Obiz Concept SAS (ALBIZ)

ALBIZ
🏛️ France →
3.71
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 6.31 6.31 6.25 6.25 0.0M
2021-12-30 6.38 6.38 6.30 6.31 0.0M
2021-12-29 6.41 6.41 6.38 6.38 0.0M
2021-12-28 6.40 6.42 6.40 6.41 0.0M
2021-12-27 6.39 6.40 6.39 6.40 0.0M
2021-12-24 6.38 6.38 6.37 6.38 0.0M
2021-12-23 6.46 6.46 6.37 6.37 0.0M
2021-12-22 6.45 6.47 6.31 6.46 0.0M
2021-12-21 6.48 6.49 6.45 6.45 0.0M
2021-12-20 6.46 6.48 6.45 6.46 0.0M
2021-12-17 6.57 6.57 6.48 6.48 0.0M
2021-12-16 6.72 6.76 6.57 6.57 0.0M
2021-12-15 6.76 6.76 6.72 6.72 0.0M
2021-12-14 6.76 6.82 6.76 6.76 0.0M
2021-12-13 6.82 6.82 6.76 6.76 0.0M
2021-12-10 6.82 6.84 6.81 6.82 0.0M
2021-12-09 6.83 6.85 6.70 6.82 0.0M
2021-12-08 6.80 6.91 6.79 6.82 0.0M
2021-12-07 6.80 6.91 6.76 6.80 0.0M
2021-12-06 6.81 6.94 6.76 6.80 0.0M
2021-12-03 6.76 6.88 6.60 6.70 0.0M
2021-12-02 6.50 6.80 6.30 6.60 0.0M
2021-12-01 6.00 6.05 5.85 6.00 0.0M
2021-11-30 6.05 6.24 6.00 6.00 0.0M
2021-11-29 5.70 6.05 5.70 6.05 0.0M
2021-11-26 6.20 6.20 5.78 5.90 0.0M
2021-11-25 6.22 6.23 6.17 6.20 0.0M
2021-11-24 6.25 6.25 6.20 6.22 0.0M
2021-11-23 6.11 6.25 6.11 6.25 0.0M
2021-11-22 6.35 6.35 6.09 6.20 0.0M
2021-11-19 6.36 6.36 6.36 6.36 0.0M
2021-11-18 6.40 6.42 6.38 6.38 0.0M
2021-11-17 6.45 6.45 6.39 6.40 0.0M
2021-11-16 6.45 6.49 6.42 6.45 0.0M
2021-11-15 6.49 6.49 6.46 6.46 0.0M
2021-11-12 6.46 6.49 6.46 6.49 0.0M
2021-11-11 6.50 6.50 6.46 6.46 0.0M
2021-11-10 6.52 6.53 6.43 6.50 0.0M
2021-11-09 6.55 6.55 6.52 6.52 0.0M
2021-11-08 6.56 6.56 6.55 6.55 0.0M
2021-11-05 6.55 6.68 6.55 6.55 0.0M
2021-11-04 6.69 6.69 6.50 6.68 0.0M
2021-11-03 6.75 6.75 6.66 6.70 0.0M
2021-11-02 6.80 6.80 6.70 6.75 0.0M
2021-11-01 6.82 6.86 6.70 6.80 0.0M
2021-10-29 6.96 6.96 6.82 6.82 0.0M
2021-10-28 6.99 6.99 6.81 6.96 0.0M
2021-10-27 7.02 7.04 6.90 6.99 0.0M
2021-10-26 7.04 7.12 7.02 7.02 0.0M
2021-10-25 7.12 7.12 6.93 7.04 0.0M
2021-10-22 6.94 7.10 6.94 7.02 0.0M
2021-10-21 6.84 6.93 6.84 6.93 0.0M
2021-10-20 6.88 6.88 6.75 6.84 0.0M
2021-10-19 6.61 6.90 6.55 6.73 0.0M
2021-10-18 6.87 6.90 6.81 6.87 0.0M
2021-10-15 6.77 6.87 6.77 6.87 0.0M
2021-10-14 6.80 6.82 6.77 6.77 0.0M
2021-10-13 6.81 6.82 6.79 6.79 0.0M
2021-10-12 6.80 6.81 6.74 6.81 0.0M
2021-10-11 6.75 6.81 6.73 6.80 0.0M
2021-10-08 6.70 6.75 6.68 6.75 0.0M
2021-10-07 6.75 6.75 6.67 6.69 0.0M
2021-10-06 6.68 6.77 6.66 6.75 0.0M
2021-10-05 6.80 6.80 6.64 6.66 0.0M
2021-10-04 6.83 6.83 6.75 6.77 0.0M
2021-10-01 6.85 6.85 6.78 6.83 0.0M
2021-09-30 6.95 6.95 6.85 6.85 0.0M
2021-09-29 6.96 6.96 6.75 6.96 0.0M
2021-09-28 6.65 7.00 6.65 6.96 0.0M
2021-09-27 6.56 6.66 6.56 6.65 0.0M
2021-09-24 6.54 6.58 6.53 6.58 0.0M
2021-09-23 6.50 6.54 6.48 6.54 0.0M
2021-09-22 6.49 6.50 6.48 6.48 0.0M
2021-09-21 6.38 6.50 6.38 6.49 0.0M
2021-09-20 6.50 6.52 6.37 6.37 0.0M
2021-09-17 6.63 6.67 6.50 6.50 0.0M
2021-09-16 6.65 6.75 6.63 6.63 0.0M
2021-09-15 6.80 6.81 6.65 6.65 0.0M
