Lisi SA (GFII)

GFII
🏛️ France →
46.05
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 27.60 28.35 27.60 28.35 0.0M
2021-12-30 27.50 27.90 27.15 27.55 0.0M
2021-12-29 27.70 27.95 27.20 27.35 0.0M
2021-12-28 27.50 27.90 27.50 27.90 0.0M
2021-12-27 27.30 27.80 27.10 27.50 0.0M
2021-12-24 27.00 27.45 27.00 27.30 0.0M
2021-12-23 26.55 27.05 26.50 27.00 0.0M
2021-12-22 26.15 26.60 26.05 26.60 0.0M
2021-12-21 25.40 26.10 25.20 26.10 0.0M
2021-12-20 25.80 25.80 24.80 25.20 0.0M
2021-12-17 25.25 26.00 25.00 26.00 0.0M
2021-12-16 23.70 25.40 23.70 25.15 0.0M
2021-12-15 23.15 23.50 23.00 23.50 0.0M
2021-12-14 23.00 23.40 22.85 23.15 0.0M
2021-12-13 23.85 23.85 23.00 23.05 0.0M
2021-12-10 24.10 24.10 23.55 23.65 0.0M
2021-12-09 24.25 24.35 24.00 24.00 0.0M
2021-12-08 24.35 24.85 24.00 24.25 0.0M
2021-12-07 24.00 24.65 23.70 24.40 0.0M
2021-12-06 23.40 23.70 23.05 23.70 0.0M
2021-12-03 23.40 23.60 23.30 23.40 0.0M
2021-12-02 22.55 23.55 22.40 23.55 0.0M
2021-12-01 21.75 22.50 21.75 22.40 0.0M
2021-11-30 22.00 22.45 21.75 21.80 0.0M
2021-11-29 22.05 22.60 21.55 22.15 0.0M
2021-11-26 23.55 23.55 22.25 22.25 0.0M
2021-11-25 23.60 23.95 23.50 23.70 0.0M
2021-11-24 23.40 23.55 23.15 23.55 0.0M
2021-11-23 22.55 23.50 22.55 23.35 0.0M
2021-11-22 22.75 22.90 22.30 22.70 0.0M
2021-11-19 23.80 23.80 22.80 22.85 0.0M
2021-11-18 23.75 24.00 23.35 23.60 0.0M
2021-11-17 24.20 24.20 23.60 23.60 0.0M
2021-11-16 24.80 24.85 24.30 24.40 0.0M
2021-11-15 24.50 24.75 24.00 24.70 0.0M
2021-11-12 24.90 24.90 24.40 24.50 0.0M
2021-11-11 25.00 25.20 24.65 24.85 0.0M
2021-11-10 25.25 25.30 24.75 24.90 0.0M
2021-11-09 25.30 25.65 25.20 25.20 0.0M
2021-11-08 24.90 25.65 24.90 25.20 0.0M
2021-11-05 24.15 25.00 23.90 24.90 0.0M
2021-11-04 24.45 24.65 24.15 24.20 0.0M
2021-11-03 25.30 25.35 24.50 24.55 0.0M
2021-11-02 25.30 25.35 24.90 25.20 0.0M
2021-11-01 24.15 25.60 24.15 25.50 0.0M
2021-10-29 24.00 24.30 23.80 24.05 0.0M
2021-10-28 23.50 24.00 23.35 23.95 0.0M
2021-10-27 24.10 24.10 23.35 23.40 0.0M
2021-10-26 24.50 24.65 24.15 24.15 0.0M
2021-10-25 25.05 25.05 24.35 24.65 0.0M
2021-10-22 24.80 25.20 24.60 25.15 0.0M
2021-10-21 24.50 24.95 24.50 24.75 0.0M
2021-10-20 24.75 24.80 24.35 24.60 0.0M
2021-10-19 25.05 25.15 24.40 24.90 0.0M
2021-10-18 25.95 26.45 24.75 25.05 0.0M
2021-10-15 26.65 27.05 25.85 25.85 0.1M
2021-10-14 26.50 27.10 26.20 26.30 0.1M
2021-10-13 26.00 26.80 25.75 26.20 0.0M
2021-10-12 25.40 26.05 25.10 26.00 0.0M
2021-10-11 25.80 25.95 25.40 25.55 0.0M
2021-10-08 26.00 26.50 25.60 25.70 0.0M
2021-10-07 25.70 26.25 25.70 25.90 0.0M
2021-10-06 25.25 25.80 24.75 25.65 0.0M
