Plastiques du Val de Loire SA (PLVP)

PLVP
🏛️ France →
1.50
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 6.24 6.30 6.24 6.30 0.0M
2021-12-30 6.26 6.28 6.17 6.28 0.0M
2021-12-29 6.30 6.30 6.21 6.22 0.0M
2021-12-28 6.23 6.29 6.20 6.29 0.0M
2021-12-27 6.30 6.30 6.20 6.23 0.0M
2021-12-24 6.30 6.30 6.23 6.27 0.0M
2021-12-23 6.18 6.30 6.16 6.30 0.0M
2021-12-22 6.30 6.30 6.17 6.25 0.0M
2021-12-21 6.16 6.27 6.16 6.25 0.0M
2021-12-20 6.40 6.40 6.03 6.20 0.0M
2021-12-17 6.58 6.58 6.37 6.37 0.0M
2021-12-16 6.70 6.75 6.50 6.50 0.0M
2021-12-15 6.23 6.81 6.23 6.60 0.1M
2021-12-14 6.12 6.19 6.02 6.16 0.0M
2021-12-13 6.12 6.15 6.08 6.12 0.0M
2021-12-10 6.11 6.11 6.01 6.11 0.0M
2021-12-09 6.15 6.15 6.02 6.05 0.0M
2021-12-08 6.14 6.14 6.05 6.12 0.0M
2021-12-07 5.92 6.12 5.87 6.12 0.0M
2021-12-06 5.84 5.86 5.73 5.86 0.0M
2021-12-03 5.77 5.82 5.66 5.78 0.0M
2021-12-02 5.62 5.77 5.62 5.68 0.0M
2021-12-01 5.73 5.73 5.61 5.70 0.0M
2021-11-30 5.82 5.88 5.37 5.67 0.1M
2021-11-29 6.01 6.04 5.82 5.91 0.0M
2021-11-26 6.03 6.17 5.94 5.99 0.0M
2021-11-25 6.04 6.16 5.96 6.12 0.0M
2021-11-24 6.05 6.05 5.95 5.95 0.0M
2021-11-23 6.04 6.04 5.96 6.01 0.0M
2021-11-22 5.94 6.07 5.94 6.06 0.0M
2021-11-19 6.07 6.16 5.97 6.00 0.0M
2021-11-18 6.01 6.01 5.83 5.94 0.0M
2021-11-17 6.10 6.16 5.96 5.96 0.0M
2021-11-16 5.81 6.09 5.81 6.03 0.0M
2021-11-15 5.99 5.99 5.81 5.81 0.0M
2021-11-12 6.04 6.14 5.98 5.99 0.0M
2021-11-11 6.10 6.11 6.01 6.04 0.0M
2021-11-10 6.20 6.20 6.10 6.10 0.0M
2021-11-09 6.18 6.18 6.02 6.18 0.0M
2021-11-08 6.22 6.22 6.08 6.10 0.0M
2021-11-05 6.00 6.22 6.00 6.18 0.0M
2021-11-04 5.79 6.01 5.79 5.96 0.0M
2021-11-03 5.81 6.03 5.73 5.87 0.0M
2021-11-02 5.90 5.93 5.80 5.87 0.0M
2021-11-01 6.05 6.06 5.90 5.96 0.0M
2021-10-29 5.53 5.94 5.53 5.94 0.0M
2021-10-28 5.44 5.55 5.44 5.53 0.0M
2021-10-27 5.33 5.48 5.28 5.43 0.0M
2021-10-26 5.30 5.32 5.28 5.31 0.0M
2021-10-25 5.37 5.40 5.28 5.36 0.0M
2021-10-22 5.45 5.46 5.33 5.37 0.0M
2021-10-21 5.47 5.47 5.36 5.37 0.0M
2021-10-20 5.54 5.54 5.45 5.47 0.0M
2021-10-19 5.53 5.54 5.47 5.54 0.0M
2021-10-18 5.45 5.55 5.44 5.52 0.0M
2021-10-15 5.58 5.60 5.45 5.47 0.0M
2021-10-14 5.28 5.60 5.28 5.51 0.0M
2021-10-13 5.30 5.30 5.21 5.25 0.0M
2021-10-12 5.39 5.39 5.29 5.29 0.0M
2021-10-11 5.36 5.47 5.30 5.40 0.0M
2021-10-08 5.47 5.51 5.39 5.47 0.0M
2021-10-07 5.34 5.49 5.31 5.47 0.0M
