SES SA (SESFd)

SESFd
🏛️ France →
6.24
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 6.93 6.99 6.93 6.97 0.1M
2021-12-30 6.96 6.99 6.92 6.97 0.2M
2021-12-29 7.00 7.02 6.93 6.98 0.3M
2021-12-28 6.98 7.01 6.92 6.99 0.2M
2021-12-27 6.95 7.04 6.94 7.00 0.1M
2021-12-24 7.07 7.07 6.95 7.00 0.1M
2021-12-23 7.01 7.08 7.01 7.04 0.3M
2021-12-22 6.95 7.02 6.95 7.01 0.3M
2021-12-21 6.80 6.96 6.80 6.95 0.4M
2021-12-20 6.40 6.80 6.40 6.78 0.7M
2021-12-17 6.95 7.01 6.88 6.93 1.1M
2021-12-16 6.96 7.00 6.91 6.95 0.6M
2021-12-15 7.01 7.01 6.85 6.91 0.8M
2021-12-14 6.92 7.02 6.88 6.96 0.5M
2021-12-13 7.03 7.03 6.88 6.90 0.5M
2021-12-10 6.96 7.07 6.94 7.03 0.4M
2021-12-09 7.02 7.07 6.96 6.97 0.5M
2021-12-08 7.03 7.08 7.01 7.03 0.6M
2021-12-07 7.00 7.11 6.96 7.05 0.7M
2021-12-06 7.02 7.03 6.88 6.97 0.4M
2021-12-03 7.02 7.04 6.92 7.00 0.5M
2021-12-02 6.89 7.00 6.87 7.00 0.7M
2021-12-01 6.92 7.02 6.88 6.93 0.6M
2021-11-30 6.79 6.99 6.77 6.89 1.0M
2021-11-29 6.80 6.89 6.75 6.83 0.7M
2021-11-26 6.87 6.90 6.73 6.82 0.8M
2021-11-25 7.10 7.12 6.97 6.97 0.4M
2021-11-24 7.00 7.09 6.96 7.07 0.8M
2021-11-23 6.82 7.03 6.81 7.00 1.0M
2021-11-22 6.85 6.95 6.85 6.85 0.8M
2021-11-19 6.93 6.97 6.80 6.83 0.5M
2021-11-18 6.93 6.99 6.83 6.93 0.8M
2021-11-17 7.14 7.15 6.95 6.95 0.7M
2021-11-16 7.31 7.32 7.14 7.14 0.6M
2021-11-15 7.33 7.39 7.30 7.31 0.3M
2021-11-12 7.31 7.37 7.27 7.35 0.4M
2021-11-11 7.28 7.35 7.28 7.34 0.5M
2021-11-10 7.36 7.39 7.22 7.30 0.8M
2021-11-09 7.35 7.45 7.33 7.40 0.4M
2021-11-08 7.42 7.43 7.34 7.36 0.8M
2021-11-05 7.58 7.59 7.31 7.42 1.3M
2021-11-04 7.91 7.92 7.55 7.55 1.3M
2021-11-03 7.90 7.91 7.78 7.87 0.8M
2021-11-02 7.90 7.95 7.86 7.89 0.5M
2021-11-01 7.76 7.90 7.76 7.88 0.5M
2021-10-29 7.80 7.80 7.71 7.77 0.8M
2021-10-28 7.90 7.97 7.82 7.82 0.8M
2021-10-27 7.83 7.96 7.83 7.92 0.7M
2021-10-26 7.75 7.86 7.75 7.83 0.7M
2021-10-25 7.75 7.81 7.70 7.75 0.7M
2021-10-22 7.82 7.91 7.81 7.87 0.6M
2021-10-21 7.84 7.86 7.75 7.81 0.6M
2021-10-20 7.75 7.86 7.71 7.85 0.8M
2021-10-19 7.84 7.85 7.74 7.75 0.4M
2021-10-18 7.87 7.91 7.82 7.83 0.8M
2021-10-15 7.87 7.89 7.81 7.89 0.6M
2021-10-14 7.85 7.89 7.80 7.84 0.7M
2021-10-13 7.79 7.83 7.73 7.82 0.6M
2021-10-12 7.65 7.76 7.63 7.76 0.8M
2021-10-11 7.80 7.83 7.67 7.72 0.7M
2021-10-08 7.75 7.89 7.72 7.77 1.1M
2021-10-07 7.76 7.79 7.69 7.73 0.8M
2021-10-06 7.69 7.75 7.68 7.73 0.8M
2021-10-05 7.67 7.80 7.64 7.73 0.9M
2021-10-04 7.63 7.70 7.62 7.65 0.5M
2021-10-01 7.65 7.71 7.55 7.67 0.8M
2021-09-30 7.65 7.77 7.53 7.73 2.0M
