Lumibird SA (LBIRD)

LBIRD
🏛️ France →
20.20
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 24.20 24.35 24.05 24.05 0.0M
2021-12-30 23.85 24.20 23.85 24.20 0.0M
2021-12-29 23.75 24.15 23.30 24.05 0.0M
2021-12-28 23.60 23.80 23.40 23.60 0.0M
2021-12-27 23.40 23.80 23.35 23.45 0.0M
2021-12-24 23.80 23.80 23.50 23.50 0.0M
2021-12-23 23.35 23.75 23.10 23.75 0.0M
2021-12-22 22.60 23.40 22.60 22.95 0.0M
2021-12-21 22.90 23.10 22.50 22.50 0.0M
2021-12-20 22.70 23.65 22.50 23.05 0.0M
2021-12-17 22.50 22.90 22.05 22.70 0.0M
2021-12-16 22.15 22.70 22.15 22.25 0.0M
2021-12-15 21.85 22.20 21.85 22.05 0.0M
2021-12-14 22.35 22.35 22.00 22.00 0.0M
2021-12-13 22.20 22.75 22.10 22.35 0.0M
2021-12-10 21.40 22.25 21.40 22.00 0.0M
2021-12-09 21.35 21.65 21.35 21.60 0.0M
2021-12-08 21.60 21.80 21.40 21.60 0.0M
2021-12-07 21.50 21.60 21.30 21.50 0.0M
2021-12-06 21.05 21.55 21.05 21.25 0.0M
2021-12-03 21.10 21.35 21.10 21.25 0.0M
2021-12-02 21.30 21.40 21.15 21.25 0.0M
2021-12-01 20.55 21.60 20.55 21.30 0.0M
2021-11-30 19.74 20.60 19.34 20.60 0.0M
2021-11-29 20.30 20.30 19.48 19.58 0.0M
2021-11-26 19.44 20.35 19.30 20.10 0.0M
2021-11-25 19.02 19.68 19.02 19.58 0.0M
2021-11-24 19.10 19.36 18.80 19.02 0.0M
2021-11-23 19.76 19.76 19.16 19.32 0.0M
2021-11-22 19.12 19.96 19.12 19.70 0.0M
2021-11-19 19.30 19.36 18.60 19.36 0.0M
2021-11-18 19.34 19.54 19.10 19.22 0.0M
2021-11-17 19.48 19.56 19.40 19.56 0.0M
2021-11-16 20.00 20.00 19.40 19.52 0.0M
2021-11-15 20.15 20.15 19.88 20.00 0.0M
2021-11-12 20.00 20.30 20.00 20.15 0.0M
2021-11-11 20.50 20.50 20.10 20.10 0.0M
2021-11-10 19.84 20.35 19.66 20.30 0.0M
2021-11-09 19.80 20.25 19.52 20.00 0.0M
2021-11-08 20.00 20.30 19.90 19.90 0.0M
2021-11-05 20.50 20.65 20.05 20.10 0.0M
2021-11-04 20.60 21.00 20.50 20.50 0.0M
2021-11-03 20.65 20.95 20.60 20.80 0.0M
2021-11-02 20.65 21.05 20.50 20.60 0.0M
2021-11-01 20.65 21.10 20.25 20.65 0.0M
2021-10-29 21.60 21.60 19.90 20.65 0.0M
2021-10-28 21.40 21.40 21.00 21.40 0.0M
2021-10-27 20.70 21.85 20.65 21.20 0.0M
2021-10-26 20.50 20.70 19.86 20.70 0.0M
2021-10-25 20.30 20.50 19.92 20.45 0.0M
2021-10-22 20.10 20.50 20.10 20.50 0.0M
2021-10-21 20.25 20.50 20.05 20.20 0.0M
2021-10-20 19.90 20.15 19.90 20.15 0.0M
2021-10-19 19.90 20.20 19.82 20.00 0.0M
2021-10-18 20.10 20.35 19.50 19.90 0.0M
2021-10-15 19.78 20.20 19.78 20.20 0.0M
2021-10-14 19.34 19.98 19.34 19.98 0.0M
2021-10-13 19.20 19.34 19.00 19.34 0.0M
2021-10-12 19.18 19.18 18.78 18.80 0.0M
2021-10-11 19.50 19.50 18.82 18.96 0.0M
2021-10-08 19.26 19.60 19.02 19.30 0.0M
2021-10-07 18.94 19.24 18.70 19.08 0.0M
2021-10-06 19.08 19.20 18.66 19.12 0.0M
