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
2022-12-30 19.90 20.10 19.46 19.46 0.0M
2022-12-29 19.90 20.10 19.74 20.00 0.0M
2022-12-28 19.40 20.05 19.22 20.00 0.0M
2022-12-27 19.30 19.60 19.28 19.30 0.0M
2022-12-23 18.90 19.20 18.82 19.20 0.0M
2022-12-22 18.84 19.10 18.66 18.90 0.0M
2022-12-21 18.66 18.88 18.60 18.66 0.0M
2022-12-20 19.12 19.12 18.70 18.70 0.0M
2022-12-19 19.22 19.50 19.10 19.10 0.0M
2022-12-16 19.18 19.20 18.86 19.18 0.0M
2022-12-15 19.26 19.32 19.06 19.16 0.0M
2022-12-14 19.48 19.50 19.04 19.40 0.0M
2022-12-13 19.10 19.60 19.06 19.48 0.0M
2022-12-12 19.46 19.46 19.10 19.20 0.0M
2022-12-09 19.48 19.54 19.20 19.46 0.0M
2022-12-08 19.04 19.56 18.56 19.36 0.0M
2022-12-07 18.94 19.04 18.58 18.98 0.0M
2022-12-06 19.60 19.60 18.70 18.70 0.1M
2022-12-05 20.10 20.35 19.56 19.66 0.0M
2022-12-02 20.25 20.80 20.20 20.20 0.0M
2022-12-01 20.20 20.55 20.10 20.30 0.0M
2022-11-30 20.35 20.45 20.25 20.30 0.0M
2022-11-29 20.55 20.55 19.92 20.35 0.0M
2022-11-28 20.90 21.00 20.50 20.50 0.0M
2022-11-25 21.00 21.05 20.70 20.90 0.0M
2022-11-24 20.65 20.95 20.45 20.95 0.0M
2022-11-23 21.10 21.10 20.65 20.70 0.0M
2022-11-22 21.15 21.20 20.85 21.05 0.0M
2022-11-21 21.00 21.40 20.90 21.15 0.0M
2022-11-18 20.75 21.10 20.75 20.95 0.0M
2022-11-17 20.75 20.75 20.35 20.70 0.0M
2022-11-16 21.60 21.60 20.35 20.50 0.0M
2022-11-15 21.60 21.70 21.25 21.55 0.0M
2022-11-14 21.75 21.90 21.30 21.50 0.0M
2022-11-11 21.65 22.00 21.65 21.80 0.0M
2022-11-10 21.30 21.85 20.95 21.65 0.0M
2022-11-09 21.00 21.40 20.70 21.20 0.0M
2022-11-08 20.45 20.90 20.20 20.90 0.0M
2022-11-07 20.20 20.50 19.96 20.35 0.0M
2022-11-04 20.00 20.30 19.90 20.25 0.0M
2022-11-03 20.00 20.10 19.60 19.88 0.0M
2022-11-02 20.30 20.35 19.90 20.10 0.0M
2022-11-01 19.98 20.50 19.98 20.20 0.0M
2022-10-31 19.60 20.10 19.30 19.98 0.0M
2022-10-28 19.48 19.80 19.22 19.60 0.0M
2022-10-27 19.70 19.90 19.40 19.66 0.0M
2022-10-26 19.38 19.82 19.38 19.80 0.0M
2022-10-25 19.48 19.52 19.20 19.40 0.0M
2022-10-24 19.00 19.50 18.94 19.20 0.0M
2022-10-21 19.00 19.16 17.86 18.96 0.1M
2022-10-20 19.00 19.00 18.32 18.64 0.0M
2022-10-19 18.64 18.90 18.40 18.48 0.0M
2022-10-18 18.20 18.88 18.02 18.66 0.0M
2022-10-17 18.00 18.22 17.86 18.08 0.0M
2022-10-14 18.20 18.40 17.80 17.90 0.0M
2022-10-13 17.84 18.38 17.66 18.20 0.0M
2022-10-12 18.24 18.28 17.72 17.88 0.0M
2022-10-11 17.94 18.36 17.64 18.24 0.0M
2022-10-10 18.20 18.20 17.80 17.96 0.0M
2022-10-07 18.30 18.50 18.04 18.36 0.0M
2022-10-06 18.58 18.70 18.24 18.36 0.0M
2022-10-05 19.08 19.44 18.24 18.62 0.0M
2022-10-04 18.10 19.10 18.02 19.08 0.1M
