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
2024-12-31 22.00 22.20 22.00 22.00 0.0M
2024-12-30 22.10 22.40 21.80 22.05 0.0M
2024-12-27 21.00 22.25 20.95 22.15 0.0M
2024-12-24 21.70 21.80 21.60 21.60 0.0M
2024-12-23 22.00 22.00 21.55 21.70 0.0M
2024-12-20 21.95 22.15 21.55 22.15 0.0M
2024-12-19 21.75 22.15 21.65 22.00 0.0M
2024-12-18 21.55 22.10 21.55 21.95 0.0M
2024-12-17 21.70 21.70 21.45 21.70 0.0M
2024-12-16 22.20 22.25 21.60 21.75 0.0M
2024-12-13 22.25 22.50 22.20 22.20 0.0M
2024-12-12 22.10 22.35 22.10 22.30 0.0M
2024-12-11 22.20 22.35 22.10 22.20 0.0M
2024-12-10 22.20 22.35 22.15 22.20 0.0M
2024-12-09 22.05 22.20 21.95 22.20 0.0M
2024-12-06 21.40 21.95 21.20 21.85 0.0M
2024-12-05 21.30 21.55 21.15 21.50 0.0M
2024-12-04 20.80 21.30 20.80 21.30 0.0M
2024-12-03 20.70 20.90 20.65 20.80 0.0M
2024-12-02 20.70 21.00 20.50 20.70 0.0M
2024-11-29 21.00 21.10 20.85 20.85 0.0M
2024-11-28 21.15 21.45 20.95 21.15 0.0M
2024-11-27 20.90 21.15 20.85 21.15 0.0M
2024-11-26 21.00 21.20 20.65 21.05 0.1M
2024-11-25 20.60 21.50 20.60 21.05 0.0M
2024-11-22 20.90 20.95 20.55 20.80 0.0M
2024-11-21 21.65 21.65 20.90 20.90 0.0M
2024-11-20 21.20 21.70 21.20 21.45 0.1M
2024-11-19 21.30 21.55 21.00 21.25 0.1M
2024-11-18 21.30 21.50 21.20 21.40 0.0M
2024-11-15 21.90 22.05 21.40 21.40 0.0M
2024-11-14 22.35 22.45 21.85 22.10 0.0M
2024-11-13 22.80 22.85 22.30 22.30 0.0M
2024-11-12 22.90 22.95 22.80 22.85 0.0M
2024-11-11 23.05 23.30 22.80 22.80 0.1M
2024-11-08 22.90 23.15 22.85 23.00 0.0M
2024-11-07 22.55 22.90 22.55 22.90 0.0M
2024-11-06 22.15 22.80 22.15 22.55 0.0M
2024-11-05 22.40 22.40 21.90 22.20 0.0M
2024-11-04 22.20 22.75 22.20 22.20 0.0M
2024-11-01 22.30 22.70 22.30 22.45 0.0M
2024-10-31 22.50 22.60 22.00 22.30 0.0M
2024-10-30 22.85 22.85 22.40 22.60 0.0M
2024-10-29 22.80 23.00 22.75 22.95 0.0M
2024-10-28 23.00 23.10 22.75 22.80 0.0M
2024-10-25 23.80 23.80 22.85 23.00 0.0M
2024-10-24 23.85 23.95 23.60 23.85 0.0M
2024-10-23 23.80 24.00 23.60 23.90 0.0M
2024-10-22 23.90 24.00 23.65 23.80 0.0M
2024-10-21 24.20 24.25 23.90 24.10 0.1M
2024-10-18 24.10 24.45 23.80 24.10 0.0M
2024-10-17 24.30 24.30 23.85 24.10 0.0M
2024-10-16 24.45 24.65 24.25 24.30 0.0M
2024-10-15 24.00 24.50 24.00 24.45 0.0M
2024-10-14 23.80 24.20 23.60 24.00 0.0M
2024-10-11 24.05 24.05 23.60 23.75 0.0M
2024-10-10 25.10 25.10 23.80 24.05 0.0M
2024-10-09 25.70 25.70 25.10 25.20 0.0M
2024-10-08 26.00 26.00 25.50 25.70 0.0M
2024-10-07 26.30 26.30 25.35 25.60 0.0M
2024-10-04 26.30 26.50 26.15 26.25 0.0M
2024-10-03 26.40 26.40 26.10 26.30 0.0M
2024-10-02 26.35 26.50 26.20 26.20 0.0M