2021-10-05 19.10 19.10 18.88 19.00 0.0M
2021-10-04 19.12 19.12 18.72 19.10 0.0M
2021-10-01 18.88 19.00 18.58 18.92 0.0M
2021-09-30 19.00 19.16 18.90 18.90 0.0M
2021-09-29 19.24 19.28 19.00 19.00 0.0M
2021-09-28 19.80 19.84 19.10 19.20 0.0M
2021-09-27 19.00 20.00 19.00 19.80 0.0M
2021-09-24 19.00 19.20 18.76 18.92 0.0M
2021-09-23 18.72 19.40 18.72 19.16 0.0M
2021-09-22 17.32 18.46 17.12 18.44 0.1M
2021-09-21 16.90 17.00 16.50 17.00 0.0M
2021-09-20 17.18 17.18 16.84 16.88 0.0M
2021-09-17 17.10 17.20 16.96 16.98 0.0M
2021-09-16 17.10 17.10 16.82 16.96 0.0M
2021-09-15 16.96 17.16 16.82 16.94 0.0M
2021-09-14 17.04 17.26 16.68 16.76 0.0M
2021-09-13 16.30 17.26 16.30 16.80 0.0M
2021-09-10 15.94 16.28 15.94 15.94 0.0M
2021-09-09 16.10 16.30 15.94 16.30 0.0M
2021-09-08 16.28 16.28 16.10 16.10 0.0M
2021-09-07 16.24 16.34 16.20 16.34 0.0M
2021-09-06 16.16 16.34 16.16 16.30 0.0M
2021-09-03 16.68 16.68 15.88 16.36 0.0M
2021-09-02 16.76 16.76 16.50 16.60 0.0M
2021-09-01 16.70 16.70 16.44 16.64 0.0M
2021-08-31 16.42 16.66 16.42 16.50 0.0M
2021-08-30 16.46 16.56 16.40 16.40 0.0M
2021-08-27 16.40 16.64 16.40 16.42 0.0M
2021-08-26 16.50 16.78 16.42 16.52 0.0M
2021-08-25 16.82 16.82 16.46 16.50 0.0M
2021-08-24 16.60 16.88 16.50 16.76 0.0M
2021-08-23 16.66 16.66 16.42 16.60 0.0M
2021-08-20 16.28 16.50 16.28 16.48 0.0M
2021-08-19 16.26 16.50 16.26 16.28 0.0M
2021-08-18 16.50 16.50 16.36 16.50 0.0M
2021-08-17 16.72 16.72 16.02 16.34 0.0M
2021-08-16 16.68 16.94 16.68 16.72 0.0M
2021-08-13 16.86 17.12 16.80 16.82 0.0M
2021-08-12 16.72 17.06 16.64 17.00 0.0M
2021-08-11 16.80 16.94 16.66 16.68 0.0M
2021-08-10 16.84 16.94 16.64 16.80 0.0M
2021-08-09 16.82 16.96 16.30 16.86 0.0M
2021-08-06 17.00 17.04 16.84 17.04 0.0M
2021-08-05 16.60 17.06 16.60 16.98 0.0M
2021-08-04 17.10 17.10 16.74 16.74 0.0M
2021-08-03 17.10 17.10 16.78 17.02 0.0M
2021-08-02 17.30 17.30 16.82 16.92 0.0M
2021-07-30 17.30 17.44 17.08 17.10 0.0M
2021-07-29 17.08 17.30 16.92 17.22 0.0M
2021-07-28 16.88 17.14 16.76 17.08 0.0M
2021-07-27 16.90 17.00 16.76 16.78 0.0M
2021-07-26 17.08 17.10 16.76 17.10 0.0M
2021-07-23 16.86 17.04 16.80 16.80 0.0M
2021-07-22 16.10 16.74 16.10 16.74 0.0M
2021-07-21 15.82 15.98 15.72 15.92 0.0M
2021-07-20 15.70 15.96 15.56 15.80 0.0M
2021-07-19 15.56 15.84 15.04 15.40 0.0M
2021-07-16 15.70 16.10 15.32 16.10 0.0M
2021-07-15 15.50 15.80 15.50 15.70 0.0M
2021-07-14 15.98 15.98 15.50 15.76 0.0M
2021-07-13 15.80 16.00 15.80 15.82 0.0M
2021-07-12 16.02 16.16 15.82 15.82 0.0M
2021-07-09 16.24 16.30 15.86 16.14 0.0M
2021-07-08 16.50 16.74 15.86 15.86 0.0M
2021-07-07 16.68 16.68 16.20 16.50 0.0M