2022-10-03 17.90 17.96 17.58 17.96 0.0M
2022-09-30 17.80 18.20 17.80 17.92 0.0M
2022-09-29 17.92 17.92 17.32 17.70 0.0M
2022-09-28 17.40 18.00 17.08 17.92 0.0M
2022-09-27 17.64 17.74 17.50 17.54 0.0M
2022-09-26 17.42 17.86 17.30 17.64 0.0M
2022-09-23 18.10 18.10 17.22 17.48 0.0M
2022-09-22 17.72 18.10 17.66 18.00 0.0M
2022-09-21 17.82 18.00 17.70 17.94 0.0M
2022-09-20 18.00 18.20 17.72 17.88 0.0M
2022-09-19 17.96 18.16 17.72 18.00 0.1M
2022-09-16 18.90 18.90 18.00 18.00 0.0M
2022-09-15 19.30 19.40 18.72 18.90 0.0M
2022-09-14 20.30 20.30 18.82 18.82 0.0M
2022-09-13 20.30 20.50 19.92 20.00 0.0M
2022-09-12 20.40 20.60 20.20 20.35 0.0M
2022-09-09 20.05 20.40 20.05 20.30 0.0M
2022-09-08 20.60 20.60 19.76 20.05 0.0M
2022-09-07 20.80 20.90 20.15 20.25 0.0M
2022-09-06 21.45 21.70 20.65 20.80 0.0M
2022-09-05 21.80 21.95 21.40 21.55 0.0M
2022-09-02 20.75 22.45 20.75 21.95 0.0M
2022-09-01 21.00 21.20 20.45 20.75 0.0M
2022-08-31 20.75 21.20 20.60 21.10 0.0M
2022-08-30 20.60 20.95 20.50 20.70 0.0M
2022-08-29 20.50 20.80 20.25 20.60 0.0M
2022-08-26 21.50 21.70 20.60 20.70 0.0M
2022-08-25 21.30 21.65 21.00 21.30 0.0M
2022-08-24 20.80 21.25 20.40 21.15 0.0M
2022-08-23 20.60 21.05 20.60 20.70 0.0M
2022-08-22 21.60 21.60 20.50 20.65 0.0M
2022-08-19 22.15 22.25 21.55 21.65 0.0M
2022-08-18 21.75 22.15 21.75 22.10 0.0M
2022-08-17 22.50 22.50 21.35 21.80 0.0M
2022-08-16 22.40 22.60 22.05 22.30 0.0M
2022-08-15 22.10 22.50 21.95 22.30 0.0M
2022-08-12 21.70 22.10 21.60 22.00 0.0M
2022-08-11 21.90 22.10 21.50 21.70 0.0M
2022-08-10 21.00 22.05 20.75 21.85 0.0M
2022-08-09 21.80 21.85 20.80 20.95 0.0M
2022-08-08 21.60 21.95 21.50 21.75 0.0M
2022-08-05 21.65 21.65 21.20 21.60 0.0M
2022-08-04 22.00 22.20 21.60 21.60 0.0M
2022-08-03 22.10 22.20 21.70 22.00 0.0M
2022-08-02 22.75 22.75 22.05 22.05 0.0M
2022-08-01 22.90 23.10 22.45 22.70 0.0M
2022-07-29 22.50 23.20 22.50 23.00 0.0M
2022-07-28 22.20 22.70 22.20 22.40 0.0M
2022-07-27 21.50 22.30 21.25 22.15 0.0M
2022-07-26 22.70 22.70 21.45 21.45 0.0M
2022-07-25 21.60 22.90 21.55 22.90 0.0M
2022-07-22 21.40 21.80 20.85 21.60 0.0M
2022-07-21 21.30 21.65 21.00 21.45 0.0M
2022-07-20 21.00 21.30 20.80 21.30 0.0M
2022-07-19 20.50 21.10 20.25 21.05 0.0M
2022-07-18 20.00 20.85 20.00 20.55 0.0M
2022-07-15 19.70 20.10 19.70 20.00 0.0M
2022-07-14 19.94 20.20 19.60 19.60 0.0M
2022-07-13 20.20 20.25 19.52 19.92 0.0M
2022-07-12 20.00 20.50 19.40 20.30 0.0M
2022-07-11 20.15 20.25 19.70 19.94 0.0M
2022-07-08 19.60 20.35 19.60 20.15 0.0M
2022-07-07 18.62 19.78 18.62 19.78 0.0M
2022-07-06 18.06 18.76 18.06 18.62 0.0M
2022-07-05 18.54 18.54 17.70 18.04 0.0M