2021-10-05 26.10 26.10 25.60 25.75 0.0M
2021-10-04 25.65 26.40 25.60 26.15 0.0M
2021-10-01 25.70 26.10 25.00 25.85 0.0M
2021-09-30 26.00 26.40 25.65 25.65 0.0M
2021-09-29 26.00 26.00 25.65 26.00 0.0M
2021-09-28 26.60 26.60 25.95 26.00 0.0M
2021-09-27 26.60 26.70 26.05 26.60 0.0M
2021-09-24 26.70 26.70 26.45 26.70 0.0M
2021-09-23 26.30 26.80 26.20 26.70 0.0M
2021-09-22 26.50 26.60 26.15 26.15 0.0M
2021-09-21 26.50 27.30 26.15 26.20 0.0M
2021-09-20 25.80 26.45 25.00 26.35 0.0M
2021-09-17 26.30 26.40 25.70 25.90 0.0M
2021-09-16 26.15 26.65 26.10 26.10 0.0M
2021-09-15 26.90 27.15 26.00 26.00 0.0M
2021-09-14 27.15 27.15 26.40 26.75 0.0M
2021-09-13 26.75 27.40 26.70 27.05 0.0M
2021-09-10 26.90 27.10 26.55 26.70 0.0M
2021-09-09 26.90 26.95 26.40 26.70 0.0M
2021-09-08 27.35 27.45 26.80 26.80 0.0M
2021-09-07 27.10 27.60 26.80 27.45 0.0M
2021-09-06 28.20 28.30 27.20 27.25 0.0M
2021-09-03 27.65 27.70 27.00 27.20 0.0M
2021-09-02 27.80 27.85 27.45 27.50 0.0M
2021-09-01 28.00 28.20 27.25 27.65 0.0M
2021-08-31 28.00 28.00 27.60 28.00 0.0M
2021-08-30 27.75 28.00 27.55 28.00 0.0M
2021-08-27 27.65 27.80 27.40 27.70 0.0M
2021-08-26 27.70 27.95 27.10 27.65 0.0M
2021-08-25 27.10 27.90 27.00 27.65 0.0M
2021-08-24 27.40 27.40 26.95 27.00 0.0M
2021-08-23 27.60 27.75 26.95 27.40 0.0M
2021-08-20 28.10 28.10 27.20 27.50 0.0M
2021-08-19 28.20 28.50 27.80 28.20 0.0M
2021-08-18 28.40 28.50 27.80 28.20 0.0M
2021-08-17 29.05 29.10 28.10 28.35 0.0M
2021-08-16 29.25 29.30 28.65 29.05 0.0M
2021-08-13 29.60 29.80 29.20 29.45 0.0M
2021-08-12 29.85 30.00 29.65 29.65 0.0M
2021-08-11 29.85 29.95 29.60 29.95 0.0M
2021-08-10 29.75 29.90 29.60 29.85 0.0M
2021-08-09 29.70 29.70 29.30 29.70 0.0M
2021-08-06 29.80 29.85 29.50 29.75 0.0M
2021-08-05 29.30 29.85 29.30 29.75 0.0M
2021-08-04 29.80 30.00 29.25 29.25 0.0M
2021-08-03 29.45 29.85 29.25 29.75 0.0M
2021-08-02 28.70 29.40 28.60 29.40 0.0M
2021-07-30 29.10 29.30 28.75 28.75 0.0M
2021-07-29 28.55 29.35 28.55 29.25 0.0M
2021-07-28 28.20 28.70 27.95 28.50 0.0M
2021-07-27 28.50 28.55 27.95 28.15 0.0M
2021-07-26 29.00 29.20 28.45 28.50 0.0M
2021-07-23 28.40 29.10 28.00 29.10 0.0M
2021-07-22 27.35 28.40 27.35 28.00 0.0M
2021-07-21 26.75 27.50 26.75 27.25 0.0M
2021-07-20 26.65 27.10 26.45 26.65 0.0M
2021-07-19 27.00 27.00 26.40 26.45 0.0M
2021-07-16 27.05 27.30 26.90 27.15 0.0M
2021-07-15 27.35 27.35 26.60 27.10 0.0M
2021-07-14 27.80 27.80 26.00 27.30 0.0M
2021-07-13 27.90 28.00 27.40 27.55 0.0M
2021-07-12 28.35 28.35 27.60 28.00 0.0M
2021-07-09 27.40 28.25 27.40 28.25 0.0M
2021-07-08 28.15 28.15 26.90 27.40 0.0M
2021-07-07 28.15 28.15 27.55 27.55 0.0M
