11-23 48.80 49.90 47.60 49.50 0.0M
2022-11-22 48.50 48.90 48.00 48.00 0.0M
2022-11-21 47.50 48.30 47.50 48.30 0.0M
2022-11-18 47.30 47.40 46.60 47.40 0.0M
2022-11-17 46.50 47.20 46.50 47.20 0.0M
2022-11-16 46.20 46.80 46.10 46.60 0.0M
2022-11-15 46.10 46.30 46.10 46.20 0.0M
2022-11-14 46.20 46.30 46.10 46.10 0.0M
2022-11-11 47.00 47.30 45.60 46.10 0.0M
2022-11-10 46.70 47.30 46.10 47.30 0.0M
2022-11-09 46.70 46.80 46.40 46.70 0.0M
2022-11-08 46.80 46.80 46.00 46.50 0.0M
2022-11-07 47.20 47.20 46.80 47.10 0.0M
2022-11-04 46.50 47.10 46.50 47.10 0.0M
2022-11-03 47.00 47.10 46.50 46.50 0.0M
2022-11-02 47.00 47.00 46.50 47.00 0.0M
2022-11-01 46.70 47.00 46.20 47.00 0.0M
2022-10-31 46.50 46.70 46.50 46.70 0.0M
2022-10-28 46.50 46.60 46.40 46.50 0.0M
2022-10-27 46.20 46.50 46.00 46.50 0.0M
2022-10-26 46.00 46.20 46.00 46.20 0.0M
2022-10-25 45.70 45.90 45.70 45.90 0.0M
2022-10-24 45.90 45.90 45.70 45.80 0.0M
2022-10-21 45.80 46.00 45.80 45.80 0.0M
2022-10-20 46.00 46.00 45.50 45.80 0.0M
2022-10-19 45.80 46.00 45.80 46.00 0.0M
2022-10-18 45.50 46.00 45.50 45.70 0.0M
2022-10-17 45.50 45.50 45.40 45.50 0.0M
2022-10-14 45.00 45.10 45.00 45.00 0.0M
2022-10-13 45.10 45.10 44.50 45.00 0.0M
2022-10-12 44.50 45.00 44.20 45.00 0.0M
2022-10-11 47.00 47.00 44.00 44.00 0.0M
2022-10-10 46.30 47.00 45.90 47.00 0.0M
2022-10-07 47.30 47.30 46.30 46.30 0.0M
2022-10-06 47.20 47.20 47.10 47.20 0.0M
2022-10-05 47.50 47.50 47.10 47.10 0.0M
2022-10-04 47.40 47.50 46.70 47.50 0.0M
2022-10-03 46.40 47.40 46.30 47.40 0.0M
2022-09-30 46.90 46.90 46.20 46.40 0.0M
2022-09-29 48.10 48.10 46.80 46.80 0.0M
2022-09-28 48.50 48.50 47.70 48.00 0.0M
2022-09-27 46.50 48.60 46.50 48.50 0.0M
2022-09-26 46.50 46.80 46.30 46.50 0.0M
2022-09-23 48.30 48.30 46.30 46.50 0.0M
2022-09-22 48.60 48.60 48.30 48.30 0.0M
2022-09-21 48.60 48.60 48.40 48.50 0.0M
2022-09-20 48.40 48.60 48.40 48.60 0.0M
2022-09-19 48.30 48.40 47.60 48.40 0.0M
2022-09-16 48.30 48.40 48.20 48.30 0.0M
2022-09-15 48.20 48.40 48.20 48.20 0.0M
2022-09-14 48.30 48.40 48.00 48.20 0.0M
2022-09-13 48.50 48.60 48.10 48.30 0.0M
2022-09-12 48.60 48.60 48.30 48.50 0.0M
2022-09-09 48.60 48.60 48.50 48.60 0.0M
2022-09-08 48.60 48.70 48.30 48.60 0.0M
2022-09-07 48.60 48.70 48.50 48.60 0.0M
2022-09-06 48.70 48.70 48.60 48.60 0.0M
2022-09-05 48.70 48.70 48.50 48.60 0.0M