2022-07-04 18.90 18.90 18.00 18.04 0.0M
2022-07-01 18.58 18.88 18.00 18.64 0.0M
2022-06-30 19.60 19.60 17.78 18.28 0.0M
2022-06-29 19.90 20.10 19.60 19.72 0.0M
2022-06-28 19.70 19.98 19.58 19.82 0.0M
2022-06-27 19.30 19.82 19.26 19.40 0.0M
2022-06-24 18.90 19.54 18.90 19.36 0.0M
2022-06-23 19.36 19.38 18.66 18.96 0.0M
2022-06-22 19.60 19.60 18.74 19.36 0.0M
2022-06-21 18.70 19.50 18.70 19.50 0.0M
2022-06-20 19.30 19.30 18.64 19.16 0.0M
2022-06-17 18.50 19.60 18.34 18.80 0.1M
2022-06-16 18.78 18.78 17.84 17.88 0.0M
2022-06-15 18.02 18.76 17.96 18.58 0.1M
2022-06-14 18.50 18.50 17.70 18.02 0.0M
2022-06-13 18.50 18.50 18.20 18.50 0.0M
2022-06-10 19.16 19.16 18.54 18.68 0.0M
2022-06-09 19.60 19.60 19.24 19.40 0.0M
2022-06-08 19.80 20.10 19.50 19.80 0.0M
2022-06-07 20.00 20.10 19.60 19.60 0.0M
2022-06-06 20.00 20.20 19.76 19.80 0.0M
2022-06-03 20.55 20.55 19.80 19.80 0.0M
2022-06-02 20.75 20.75 20.15 20.20 0.0M
2022-06-01 20.70 20.85 20.20 20.50 0.0M
2022-05-31 21.10 21.10 20.40 20.40 0.0M
2022-05-30 21.00 21.45 21.00 21.10 0.0M
2022-05-27 20.35 20.95 20.35 20.80 0.0M
2022-05-26 20.00 20.35 19.90 20.35 0.0M
2022-05-25 20.20 20.55 19.90 20.00 0.0M
2022-05-24 20.35 20.70 20.05 20.15 0.0M
2022-05-23 20.45 20.50 20.10 20.35 0.0M
2022-05-20 20.30 21.10 20.20 20.20 0.0M
2022-05-19 20.15 20.60 19.92 20.30 0.0M
2022-05-18 20.35 20.60 20.05 20.30 0.0M
2022-05-17 19.42 20.30 19.42 20.30 0.0M
2022-05-16 19.50 19.74 19.42 19.70 0.0M
2022-05-13 19.20 19.76 18.94 19.58 0.0M
2022-05-12 18.72 19.08 18.14 19.08 0.0M
2022-05-11 19.20 19.34 18.82 18.90 0.0M
2022-05-10 19.12 19.48 18.90 18.90 0.0M
2022-05-09 20.15 20.20 19.12 19.12 0.0M
2022-05-06 20.20 20.25 19.62 20.10 0.0M
2022-05-05 20.30 20.80 20.05 20.05 0.0M
2022-05-04 19.90 20.05 19.68 20.05 0.0M
2022-05-03 20.55 20.65 19.96 19.98 0.0M
2022-05-02 21.30 21.30 20.10 20.10 0.1M
2022-04-29 21.20 22.00 21.05 21.50 0.0M
2022-04-28 20.60 21.20 20.60 21.20 0.0M
2022-04-27 20.60 20.70 20.25 20.55 0.0M
2022-04-26 20.70 20.75 20.35 20.55 0.0M
2022-04-25 20.45 20.50 19.86 20.40 0.0M
2022-04-22 21.30 21.55 20.45 20.60 0.0M
2022-04-21 20.60 21.80 20.40 21.75 0.1M
2022-04-20 20.50 20.65 19.86 20.15 0.0M
2022-04-19 20.40 20.65 20.15 20.50 0.0M
2022-04-14 21.40 21.70 20.40 20.40 0.0M
2022-04-13 20.80 21.40 20.65 21.40 0.0M
2022-04-12 20.60 20.95 20.60 20.90 0.0M
2022-04-11 20.60 20.95 20.45 20.90 0.0M
2022-04-08 20.80 21.15 20.65 20.65 0.0M
2022-04-07 20.45 21.15 20.35 21.00 0.0M
2022-04-06 21.50 21.65 20.20 20.75 0.0M
2022-04-05 21.65 22.80 21.45 21.70 0.0M
2022-04-04 21.60 21.60 21.30 21.40 0.0M