2021-10-06 5.48 5.51 5.34 5.41 0.0M
2021-10-05 5.58 5.58 5.50 5.54 0.0M
2021-10-04 5.52 5.58 5.50 5.58 0.0M
2021-10-01 5.52 5.61 5.52 5.60 0.0M
2021-09-30 5.58 5.68 5.53 5.62 0.0M
2021-09-29 5.71 5.71 5.59 5.64 0.0M
2021-09-28 5.77 5.78 5.70 5.71 0.0M
2021-09-27 5.78 5.78 5.70 5.77 0.0M
2021-09-24 5.75 5.80 5.73 5.80 0.0M
2021-09-23 5.85 5.85 5.76 5.76 0.0M
2021-09-22 5.60 5.82 5.53 5.82 0.0M
2021-09-21 5.58 5.61 5.50 5.50 0.0M
2021-09-20 5.61 5.63 5.53 5.53 0.0M
2021-09-17 5.67 5.70 5.62 5.66 0.0M
2021-09-16 5.64 5.75 5.64 5.70 0.0M
2021-09-15 5.74 5.77 5.63 5.71 0.0M
2021-09-14 5.77 5.78 5.65 5.68 0.0M
2021-09-13 5.83 5.84 5.70 5.81 0.0M
2021-09-10 5.82 5.84 5.75 5.82 0.0M
2021-09-09 5.85 5.87 5.71 5.80 0.0M
2021-09-08 5.91 5.96 5.84 5.85 0.0M
2021-09-07 5.98 6.00 5.94 5.94 0.0M
2021-09-06 6.09 6.09 5.96 6.04 0.0M
2021-09-03 6.17 6.17 6.05 6.06 0.0M
2021-09-02 6.32 6.32 6.13 6.13 0.0M
2021-09-01 6.35 6.35 6.28 6.31 0.0M
2021-08-31 6.36 6.40 6.33 6.36 0.0M
2021-08-30 6.37 6.44 6.36 6.42 0.0M
2021-08-27 6.46 6.60 6.35 6.45 0.1M
2021-08-26 6.65 6.79 6.65 6.70 0.0M
2021-08-25 6.51 6.65 6.49 6.65 0.0M
2021-08-24 6.52 6.56 6.45 6.51 0.0M
2021-08-23 6.62 6.62 6.50 6.52 0.0M
2021-08-20 6.73 6.73 6.51 6.62 0.0M
2021-08-19 6.62 6.66 6.60 6.60 0.0M
2021-08-18 6.61 6.68 6.60 6.65 0.0M
2021-08-17 6.72 6.72 6.57 6.60 0.0M
2021-08-16 6.82 6.83 6.71 6.73 0.0M
2021-08-13 6.89 6.89 6.60 6.77 0.0M
2021-08-12 6.64 6.94 6.60 6.81 0.0M
2021-08-11 6.47 6.65 6.47 6.63 0.0M
2021-08-10 6.39 6.52 6.37 6.42 0.0M
2021-08-09 6.40 6.47 6.36 6.37 0.0M
2021-08-06 6.45 6.50 6.34 6.40 0.0M
2021-08-05 6.45 6.55 6.45 6.48 0.0M
2021-08-04 6.61 6.62 6.51 6.54 0.0M
2021-08-03 6.52 6.74 6.49 6.61 0.0M
2021-08-02 6.56 6.59 6.50 6.56 0.0M
2021-07-30 6.75 6.89 6.61 6.61 0.0M
2021-07-29 6.59 6.70 6.53 6.70 0.0M
2021-07-28 6.64 6.64 6.42 6.42 0.0M
2021-07-27 6.60 6.68 6.52 6.64 0.0M
2021-07-26 6.41 6.58 6.41 6.54 0.0M
2021-07-23 6.32 6.53 6.32 6.41 0.0M
2021-07-22 6.46 6.60 6.26 6.26 0.0M
2021-07-21 6.19 6.44 6.17 6.37 0.0M
2021-07-20 6.09 6.24 6.09 6.12 0.0M
2021-07-19 6.19 6.19 6.01 6.11 0.0M
2021-07-16 6.31 6.31 6.20 6.22 0.0M
2021-07-15 6.34 6.34 6.17 6.22 0.0M
2021-07-14 6.57 6.57 6.38 6.38 0.0M
2021-07-13 6.51 6.59 6.51 6.55 0.0M
2021-07-12 6.81 6.81 6.26 6.57 0.0M
2021-07-09 6.72 6.95 6.72 6.80 0.0M
2021-07-08 6.92 6.92 6.68 6.68 0.0M
2021-07-07 7.08 7.08 6.82 6.83 0.0M