2022-09-02 48.50 48.60 48.30 48.50 0.0M
2022-09-01 48.10 48.90 48.00 48.40 0.0M
2022-08-31 48.10 48.10 47.40 48.00 0.0M
2022-08-30 48.90 48.90 48.10 48.10 0.0M
2022-08-29 48.70 48.90 48.40 48.90 0.0M
2022-08-26 49.80 49.80 49.50 49.70 0.0M
2022-08-25 49.80 49.80 49.50 49.70 0.0M
2022-08-24 49.50 49.80 49.50 49.70 0.0M
2022-08-23 49.60 49.90 49.50 49.50 0.0M
2022-08-22 49.30 49.60 49.20 49.50 0.0M
2022-08-19 49.50 49.50 49.00 49.20 0.0M
2022-08-18 49.40 49.50 48.90 49.50 0.0M
2022-08-17 49.50 49.50 49.40 49.40 0.0M
2022-08-16 49.40 49.50 49.40 49.50 0.0M
2022-08-15 49.10 49.40 49.00 49.40 0.0M
2022-08-12 49.10 49.10 49.00 49.00 0.0M
2022-08-11 48.10 49.00 48.10 49.00 0.0M
2022-08-10 48.00 48.10 47.70 48.00 0.0M
2022-08-09 48.00 48.00 47.90 47.90 0.0M
2022-08-08 47.70 48.20 47.70 47.90 0.0M
2022-08-05 48.70 48.70 47.60 47.60 0.0M
2022-08-04 48.80 48.80 48.50 48.70 0.0M
2022-08-03 48.70 48.90 48.60 48.70 0.0M
2022-08-02 48.70 48.70 48.60 48.60 0.0M
2022-08-01 48.80 48.80 48.60 48.60 0.0M
2022-07-29 48.60 49.00 48.50 48.80 0.0M
2022-07-28 48.90 49.00 48.60 48.70 0.0M
2022-07-27 48.50 48.80 48.50 48.80 0.0M
2022-07-26 48.80 48.90 48.50 48.50 0.0M
2022-07-25 49.50 49.50 48.50 48.70 0.0M
2022-07-22 49.30 49.80 49.30 49.30 0.0M
2022-07-21 48.90 49.10 48.60 49.10 0.0M
2022-07-20 49.00 49.30 48.90 48.90 0.0M
2022-07-19 48.50 49.00 48.50 48.70 0.0M
2022-07-18 48.00 48.50 48.00 48.50 0.0M
2022-07-15 47.80 48.00 47.80 47.90 0.0M
2022-07-14 47.80 47.90 47.70 47.80 0.0M
2022-07-13 47.10 47.90 47.10 47.70 0.0M
2022-07-12 46.00 47.10 46.00 47.10 0.0M
2022-07-11 45.60 46.00 45.60 45.90 0.0M
2022-07-08 45.40 45.70 45.20 45.60 0.0M
2022-07-07 44.30 45.00 44.10 45.00 0.0M
2022-07-06 44.60 44.90 44.00 44.30 0.0M
2022-07-05 44.60 44.70 44.50 44.60 0.0M
2022-07-04 44.60 44.70 44.60 44.60 0.0M
2022-07-01 44.60 44.70 44.60 44.60 0.0M
2022-06-30 44.50 44.60 44.30 44.60 0.0M
2022-06-29 45.10 45.10 44.50 44.50 0.0M
2022-06-28 45.00 45.50 45.00 45.10 0.0M
2022-06-27 46.50 46.70 45.00 45.00 0.0M
2022-06-24 45.50 46.50 45.50 46.50 0.0M
2022-06-23 45.40 45.70 45.40 45.50 0.0M
2022-06-22 45.00 45.40 44.70 45.40 0.0M
2022-06-21 45.00 45.00 44.90 45.00 0.0M
2022-06-20 45.00 45.00 44.80 45.00 0.0M
2022-06-17 44.70 45.00 44.70 45.00 0.0M
2022-06-16 44.80 44.80 44.70 44.70 0.0M
2022-06-15 44.50 44.70 44.50 44.70 0.0M