2021-07-06 28.65 28.65 27.80 27.80 0.0M
2021-07-05 28.45 28.85 28.20 28.55 0.0M
2021-07-02 27.85 28.45 27.60 28.45 0.0M
2021-07-01 27.50 28.15 27.30 27.80 0.0M
2021-06-30 27.55 28.20 27.15 27.55 0.0M
2021-06-29 27.40 27.55 27.20 27.30 0.0M
2021-06-28 27.45 27.80 26.95 27.65 0.0M
2021-06-25 28.30 28.30 26.60 27.40 0.0M
2021-06-24 28.00 28.40 27.90 28.30 0.0M
2021-06-23 28.75 28.75 27.85 27.85 0.0M
2021-06-22 28.60 28.65 28.55 28.65 0.0M
2021-06-21 28.75 28.75 27.95 28.55 0.0M
2021-06-18 28.90 29.30 28.30 28.70 0.0M
2021-06-17 29.70 29.70 28.60 28.75 0.0M
2021-06-16 29.90 29.90 29.45 29.60 0.0M
2021-06-15 29.50 29.80 29.25 29.75 0.0M
2021-06-14 28.75 29.65 28.75 29.50 0.0M
2021-06-11 28.45 28.75 28.15 28.65 0.0M
2021-06-10 28.30 28.60 27.70 28.50 0.0M
2021-06-09 28.55 28.60 27.80 28.20 0.0M
2021-06-08 28.80 29.00 28.25 28.55 0.0M
2021-06-07 28.80 29.00 28.50 29.00 0.0M
2021-06-04 28.60 29.10 28.55 29.10 0.0M
2021-06-03 29.40 29.50 28.25 28.70 0.0M
2021-06-02 28.40 29.50 28.30 29.30 0.0M
2021-06-01 29.15 29.15 28.50 28.80 0.0M
2021-05-31 29.00 29.15 28.75 29.05 0.0M
2021-05-28 28.30 30.00 28.30 28.85 0.0M
2021-05-27 27.00 28.65 27.00 28.40 0.0M
2021-05-26 26.90 27.15 26.80 27.15 0.0M
2021-05-25 27.35 27.35 26.80 27.00 0.0M
2021-05-24 26.40 27.35 26.40 27.35 0.0M
2021-05-21 26.50 26.60 26.10 26.35 0.0M
2021-05-20 25.95 26.45 25.55 26.20 0.0M
2021-05-19 26.80 26.80 25.40 25.95 0.0M
2021-05-18 25.80 26.80 25.65 26.80 0.0M
2021-05-17 26.00 26.15 25.45 25.70 0.0M
2021-05-14 25.40 26.25 25.30 26.25 0.0M
2021-05-13 26.50 26.50 25.45 25.45 0.0M
2021-05-12 26.60 26.80 26.30 26.50 0.0M
2021-05-11 26.70 27.10 26.45 26.80 0.0M
2021-05-10 27.10 27.50 27.10 27.20 0.0M
2021-05-07 27.00 27.45 27.00 27.25 0.0M
2021-05-06 27.00 27.00 26.35 26.85 0.0M
2021-05-05 26.90 27.05 26.85 26.90 0.0M
2021-05-04 26.80 27.30 26.80 26.95 0.0M
2021-05-03 26.60 26.80 26.10 26.70 0.0M
2021-04-30 27.20 27.30 26.75 26.85 0.0M
2021-04-29 28.40 28.40 27.20 27.25 0.0M
2021-04-28 28.30 28.60 28.05 28.45 0.0M
2021-04-27 28.20 28.40 28.00 28.15 0.0M
2021-04-26 27.30 28.60 27.30 28.55 0.0M
2021-04-23 26.95 27.85 26.30 27.50 0.0M
2021-04-22 25.40 26.50 24.60 26.30 0.0M
2021-04-21 25.20 25.45 24.90 25.40 0.0M
2021-04-20 25.30 25.45 24.85 25.05 0.0M
2021-04-19 25.15 25.70 25.15 25.50 0.0M
2021-04-16 25.10 25.20 24.95 25.20 0.0M
2021-04-15 24.80 25.10 24.75 25.00 0.0M
2021-04-14 25.10 25.15 24.45 24.70 0.0M
2021-04-13 25.20 25.35 25.00 25.20 0.0M
2021-04-12 25.55 25.70 25.15 25.30 0.0M
2021-04-09 25.60 26.05 25.55 25.60 0.0M
2021-04-08 25.55 25.60 25.35 25.50 0.0M
2021-04-07 25.15 25.50 24.95 25.50 0.0M