2021-07-06 7.04 7.04 6.97 6.98 0.1M
2021-07-05 7.10 7.17 7.03 7.03 0.0M
2021-07-02 7.24 7.24 7.10 7.11 0.0M
2021-07-01 7.30 7.30 7.13 7.20 0.0M
2021-06-30 7.13 7.24 7.13 7.24 0.0M
2021-06-29 7.30 7.37 7.07 7.21 0.0M
2021-06-28 7.61 7.61 7.24 7.29 0.0M
2021-06-25 7.96 8.16 7.61 7.67 0.1M
2021-06-24 7.46 7.77 7.39 7.77 0.0M
2021-06-23 7.54 7.57 7.50 7.52 0.0M
2021-06-22 7.50 7.73 7.50 7.59 0.0M
2021-06-21 7.31 7.50 7.10 7.45 0.0M
2021-06-18 7.09 7.27 7.09 7.24 0.0M
2021-06-17 7.05 7.15 7.05 7.15 0.0M
2021-06-16 7.15 7.17 7.05 7.05 0.0M
2021-06-15 7.18 7.18 7.08 7.15 0.0M
2021-06-14 7.27 7.27 7.06 7.10 0.0M
2021-06-11 7.01 7.28 7.01 7.22 0.0M
2021-06-10 7.14 7.14 7.00 7.00 0.1M
2021-06-09 7.17 7.17 6.84 7.02 0.0M
2021-06-08 7.22 7.25 7.10 7.13 0.0M
2021-06-07 7.18 7.25 7.03 7.03 0.0M
2021-06-04 7.23 7.23 7.15 7.19 0.0M
2021-06-03 7.34 7.34 7.16 7.16 0.0M
2021-06-02 7.41 7.41 7.25 7.25 0.0M
2021-06-01 7.33 7.37 7.22 7.31 0.0M
2021-05-31 7.12 7.26 7.12 7.26 0.0M
2021-05-28 7.05 7.32 7.02 7.19 0.0M
2021-05-27 6.92 7.08 6.86 7.02 0.1M
2021-05-26 6.86 6.94 6.86 6.92 0.0M
2021-05-25 6.98 6.98 6.84 6.89 0.0M
2021-05-24 6.93 7.06 6.87 6.88 0.0M
2021-05-21 6.82 7.14 6.82 7.00 0.0M
2021-05-20 6.86 7.02 6.86 6.90 0.0M
2021-05-19 7.23 7.23 6.95 6.95 0.0M
2021-05-18 7.54 7.54 7.14 7.15 0.0M
2021-05-17 7.67 7.67 7.42 7.52 0.0M
2021-05-14 7.40 7.40 7.20 7.40 0.0M
2021-05-13 7.31 7.33 7.09 7.27 0.0M
2021-05-12 7.35 7.36 7.28 7.34 0.0M
2021-05-11 7.46 7.48 7.32 7.35 0.0M
2021-05-10 7.51 7.55 7.47 7.52 0.0M
2021-05-07 7.60 7.68 7.52 7.52 0.0M
2021-05-06 7.55 7.72 7.55 7.65 0.0M
2021-05-05 7.45 7.75 7.45 7.63 0.0M
2021-05-04 7.65 7.81 7.25 7.41 0.1M
2021-05-03 7.79 7.79 7.52 7.61 0.0M
2021-04-30 7.86 7.91 7.65 7.65 0.0M
2021-04-29 8.00 8.00 7.83 7.91 0.0M
2021-04-28 8.00 8.06 7.85 7.87 0.0M
2021-04-27 8.00 8.08 7.92 8.07 0.0M
2021-04-26 7.86 8.17 7.83 8.10 0.0M
2021-04-23 7.97 7.97 7.72 7.75 0.0M
2021-04-22 7.92 7.93 7.81 7.87 0.0M
2021-04-21 7.99 8.08 7.92 7.92 0.0M
2021-04-20 8.33 8.39 7.95 7.96 0.0M
2021-04-19 8.50 8.50 8.35 8.48 0.0M
2021-04-16 8.33 8.51 8.30 8.38 0.0M
2021-04-15 8.28 8.41 8.28 8.35 0.0M
2021-04-14 8.42 8.42 8.28 8.35 0.0M
2021-04-13 8.47 8.55 8.23 8.42 0.0M
2021-04-12 8.24 8.48 8.22 8.39 0.0M
2021-04-09 8.30 8.35 8.23 8.28 0.0M
2021-04-08 8.31 8.37 8.28 8.30 0.0M
2021-04-07 8.10 8.32 8.10 8.32 0.0M