2022-06-14 44.00 45.00 44.00 44.40 0.0M
2022-06-13 46.40 46.40 44.00 44.00 0.1M
2022-06-10 46.50 46.50 46.20 46.40 0.0M
2022-06-09 46.70 46.70 46.20 46.50 0.0M
2022-06-08 46.70 46.70 46.60 46.70 0.0M
2022-06-07 46.50 46.60 46.40 46.60 0.0M
2022-06-06 46.10 46.70 46.10 46.40 0.0M
2022-06-03 46.20 46.70 46.10 46.10 0.0M
2022-06-02 46.50 46.60 46.00 46.10 0.0M
2022-06-01 47.00 47.00 46.50 46.50 0.0M
2022-05-31 47.50 47.50 46.90 46.90 0.0M
2022-05-30 47.00 47.90 46.90 47.40 0.0M
2022-05-27 45.50 46.90 45.50 46.90 0.0M
2022-05-26 44.50 45.20 44.50 45.10 0.0M
2022-05-25 44.00 45.00 44.00 44.40 0.0M
2022-05-24 43.40 43.70 43.40 43.50 0.0M
2022-05-23 43.40 43.40 42.90 43.30 0.0M
2022-05-20 43.00 43.30 43.00 43.30 0.0M
2022-05-19 43.60 43.60 42.70 43.00 0.0M
2022-05-18 43.80 43.80 43.30 43.60 0.0M
2022-05-17 44.30 44.30 43.60 43.80 0.0M
2022-05-16 44.20 44.30 44.10 44.20 0.0M
2022-05-13 44.00 44.20 43.20 44.20 0.0M
2022-05-12 43.30 43.60 42.80 43.60 0.0M
2022-05-11 43.40 43.40 43.00 43.30 0.0M
2022-05-10 42.90 43.70 42.90 43.40 0.0M
2022-05-09 43.00 43.20 42.70 42.90 0.0M
2022-05-06 43.00 43.10 42.90 43.00 0.0M
2022-05-05 42.90 43.30 42.90 43.00 0.0M
2022-05-04 42.60 42.80 42.60 42.80 0.0M
2022-05-03 42.70 42.70 42.60 42.70 0.0M
2022-05-02 43.70 43.70 42.50 42.60 0.0M
2022-04-29 44.00 44.00 43.00 43.60 0.0M
2022-04-28 44.00 44.00 43.90 44.00 0.0M
2022-04-27 43.20 43.90 43.20 43.90 0.0M
2022-04-26 44.40 44.40 42.50 43.20 0.0M
2022-04-25 44.40 44.50 44.30 44.30 0.0M
2022-04-22 44.80 44.80 44.00 44.40 0.0M
2022-04-21 43.70 44.80 43.70 44.50 0.0M
2022-04-20 42.80 43.70 42.80 43.60 0.0M
2022-04-19 42.10 43.00 42.10 42.70 0.1M
2022-04-14 42.40 42.40 42.00 42.10 0.0M
2022-04-13 42.00 42.90 42.00 42.40 0.0M
2022-04-12 42.10 42.20 41.90 42.00 0.0M
2022-04-11 42.50 42.50 42.00 42.10 0.0M
2022-04-08 42.70 43.00 42.30 42.50 0.0M
2022-04-07 42.70 42.70 42.50 42.60 0.0M
2022-04-06 42.90 42.90 42.50 42.60 0.0M
2022-04-05 43.00 43.40 42.60 42.80 0.0M
2022-04-04 43.00 43.00 42.70 43.00 0.0M
2022-04-01 42.60 43.10 42.60 43.00 0.0M
2022-03-31 43.60 43.60 42.50 42.50 0.0M
2022-03-30 42.90 43.30 42.60 43.10 0.0M
2022-03-29 43.20 43.20 42.60 42.80 0.0M
2022-03-28 43.00 43.20 42.80 43.10 0.0M
2022-03-25 43.80 44.00 42.50 42.50 0.0M
2022-03-24 44.70 44.70 43.70 44.00 0.0M