2021-07-06 16.10 16.70 15.92 16.70 0.0M
2021-07-05 16.06 16.18 15.92 16.10 0.0M
2021-07-02 16.14 16.28 15.84 15.84 0.0M
2021-07-01 16.02 16.12 15.88 16.12 0.0M
2021-06-30 16.20 16.24 15.80 16.00 0.0M
2021-06-29 16.56 16.56 16.08 16.32 0.0M
2021-06-28 16.68 16.80 16.58 16.58 0.0M
2021-06-25 16.66 17.00 16.66 16.78 0.0M
2021-06-24 17.08 17.08 16.76 16.76 0.0M
2021-06-23 16.86 17.06 16.86 16.94 0.0M
2021-06-22 16.80 16.86 16.58 16.70 0.0M
2021-06-21 16.80 16.80 16.60 16.70 0.0M
2021-06-18 16.46 16.68 16.46 16.68 0.0M
2021-06-17 16.56 16.60 16.42 16.42 0.0M
2021-06-16 16.88 16.88 16.54 16.66 0.0M
2021-06-15 16.94 16.94 16.80 16.90 0.0M
2021-06-14 16.44 16.96 16.12 16.70 0.0M
2021-06-11 16.00 16.30 15.70 16.30 0.0M
2021-06-10 15.76 15.90 15.52 15.90 0.0M
2021-06-09 15.68 15.74 15.54 15.54 0.0M
2021-06-08 15.80 15.80 15.70 15.70 0.0M
2021-06-07 16.00 16.00 15.80 15.80 0.0M
2021-06-04 15.98 16.10 15.80 16.00 0.0M
2021-06-03 15.90 16.00 15.76 16.00 0.0M
2021-06-02 16.08 16.08 15.80 15.92 0.0M
2021-06-01 15.56 16.14 15.44 16.00 0.0M
2021-05-31 15.50 15.60 15.24 15.56 0.0M
2021-05-28 15.20 15.46 15.20 15.30 0.0M
2021-05-27 15.40 15.46 15.20 15.30 0.0M
2021-05-26 15.76 15.76 15.20 15.38 0.0M
2021-05-25 15.80 15.84 15.74 15.76 0.0M
2021-05-24 15.98 15.98 15.80 15.80 0.0M
2021-05-21 15.92 15.94 15.78 15.78 0.0M
2021-05-20 15.82 15.82 15.70 15.76 0.0M
2021-05-19 15.84 15.84 15.62 15.70 0.0M
2021-05-18 15.60 15.78 15.60 15.66 0.0M
2021-05-17 15.60 15.80 15.60 15.68 0.0M
2021-05-14 15.40 15.82 15.40 15.70 0.0M
2021-05-13 15.56 15.70 15.22 15.70 0.0M
2021-05-12 15.42 15.60 15.24 15.56 0.1M
2021-05-11 15.84 15.92 15.34 15.40 0.0M
2021-05-10 16.10 16.22 15.90 15.90 0.0M
2021-05-07 16.58 16.58 16.12 16.24 0.0M
2021-05-06 16.42 16.62 16.30 16.44 0.0M
2021-05-05 16.12 16.62 16.12 16.40 0.0M
2021-05-04 16.60 16.96 16.12 16.12 0.0M
2021-05-03 17.00 17.00 16.54 16.80 0.0M
2021-04-30 16.86 17.00 16.86 16.86 0.0M
2021-04-29 16.82 17.06 16.82 17.00 0.0M
2021-04-28 17.00 17.00 16.80 16.82 0.0M
2021-04-27 17.28 17.40 16.90 17.00 0.0M
2021-04-26 17.04 17.28 16.98 17.28 0.0M
2021-04-23 17.34 17.34 16.92 16.92 0.0M
2021-04-22 17.00 17.46 17.00 17.26 0.0M
2021-04-21 17.40 17.48 16.60 16.96 0.0M
2021-04-20 17.74 17.74 17.46 17.50 0.0M
2021-04-19 17.30 17.66 17.30 17.58 0.0M
2021-04-16 17.44 17.54 17.34 17.50 0.0M
2021-04-15 17.68 17.84 17.44 17.50 0.0M
2021-04-14 17.66 18.00 17.52 17.90 0.0M
2021-04-13 17.20 17.60 16.98 17.60 0.0M
2021-04-12 17.04 17.38 16.96 17.20 0.0M
2021-04-09 17.14 17.28 16.98 17.02 0.0M
2021-04-08 17.14 17.50 17.14 17.26 0.0M
2021-04-07 17.50 17.58 17.14 17.26 0.0M