2024-10-01 26.60 26.90 26.15 26.35 0.0M
2024-09-30 26.80 26.95 26.50 26.50 0.0M
2024-09-27 27.35 27.35 26.55 26.70 0.0M
2024-09-26 26.95 27.60 26.95 27.35 0.0M
2024-09-25 26.55 26.90 26.45 26.75 0.0M
2024-09-24 26.60 26.65 26.30 26.65 0.0M
2024-09-23 26.10 26.70 25.90 26.65 0.0M
2024-09-20 26.00 26.05 25.90 26.00 0.0M
2024-09-19 25.90 26.30 25.80 26.00 0.0M
2024-09-18 25.95 25.95 25.80 25.85 0.0M
2024-09-17 26.45 26.55 25.90 25.95 0.0M
2024-09-16 26.15 26.35 25.95 26.15 0.0M
2024-09-13 25.90 26.25 25.75 26.15 0.0M
2024-09-12 28.50 28.60 25.75 25.95 0.0M
2024-09-11 28.35 28.60 28.25 28.50 0.0M
2024-09-10 28.05 28.50 28.05 28.45 0.0M
2024-09-09 28.15 28.15 27.50 28.00 0.0M
2024-09-06 28.20 28.40 27.50 27.95 0.0M
2024-09-05 28.35 28.60 28.20 28.20 0.0M
2024-09-04 28.30 28.35 27.95 28.35 0.0M
2024-09-03 28.45 28.45 28.15 28.15 0.0M
2024-09-02 28.40 28.45 28.20 28.25 0.0M
2024-08-30 28.15 28.50 28.00 28.50 0.0M
2024-08-29 28.15 28.15 28.05 28.15 0.0M
2024-08-28 28.15 28.35 28.05 28.20 0.0M
2024-08-27 27.85 28.35 27.85 28.20 0.0M
2024-08-26 28.05 28.10 27.75 27.85 0.0M
2024-08-23 27.45 28.10 27.45 28.10 0.0M
2024-08-22 27.60 27.65 27.45 27.50 0.0M
2024-08-21 27.80 27.80 27.40 27.60 0.0M
2024-08-20 28.10 28.60 27.80 27.85 0.0M
2024-08-19 27.75 28.55 27.70 28.15 0.0M
2024-08-16 27.85 27.85 27.60 27.65 0.0M
2024-08-15 27.80 27.85 27.60 27.60 0.0M
2024-08-14 27.20 27.90 26.90 27.90 0.0M
2024-08-13 26.50 27.95 26.45 27.10 0.0M
2024-08-12 25.85 26.60 25.85 26.50 0.0M
2024-08-09 25.40 25.90 25.40 25.90 0.0M
2024-08-08 25.65 25.65 25.40 25.40 0.0M
2024-08-07 25.55 26.00 25.35 25.60 0.0M
2024-08-06 24.60 25.70 24.60 25.35 0.0M
2024-08-05 25.30 25.50 24.35 24.40 0.0M
2024-08-02 25.15 25.50 24.90 25.50 0.0M
2024-08-01 25.50 25.80 25.15 25.15 0.0M
2024-07-31 25.70 26.00 25.45 25.45 0.1M
2024-07-30 24.40 25.50 24.35 25.40 0.0M
2024-07-29 23.75 24.20 23.45 24.10 0.0M
2024-07-26 23.25 24.10 23.25 24.00 0.0M
2024-07-25 23.10 23.30 22.75 23.20 0.0M
2024-07-24 23.00 23.10 22.60 23.00 0.0M
2024-07-23 23.75 23.75 22.95 23.10 0.0M
2024-07-22 23.70 23.85 23.50 23.70 0.0M
2024-07-19 23.90 24.10 23.60 23.80 0.0M
2024-07-18 23.85 24.25 23.80 23.95 0.0M
2024-07-17 24.00 24.00 23.85 23.85 0.0M
2024-07-16 23.80 24.00 23.50 24.00 0.0M
2024-07-15 23.70 24.10 23.70 23.95 0.0M
2024-07-12 23.90 23.90 23.60 23.80 0.0M
2024-07-11 23.60 23.90 23.50 23.85 0.0M
2024-07-10 23.90 23.95 23.50 23.60 0.0M
2024-07-09 24.45 24.50 23.90 23.90 0.0M
2024-07-08 24.25 24.85 24.15 24.65 0.0M
2024-07-05 24.50 24.70 24.25 24.30 0.0M
2024-07-04 24.65 24.85 24.35 24.45 0.0M