2022-04-01 21.65 21.90 21.40 21.40 0.0M
2022-03-31 22.00 22.20 21.65 21.65 0.0M
2022-03-30 22.55 22.60 21.75 22.10 0.0M
2022-03-29 21.75 22.70 21.75 22.70 0.0M
2022-03-28 22.20 22.20 21.50 21.70 0.0M
2022-03-25 22.10 22.20 21.55 21.90 0.0M
2022-03-24 22.60 22.75 21.75 21.95 0.0M
2022-03-23 22.70 22.90 22.30 22.50 0.0M
2022-03-22 22.75 22.90 22.55 22.60 0.0M
2022-03-21 23.00 23.00 22.45 22.75 0.0M
2022-03-18 23.70 23.95 22.55 22.55 0.0M
2022-03-17 22.10 23.40 22.10 23.00 0.0M
2022-03-16 21.95 22.60 20.80 22.60 0.0M
2022-03-15 22.05 22.05 20.95 21.80 0.0M
2022-03-14 22.10 22.75 21.55 21.70 0.0M
2022-03-11 25.35 25.35 22.00 22.05 0.0M
2022-03-10 25.60 25.60 22.50 23.05 0.0M
2022-03-09 21.60 23.35 21.60 23.35 0.0M
2022-03-08 21.00 21.95 20.45 21.65 0.0M
2022-03-07 21.30 21.40 19.94 21.00 0.0M
2022-03-04 23.50 23.50 21.80 21.90 0.0M
2022-03-03 25.60 25.60 23.55 23.55 0.0M
2022-03-02 25.50 25.65 24.60 25.15 0.0M
2022-03-01 26.95 26.95 25.50 25.80 0.0M
2022-02-28 26.60 26.70 26.05 26.40 0.0M
2022-02-25 25.00 26.50 25.00 26.30 0.0M
2022-02-24 26.00 26.20 24.80 25.25 0.0M
2022-02-23 27.05 27.30 26.60 26.60 0.0M
2022-02-22 26.00 27.20 25.55 27.00 0.0M
2022-02-21 27.50 27.50 26.25 26.65 0.0M
2022-02-18 27.80 27.80 25.15 27.40 0.1M
2022-02-17 28.60 28.80 27.85 28.10 0.0M
2022-02-16 28.50 29.00 28.50 28.50 0.0M
2022-02-15 27.75 28.75 27.40 28.45 0.0M
2022-02-14 28.70 28.70 27.75 28.00 0.0M
2022-02-11 29.10 29.50 28.75 29.15 0.0M
2022-02-10 30.20 30.75 29.00 29.25 0.0M
2022-02-09 28.50 30.25 28.50 30.25 0.0M
2022-02-08 27.70 28.60 27.70 28.30 0.0M
2022-02-07 28.00 28.00 27.50 27.75 0.0M
2022-02-04 29.00 29.00 27.55 27.75 0.0M
2022-02-03 29.10 29.10 27.95 28.00 0.0M
2022-02-02 29.30 29.30 28.70 28.80 0.0M
2022-02-01 28.35 28.90 27.90 28.85 0.0M
2022-01-31 29.00 29.00 27.95 27.95 0.0M
2022-01-28 28.40 28.55 27.95 28.25 0.0M
2022-01-27 29.00 29.00 28.45 28.45 0.0M
2022-01-26 28.55 29.10 28.20 29.00 0.0M
2022-01-25 27.10 28.45 27.10 28.10 0.0M
2022-01-24 28.40 28.45 27.15 27.75 0.0M
2022-01-21 29.50 29.50 28.50 28.55 0.0M
2022-01-20 30.30 30.45 29.45 29.45 0.0M
2022-01-19 30.10 30.45 29.50 30.45 0.0M
2022-01-18 30.15 30.25 29.35 30.20 0.0M
2022-01-17 29.30 30.90 29.30 30.05 0.0M
2022-01-14 28.95 29.95 28.80 29.95 0.0M
2022-01-13 27.95 28.90 27.95 28.90 0.0M
2022-01-12 27.80 28.15 27.60 28.05 0.0M
2022-01-11 27.50 27.90 27.30 27.70 0.0M
2022-01-10 27.45 27.60 27.15 27.50 0.0M
2022-01-07 27.70 27.70 27.00 27.65 0.0M
2022-01-06 28.00 28.00 27.60 27.75 0.0M
2022-01-05 28.85 28.85 27.95 28.15 0.0M
2022-01-04 28.35 29.15 28.20 28.80 0.0M
2022-01-03 28.05 28.40 27.95 28.25 0.0M