2021-04-06 8.12 8.35 8.08 8.15 0.0M
2021-04-01 8.04 8.12 8.03 8.12 0.0M
2021-03-31 8.15 8.15 8.03 8.08 0.0M
2021-03-30 8.17 8.17 7.98 8.12 0.0M
2021-03-29 8.00 8.12 7.86 8.12 0.0M
2021-03-26 7.63 8.01 7.63 7.97 0.0M
2021-03-25 7.74 7.86 7.55 7.62 0.0M
2021-03-24 7.80 7.85 7.73 7.78 0.0M
2021-03-23 7.83 7.88 7.73 7.76 0.0M
2021-03-22 7.81 7.95 7.81 7.81 0.0M
2021-03-19 8.05 8.08 7.79 7.89 0.0M
2021-03-18 8.10 8.27 8.10 8.17 0.0M
2021-03-17 7.97 8.22 7.90 8.18 0.0M
2021-03-16 8.06 8.22 7.88 7.90 0.0M
2021-03-15 8.23 8.30 8.06 8.06 0.0M
2021-03-12 8.24 8.46 8.19 8.23 0.0M
2021-03-11 8.50 8.50 8.34 8.35 0.0M
2021-03-10 8.40 8.48 8.28 8.45 0.0M
2021-03-09 8.44 8.54 8.33 8.47 0.0M
2021-03-08 8.46 8.49 8.18 8.23 0.0M
2021-03-05 8.39 8.46 8.04 8.31 0.0M
2021-03-04 8.58 8.79 8.40 8.48 0.0M
2021-03-03 8.50 8.87 8.40 8.84 0.1M
2021-03-02 8.40 8.48 8.31 8.45 0.0M
2021-03-01 8.28 8.61 8.25 8.48 0.0M
2021-02-26 8.42 8.44 8.21 8.26 0.0M
2021-02-25 8.37 8.78 8.37 8.60 0.1M
2021-02-24 8.27 8.45 8.17 8.45 0.0M
2021-02-23 8.45 8.50 8.05 8.27 0.1M
2021-02-22 8.34 8.55 8.24 8.52 0.0M
2021-02-19 8.03 8.55 8.03 8.45 0.1M
2021-02-18 8.33 8.33 7.98 8.18 0.0M
2021-02-17 7.98 8.43 7.98 8.17 0.1M
2021-02-16 7.99 8.06 7.94 7.98 0.0M
2021-02-15 8.00 8.00 7.74 7.91 0.1M
2021-02-12 8.20 8.30 7.99 8.05 0.1M
2021-02-11 7.99 8.57 7.88 8.30 0.2M
2021-02-10 7.40 7.61 7.26 7.59 0.0M
2021-02-09 7.51 7.58 7.29 7.36 0.0M
2021-02-08 7.00 7.66 7.00 7.53 0.1M
2021-02-05 7.03 7.07 6.97 7.01 0.0M
2021-02-04 6.94 7.06 6.85 7.02 0.0M
2021-02-03 7.10 7.10 6.83 6.83 0.0M
2021-02-02 6.90 7.08 6.81 7.00 0.0M
2021-02-01 7.11 7.11 6.76 6.77 0.0M
2021-01-29 6.90 7.08 6.87 7.02 0.0M
2021-01-28 6.76 7.10 6.60 6.86 0.0M
2021-01-27 7.06 7.18 6.76 6.83 0.0M
2021-01-26 6.65 7.14 6.61 7.13 0.1M
2021-01-25 7.10 7.15 6.67 6.72 0.1M
2021-01-22 7.40 7.40 7.02 7.25 0.1M
2021-01-21 7.47 7.63 7.41 7.50 0.0M
2021-01-20 7.37 7.51 7.27 7.51 0.0M
2021-01-19 7.74 7.77 7.40 7.40 0.0M
2021-01-18 7.35 7.72 7.35 7.71 0.0M
2021-01-15 7.65 7.74 7.30 7.36 0.1M
2021-01-14 7.91 8.00 7.58 7.70 0.1M
2021-01-13 8.32 8.34 7.85 7.96 0.1M
2021-01-12 8.20 8.39 8.20 8.30 0.0M
2021-01-11 8.30 8.56 8.20 8.29 0.1M
2021-01-08 8.40 8.40 8.14 8.30 0.0M
2021-01-07 7.90 8.33 7.85 8.33 0.1M
2021-01-06 7.56 7.89 7.55 7.85 0.1M
2021-01-05 7.69 7.69 7.24 7.49 0.1M
2021-01-04 7.46 7.77 7.45 7.65 0.1M