2024-07-03 24.30 24.75 24.10 24.60 0.0M
2024-07-02 24.05 24.20 23.40 24.20 0.0M
2024-07-01 23.70 24.05 23.50 23.70 0.0M
2024-06-28 23.30 23.40 22.95 23.20 0.0M
2024-06-27 23.40 23.70 23.00 23.35 0.0M
2024-06-26 24.80 24.80 23.40 23.40 0.0M
2024-06-25 25.60 25.60 24.65 24.85 0.0M
2024-06-24 25.30 25.80 25.10 25.65 0.0M
2024-06-21 25.05 25.20 24.90 25.15 0.0M
2024-06-20 24.65 25.10 24.60 24.90 0.0M
2024-06-19 24.50 24.85 24.30 24.65 0.0M
2024-06-18 24.35 24.55 24.25 24.40 0.0M
2024-06-17 23.70 24.30 23.25 24.20 0.0M
2024-06-14 24.70 24.70 23.50 23.70 0.0M
2024-06-13 25.35 25.40 24.75 24.75 0.0M
2024-06-12 25.80 25.80 25.35 25.35 0.0M
2024-06-11 26.15 26.45 25.60 25.70 0.0M
2024-06-10 26.85 26.90 26.05 26.10 0.0M
2024-06-07 27.60 27.65 27.00 27.50 0.0M
2024-06-06 27.40 27.95 27.30 27.45 0.0M
2024-06-05 27.45 27.55 27.00 27.40 0.0M
2024-06-04 27.80 27.95 27.35 27.35 0.0M
2024-06-03 26.30 28.05 26.30 28.05 0.0M
2024-05-31 27.10 27.45 26.40 26.40 0.1M
2024-05-30 26.90 27.20 26.85 27.20 0.0M
2024-05-29 27.30 27.40 26.75 27.00 0.0M
2024-05-28 28.05 28.05 27.35 27.35 0.1M
2024-05-27 28.00 28.20 27.75 27.80 0.0M
2024-05-24 27.95 28.00 27.70 27.95 0.0M
2024-05-23 28.20 28.40 27.95 27.95 0.0M
2024-05-22 28.20 28.35 27.85 28.00 0.0M
2024-05-21 28.80 28.95 28.15 28.15 0.0M
2024-05-20 29.00 29.30 28.85 28.90 0.0M
2024-05-17 27.45 28.95 27.45 28.95 0.0M
2024-05-16 27.35 27.65 27.10 27.55 0.0M
2024-05-15 27.20 27.50 27.15 27.40 0.0M
2024-05-14 26.55 27.15 26.60 27.05 0.0M
2024-05-13 26.40 26.60 26.30 26.60 0.0M
2024-05-10 26.35 26.55 26.25 26.50 0.0M
2024-05-09 25.95 26.50 25.90 26.45 0.0M
2024-05-08 25.25 26.05 25.25 26.05 0.0M
2024-05-07 25.30 25.55 25.15 25.35 0.0M
2024-05-06 24.70 25.50 24.70 25.20 0.0M
2024-05-03 24.75 24.80 24.60 24.65 0.0M
2024-05-02 24.60 24.80 24.45 24.80 0.0M
2024-04-30 24.65 25.00 24.55 24.60 0.0M
2024-04-29 24.80 24.85 24.55 24.75 0.0M
2024-04-26 24.40 25.00 24.40 24.90 0.0M
2024-04-25 24.40 24.40 24.10 24.15 0.0M
2024-04-24 24.35 24.60 24.30 24.40 0.0M
2024-04-23 24.20 24.50 24.20 24.35 0.0M
2024-04-22 24.05 24.35 23.95 24.25 0.0M
2024-04-19 24.15 24.15 23.65 24.05 0.0M
2024-04-18 24.55 24.55 24.10 24.15 0.0M
2024-04-17 25.00 25.00 24.55 24.55 0.0M
2024-04-16 24.85 25.05 24.55 25.00 0.1M
2024-04-15 25.00 25.20 24.90 25.00 0.0M
2024-04-12 24.80 25.30 24.80 25.05 0.0M
2024-04-11 24.85 24.95 24.70 24.90 0.0M
2024-04-10 24.35 24.85 24.35 24.80 0.0M
2024-04-09 24.25 24.45 24.20 24.30 0.0M
2024-04-08 24.15 24.35 23.90 24.30 0.0M
2024-04-05 24.40 24.40 23.85 24.15 0.0M
2024-04-04 24.00 24.40 24.00 24.40 0.0M
2024-04-03 23.65 24.10 23.65 24.00 0.0M