2021-09-14 6.94 6.95 6.80 6.80 0.0M
2021-09-13 7.00 7.00 6.93 6.93 0.0M
2021-09-10 7.03 7.03 6.98 7.00 0.0M
2021-09-09 7.03 7.03 6.96 7.03 0.0M
2021-09-08 7.08 7.08 7.02 7.03 0.0M
2021-09-07 7.01 7.08 7.01 7.08 0.0M
2021-09-06 6.95 7.02 6.94 7.01 0.0M
2021-09-03 6.95 7.05 6.95 6.95 0.0M
2021-09-02 6.92 6.98 6.60 6.95 0.0M
2021-09-01 6.96 6.99 6.86 6.92 0.0M
2021-08-31 7.00 7.00 6.95 6.96 0.0M
2021-08-30 6.98 7.16 6.81 7.00 0.0M
2021-08-27 6.96 7.05 6.70 7.00 0.0M
2021-08-26 6.12 6.69 6.00 6.50 0.0M
2021-08-25 5.99 6.12 5.99 6.12 0.0M
2021-08-24 6.02 6.05 5.94 5.99 0.0M
2021-08-23 6.16 6.16 6.00 6.01 0.0M
2021-08-20 6.01 6.15 6.00 6.15 0.0M
2021-08-19 6.11 6.15 6.00 6.01 0.0M
2021-08-18 6.35 6.36 6.01 6.11 0.0M
2021-08-17 6.36 6.50 6.35 6.35 0.0M
2021-08-16 6.35 6.50 6.35 6.35 0.0M
2021-08-13 6.23 6.50 6.23 6.50 0.0M
2021-08-12 6.28 6.28 6.22 6.23 0.0M
2021-08-11 6.26 6.26 6.21 6.21 0.0M
2021-08-10 6.25 6.26 6.21 6.26 0.0M
2021-08-09 6.20 6.25 6.20 6.25 0.0M
2021-08-06 6.24 6.25 6.20 6.20 0.0M
2021-08-05 6.25 6.25 6.19 6.19 0.0M
2021-08-04 6.23 6.24 6.23 6.23 0.0M
2021-08-03 6.25 6.25 6.23 6.23 0.0M
2021-08-02 6.24 6.28 6.23 6.25 0.0M
2021-07-30 6.23 6.23 6.22 6.23 0.0M
2021-07-29 6.20 6.24 6.20 6.23 0.0M
2021-07-28 6.16 6.19 6.15 6.19 0.0M
2021-07-27 6.17 6.17 6.16 6.16 0.0M
2021-07-26 6.45 6.45 6.10 6.16 0.0M
2021-07-23 6.50 6.50 6.19 6.40 0.0M
2021-07-22 6.57 6.57 6.30 6.45 0.0M
2021-07-21 6.34 6.88 6.30 6.57 0.0M
2021-07-20 5.31 6.40 5.31 6.30 0.0M
2021-07-19 5.24 5.24 5.04 5.06 0.0M
2021-07-16 5.28 5.28 5.27 5.27 0.0M
2021-07-15 5.30 5.30 5.27 5.27 0.0M
2021-07-14 5.30 5.33 5.28 5.30 0.0M
2021-07-13 5.31 5.31 5.28 5.30 0.0M
2021-07-12 5.39 5.39 5.26 5.28 0.0M
2021-07-09 5.40 5.42 5.34 5.34 0.0M
2021-07-08 5.73 5.73 5.40 5.40 0.0M
2021-07-07 5.43 5.74 5.43 5.73 0.0M
2021-07-06 5.41 5.43 5.40 5.43 0.0M
2021-07-05 5.40 5.50 5.40 5.41 0.0M
2021-07-02 5.45 5.57 5.45 5.56 0.0M
2021-07-01 5.40 5.57 5.40 5.40 0.0M
2021-06-30 5.36 5.42 5.36 5.40 0.0M
2021-06-29 5.45 5.45 5.25 5.35 0.0M
2021-06-28 5.90 5.90 5.35 5.45 0.0M
2021-06-25 5.05 5.92 5.05 5.90 0.0M
2021-06-24 5.06 5.09 5.00 5.04 0.0M
2021-06-23 5.40 5.40 5.01 5.13 0.0M
2021-06-22 5.60 5.64 5.30 5.45 0.0M
2021-06-21 5.95 5.95 5.40 5.70 0.0M
2021-06-18 6.09 6.09 6.00 6.00 0.0M
2021-06-17 6.19 6.19 6.04 6.09 0.0M
2021-06-16 6.37 6.37 6.21 6.21 0.0M
2021-06-15 6.39 6.39 6.21 6.37 0.0M
2021-06-14 6.45 6.50 6.26 6.38 0.0M
2021-06-11 6.25 6.50 6.25 6.45 0.0M
2021-06-10 6.50 6.59 6.25 6.30 0.0M
2021-06-09 6.60 6.65 6.40 6.60 0.0M
2021-06-08 6.68 6.68 6.10 6.60 0.0M
2021-06-07 7.06 7.06 6.63 6.72 0.0M
2021-06-04 7.00 7.00 6.90 6.97 0.0M
2021-06-03 7.08 7.08 6.90 6.99 0.0M
2021-06-02 7.20 7.20 7.00 7.08 0.0M
2021-06-01 7.45 7.45 7.12 7.20 0.0M
2021-05-31 7.38 7.49 7.26 7.45 0.0M
2021-05-28 7.13 7.28 7.10 7.23 0.0M
2021-05-27 6.91 7.09 6.91 7.06 0.0M
2021-05-26 7.50 7.50 6.80 6.90 0.1M