2021-04-06 17.86 17.86 17.40 17.40 0.0M
2021-04-01 17.20 17.60 17.20 17.20 0.0M
2021-03-31 17.40 17.64 17.10 17.42 0.0M
2021-03-30 17.00 17.52 16.94 17.52 0.0M
2021-03-29 16.60 17.14 16.32 17.10 0.0M
2021-03-26 15.90 16.24 15.90 16.24 0.0M
2021-03-25 15.68 15.90 15.64 15.90 0.0M
2021-03-24 15.98 15.98 15.66 15.66 0.0M
2021-03-23 15.90 15.90 15.70 15.80 0.0M
2021-03-22 15.90 15.90 15.76 15.80 0.0M
2021-03-19 16.10 16.10 15.84 15.90 0.0M
2021-03-18 15.84 16.20 15.84 16.14 0.0M
2021-03-17 16.00 16.20 15.88 16.04 0.0M
2021-03-16 15.98 15.98 15.78 15.78 0.0M
2021-03-15 15.76 16.00 15.64 16.00 0.0M
2021-03-12 15.90 15.96 15.72 15.76 0.0M
2021-03-11 16.00 16.16 15.80 15.90 0.0M
2021-03-10 16.20 16.20 15.80 15.80 0.0M
2021-03-09 15.72 16.10 15.70 16.10 0.0M
2021-03-08 16.02 16.30 15.64 15.70 0.0M
2021-03-05 17.00 17.00 16.04 16.20 0.0M
2021-03-04 16.80 17.16 16.78 16.86 0.0M
2021-03-03 16.60 16.82 16.40 16.68 0.0M
2021-03-02 16.66 16.76 16.38 16.38 0.0M
2021-03-01 16.54 16.58 16.22 16.50 0.0M
2021-02-26 16.16 16.30 15.82 16.26 0.0M
2021-02-25 16.40 16.42 16.14 16.36 0.0M
2021-02-24 16.54 16.54 16.08 16.40 0.0M
2021-02-23 16.58 16.68 16.24 16.50 0.0M
2021-02-22 16.38 16.68 16.38 16.60 0.0M
2021-02-19 16.42 16.88 16.26 16.36 0.0M
2021-02-18 16.86 16.86 16.20 16.20 0.0M
2021-02-17 17.10 17.10 16.54 16.54 0.0M
2021-02-16 16.98 17.18 16.98 17.00 0.0M
2021-02-15 16.60 17.00 16.60 17.00 0.0M
2021-02-12 16.50 16.70 16.20 16.60 0.0M
2021-02-11 16.96 16.96 16.52 16.56 0.0M
2021-02-10 16.76 17.00 16.76 16.80 0.0M
2021-02-09 17.00 17.00 16.76 16.96 0.0M
2021-02-08 16.80 16.96 16.54 16.96 0.0M
2021-02-05 16.44 16.80 16.44 16.80 0.0M
2021-02-04 16.30 16.50 15.86 16.40 0.0M
2021-02-03 16.14 16.40 15.96 15.96 0.0M
2021-02-02 15.80 16.04 15.80 15.94 0.0M
2021-02-01 15.40 15.84 15.12 15.74 0.0M
2021-01-29 15.28 15.36 15.06 15.28 0.0M
2021-01-28 14.88 15.50 14.74 15.02 0.0M
2021-01-27 14.80 14.98 14.64 14.98 0.0M
2021-01-26 14.40 14.80 13.68 14.80 0.0M
2021-01-25 14.98 14.98 14.08 14.30 0.0M
2021-01-22 15.50 15.50 14.52 15.00 0.0M
2021-01-21 15.40 15.50 15.02 15.50 0.0M
2021-01-20 15.00 15.38 14.88 15.38 0.0M
2021-01-19 14.30 15.12 14.30 15.00 0.1M
2021-01-18 13.98 14.62 13.98 14.20 0.0M
2021-01-15 14.24 14.40 14.08 14.20 0.0M
2021-01-14 14.68 14.68 14.24 14.44 0.0M
2021-01-13 14.68 14.70 14.54 14.70 0.0M
2021-01-12 14.44 14.66 14.38 14.66 0.0M
2021-01-11 14.54 14.60 14.48 14.50 0.0M
2021-01-08 14.70 14.74 14.52 14.60 0.0M
2021-01-07 14.30 14.70 14.20 14.70 0.0M
2021-01-06 14.34 14.48 13.60 14.20 0.0M
2021-01-05 14.78 15.00 14.34 14.50 0.0M
2021-01-04 14.22 14.70 14.10 14.70 0.0M