2022-03-23 44.70 44.70 44.40 44.70 0.0M
2022-03-22 45.00 45.00 44.40 44.70 0.0M
2022-03-21 43.20 45.00 43.20 45.00 0.0M
2022-03-18 43.00 43.30 42.60 43.20 0.0M
2022-03-17 43.50 43.60 43.10 43.10 0.0M
2022-03-16 43.10 43.50 43.10 43.40 0.0M
2022-03-15 43.40 43.40 43.00 43.10 0.0M
2022-03-14 43.50 43.70 43.40 43.40 0.0M
2022-03-11 43.60 43.70 43.20 43.50 0.0M
2022-03-10 43.90 43.90 43.50 43.60 0.0M
2022-03-09 44.00 44.00 43.40 43.80 0.0M
2022-03-08 43.70 44.00 43.50 43.90 0.0M
2022-03-07 44.40 44.50 43.10 43.70 0.0M
2022-03-04 45.20 45.50 44.30 44.30 0.0M
2022-03-03 45.90 46.00 45.20 45.20 0.0M
2022-03-02 46.40 46.50 45.90 45.90 0.0M
2022-03-01 47.10 47.20 46.40 46.40 0.0M
2022-02-28 46.70 47.10 46.50 47.10 0.0M
2022-02-25 47.30 47.70 46.60 46.80 0.0M
2022-02-24 48.20 48.20 46.70 47.20 0.0M
2022-02-23 48.80 48.80 48.30 48.40 0.0M
2022-02-22 48.60 48.80 48.60 48.70 0.0M
2022-02-21 49.30 49.30 48.70 48.80 0.0M
2022-02-18 49.00 49.30 48.70 49.30 0.0M
2022-02-17 49.00 49.10 48.90 49.00 0.0M
2022-02-16 49.10 49.10 48.90 48.90 0.0M
2022-02-15 49.10 49.10 48.80 49.10 0.0M
2022-02-14 48.80 49.10 48.80 49.00 0.0M
2022-02-11 49.00 49.10 48.90 49.10 0.0M
2022-02-10 49.10 49.10 48.90 49.00 0.0M
2022-02-09 49.10 49.40 48.90 49.00 0.0M
2022-02-08 49.10 49.10 48.80 49.00 0.0M
2022-02-07 50.00 50.00 48.90 49.00 0.0M
2022-02-04 49.90 50.00 49.80 49.90 0.0M
2022-02-03 50.00 50.00 49.90 49.90 0.0M
2022-02-02 50.25 50.25 49.90 50.00 0.0M
2022-02-01 50.50 50.50 49.80 50.00 0.0M
2022-01-31 50.00 50.50 50.00 50.50 0.0M
2022-01-28 50.00 50.75 49.80 50.50 0.0M
2022-01-27 50.50 50.50 49.70 50.00 0.0M
2022-01-26 49.70 50.50 49.70 50.50 0.0M
2022-01-25 49.90 50.00 49.70 49.70 0.0M
2022-01-24 50.25 50.25 49.80 49.90 0.0M
2022-01-21 50.75 50.75 50.25 50.25 0.0M
2022-01-20 50.25 51.25 50.00 51.25 0.0M
2022-01-19 50.75 50.75 50.00 50.00 0.0M
2022-01-18 51.25 51.25 49.80 50.75 0.0M
2022-01-17 50.75 51.00 50.75 51.00 0.0M
2022-01-14 50.75 51.00 50.50 50.75 0.0M
2022-01-13 50.75 51.00 50.50 50.75 0.0M
2022-01-12 50.50 50.75 49.00 50.50 0.0M
2022-01-11 50.25 50.50 49.90 50.25 0.0M
2022-01-10 49.90 50.25 49.50 50.25 0.0M
2022-01-07 49.30 49.80 49.00 49.70 0.0M
2022-01-06 49.00 49.20 48.80 49.20 0.0M
2022-01-05 48.80 49.00 48.80 49.00 0.0M
2022-01-04 49.40 49.40 48.70 48.80 0.0M
2022-01-03 49.50 49.80 48.80 49.30 0.0M