2021-04-06 25.00 25.45 24.95 25.05 0.0M
2021-04-01 24.70 25.00 24.70 25.00 0.0M
2021-03-31 24.70 25.10 24.60 24.85 0.0M
2021-03-30 24.95 24.95 24.65 24.65 0.0M
2021-03-29 24.50 24.95 24.30 24.90 0.0M
2021-03-26 23.80 24.50 23.45 24.50 0.0M
2021-03-25 23.05 23.80 22.90 23.80 0.0M
2021-03-24 23.20 23.25 22.80 23.00 0.0M
2021-03-23 23.50 23.50 22.70 23.10 0.0M
2021-03-22 23.00 23.55 22.75 23.55 0.0M
2021-03-19 23.70 23.75 23.00 23.25 0.0M
2021-03-18 23.15 23.95 23.15 23.80 0.0M
2021-03-17 23.10 23.30 22.65 23.25 0.0M
2021-03-16 23.20 23.40 23.05 23.25 0.0M
2021-03-15 22.80 23.30 22.80 23.25 0.0M
2021-03-12 22.40 22.80 22.30 22.80 0.0M
2021-03-11 22.25 22.75 22.15 22.65 0.0M
2021-03-10 22.00 22.20 21.85 22.20 0.0M
2021-03-09 21.90 22.20 21.65 21.95 0.0M
2021-03-08 21.95 21.95 21.70 21.90 0.0M
2021-03-05 21.45 22.00 21.45 22.00 0.0M
2021-03-04 21.55 21.65 21.35 21.55 0.0M
2021-03-03 21.20 21.60 21.10 21.60 0.0M
2021-03-02 20.80 21.35 20.80 21.15 0.0M
2021-03-01 20.55 21.05 20.50 21.05 0.0M
2021-02-26 20.35 20.65 20.00 20.40 0.0M
2021-02-25 20.00 20.70 19.96 20.50 0.0M
2021-02-24 19.38 19.92 19.14 19.82 0.0M
2021-02-23 19.00 19.42 18.90 19.34 0.0M
2021-02-22 19.74 19.74 18.60 18.92 0.0M
2021-02-19 21.10 21.10 19.40 19.48 0.0M
2021-02-18 21.20 21.65 21.00 21.35 0.0M
2021-02-17 21.60 21.60 20.30 21.15 0.0M
2021-02-16 21.80 21.80 21.45 21.50 0.0M
2021-02-15 21.35 21.95 21.25 21.95 0.0M
2021-02-12 21.40 21.40 21.00 21.35 0.0M
2021-02-11 21.20 21.50 21.15 21.30 0.0M
2021-02-10 22.20 22.20 21.00 21.05 0.0M
2021-02-09 22.05 22.40 20.85 22.40 0.0M
2021-02-08 20.30 22.05 20.05 22.05 0.0M
2021-02-05 19.94 20.35 19.86 20.25 0.0M
2021-02-04 19.20 20.00 19.18 19.92 0.0M
2021-02-03 19.40 19.48 19.00 19.00 0.0M
2021-02-02 18.84 19.84 18.82 18.98 0.0M
2021-02-01 18.84 18.90 18.30 18.68 0.0M
2021-01-29 19.00 19.22 18.64 18.86 0.0M
2021-01-28 18.68 19.34 18.20 19.10 0.0M
2021-01-27 19.60 19.60 18.70 18.98 0.0M
2021-01-26 18.70 19.74 18.64 19.56 0.0M
2021-01-25 19.20 19.20 18.50 18.76 0.0M
2021-01-22 20.20 20.20 19.20 19.24 0.0M
2021-01-21 20.45 20.70 20.00 20.25 0.0M
2021-01-20 20.05 20.50 19.90 20.40 0.0M
2021-01-19 20.35 20.70 19.96 20.10 0.0M
2021-01-18 20.20 20.20 19.96 20.10 0.0M
2021-01-15 20.50 20.50 19.74 20.15 0.0M
2021-01-14 20.60 20.60 20.30 20.50 0.0M
2021-01-13 21.20 21.25 20.30 20.50 0.0M
2021-01-12 20.80 21.45 20.80 21.20 0.0M
2021-01-11 21.30 21.30 20.80 20.90 0.0M
2021-01-08 21.30 21.60 21.00 21.40 0.0M
2021-01-07 20.75 21.50 20.75 21.40 0.0M
2021-01-06 20.60 21.40 20.60 20.75 0.0M
2021-01-05 20.10 20.65 19.92 20.65 0.0M
2021-01-04 20.20 20.85 19.74 20.20 0.0M