2024-04-02 23.70 24.20 23.55 23.65 0.0M
2024-03-28 23.55 23.75 23.25 23.65 0.0M
2024-03-27 23.80 23.90 23.50 23.55 0.0M
2024-03-26 23.85 23.90 23.80 23.85 0.0M
2024-03-25 23.75 24.00 23.75 23.90 0.0M
2024-03-22 23.95 24.00 23.85 24.00 0.0M
2024-03-21 23.95 23.95 23.75 23.95 0.0M
2024-03-20 23.90 23.95 23.80 23.85 0.0M
2024-03-19 23.80 24.00 23.80 23.90 0.0M
2024-03-18 23.75 23.90 23.70 23.85 0.0M
2024-03-15 23.75 23.85 23.70 23.80 0.0M
2024-03-14 24.10 24.10 23.75 23.75 0.0M
2024-03-13 24.00 24.05 23.70 24.05 0.0M
2024-03-12 24.05 24.10 23.95 24.05 0.0M
2024-03-11 23.90 24.10 23.90 24.10 0.0M
2024-03-08 23.90 24.10 23.80 24.00 0.0M
2024-03-07 23.60 23.95 23.60 23.90 0.0M
2024-03-06 23.75 23.75 23.65 23.75 0.0M
2024-03-05 23.65 23.95 23.60 23.70 0.0M
2024-03-04 23.50 23.70 23.40 23.65 0.0M
2024-03-01 23.75 23.90 23.35 23.55 0.0M
2024-02-29 23.75 23.90 23.70 23.70 0.0M
2024-02-28 23.80 23.95 23.70 23.80 0.0M
2024-02-27 23.70 23.90 23.60 23.85 0.0M
2024-02-26 23.50 23.90 23.50 23.70 0.0M
2024-02-23 23.10 23.60 23.10 23.55 0.0M
2024-02-22 23.15 23.40 23.05 23.20 0.0M
2024-02-21 23.00 23.15 22.85 23.10 0.0M
2024-02-20 23.05 23.10 22.85 22.90 0.0M
2024-02-19 23.00 23.30 23.00 23.15 0.0M
2024-02-16 22.80 23.15 22.80 23.00 0.0M
2024-02-15 22.70 22.90 22.65 22.75 0.0M
2024-02-14 22.65 22.90 22.50 22.70 0.0M
2024-02-13 22.50 22.65 22.30 22.65 0.0M
2024-02-12 23.00 23.20 22.50 22.50 0.0M
2024-02-09 23.30 23.30 22.85 22.90 0.0M
2024-02-08 23.25 23.45 23.15 23.30 0.0M
2024-02-07 22.90 23.30 22.90 23.20 0.0M
2024-02-06 22.15 22.90 22.10 22.90 0.0M
2024-02-05 22.50 22.50 22.05 22.15 0.0M
2024-02-02 22.20 22.55 22.20 22.40 0.0M
2024-02-01 21.80 22.35 21.60 22.20 0.0M
2024-01-31 21.75 21.80 21.50 21.80 0.0M
2024-01-30 21.70 21.90 21.70 21.70 0.0M
2024-01-29 21.75 21.85 21.60 21.75 0.0M
2024-01-26 21.85 22.00 21.65 21.85 0.0M
2024-01-25 21.85 21.85 21.60 21.80 0.0M
2024-01-24 21.85 22.05 21.70 21.85 0.0M
2024-01-23 21.85 22.00 21.70 21.90 0.0M
2024-01-22 21.80 22.25 21.50 22.00 0.0M
2024-01-19 21.40 21.70 20.85 21.50 2.1M
2024-01-18 23.30 23.90 23.30 23.90 0.0M
2024-01-17 23.35 23.45 23.10 23.45 0.0M
2024-01-16 22.95 23.50 22.95 23.35 0.0M
2024-01-15 23.20 23.20 22.95 23.05 0.0M
2024-01-12 23.00 23.40 23.00 23.25 0.0M
2024-01-11 22.95 23.05 22.75 22.95 0.0M
2024-01-10 22.85 23.15 22.65 23.15 0.0M
2024-01-09 22.80 22.80 22.65 22.70 0.0M
2024-01-08 23.10 23.10 22.70 22.80 0.0M
2024-01-05 23.55 23.55 22.85 23.05 0.0M
2024-01-04 23.55 23.60 23.35 23.55 0.0M
2024-01-03 23.80 23.85 23.40 23.65 0.0M
2024-01-02 23.70 23.80 23.50 23.80 0.0M