2021-09-29 7.48 7.63 7.29 7.36 1.1M
2021-09-28 7.47 7.67 7.33 7.38 1.3M
2021-09-27 7.34 7.39 7.33 7.38 0.5M
2021-09-24 7.26 7.37 7.26 7.31 0.5M
2021-09-23 7.30 7.34 7.28 7.29 0.4M
2021-09-22 7.22 7.32 7.22 7.28 0.5M
2021-09-21 7.28 7.31 7.20 7.20 0.7M
2021-09-20 7.25 7.26 7.07 7.24 0.7M
2021-09-17 7.30 7.35 7.26 7.30 1.8M
2021-09-16 7.15 7.31 6.98 7.27 0.7M
2021-09-15 7.27 7.30 7.24 7.28 0.7M
2021-09-14 7.30 7.38 7.25 7.28 0.5M
2021-09-13 7.32 7.33 7.27 7.30 0.7M
2021-09-10 7.32 7.32 7.23 7.25 0.5M
2021-09-09 7.24 7.32 7.19 7.29 0.5M
2021-09-08 7.34 7.35 7.22 7.31 0.8M
2021-09-07 7.33 7.41 7.30 7.34 0.5M
2021-09-06 7.30 7.34 7.25 7.32 0.4M
2021-09-03 7.30 7.35 7.22 7.30 1.0M
2021-09-02 7.11 7.32 7.11 7.30 0.9M
2021-09-01 7.09 7.16 7.09 7.11 0.5M
2021-08-31 7.06 7.10 6.97 7.07 0.8M
2021-08-30 7.07 7.17 7.06 7.12 0.7M
2021-08-27 6.93 7.05 6.90 7.05 0.8M
2021-08-26 6.85 6.93 6.80 6.88 0.5M
2021-08-25 6.87 6.92 6.76 6.87 0.6M
2021-08-24 6.90 6.97 6.84 6.87 0.5M
2021-08-23 6.82 6.95 6.82 6.94 0.6M
2021-08-20 6.79 6.80 6.68 6.80 0.7M
2021-08-19 6.86 6.86 6.74 6.81 0.8M
2021-08-18 6.81 6.93 6.80 6.90 0.6M
2021-08-17 6.77 6.78 6.69 6.78 0.4M
2021-08-16 6.80 6.90 6.68 6.79 0.7M
2021-08-13 6.74 6.79 6.68 6.79 0.5M
2021-08-12 6.65 6.77 6.61 6.75 0.8M
2021-08-11 6.68 6.69 6.61 6.65 0.5M
2021-08-10 6.67 6.68 6.55 6.66 0.8M
2021-08-09 6.73 6.79 6.67 6.67 0.9M
2021-08-06 7.08 7.08 6.72 6.75 1.2M
2021-08-05 7.13 7.16 6.85 6.94 1.4M
2021-08-04 6.59 7.17 6.58 7.13 2.5M
2021-08-03 6.51 6.60 6.49 6.49 1.0M
2021-08-02 6.50 6.65 6.49 6.59 1.1M
2021-07-30 6.66 6.67 6.50 6.50 1.3M
2021-07-29 6.89 6.94 6.66 6.66 1.0M
2021-07-28 6.88 6.94 6.85 6.87 0.9M
2021-07-27 6.84 6.94 6.83 6.92 0.7M
2021-07-26 6.83 6.87 6.76 6.84 0.5M
2021-07-23 6.77 6.89 6.73 6.87 1.1M
2021-07-22 6.88 6.94 6.76 6.76 1.1M
2021-07-21 6.79 6.94 6.79 6.86 1.1M
2021-07-20 6.72 6.88 6.72 6.79 0.9M
2021-07-19 6.80 6.80 6.65 6.69 1.6M
2021-07-16 6.64 6.81 6.61 6.79 1.2M
2021-07-15 6.63 6.64 6.52 6.62 1.0M
2021-07-14 6.56 6.68 6.56 6.64 0.8M
2021-07-13 6.65 6.69 6.60 6.64 1.0M
2021-07-12 6.69 6.71 6.54 6.64 1.1M
2021-07-09 6.66 6.75 6.64 6.68 1.6M
2021-07-08 6.61 6.68 6.54 6.64 1.7M
2021-07-07 6.60 6.69 6.58 6.66 1.4M
2021-07-06 6.71 6.74 6.56 6.58 1.4M
2021-07-05 6.67 6.75 6.58 6.71 0.9M
2021-07-02 6.61 6.72 6.55 6.59 1.2M
2021-07-01 6.46 6.59 6.46 6.56 1.5M
2021-06-30 6.36 6.47 6.29 6.44 1.6M
2021-06-29 6.47 6.47 6.37 6.37 1.5M
2021-06-28 6.44 6.49 6.42 6.48 1.4M
2021-06-25 6.42 6.48 6.35 6.43 1.4M
2021-06-24 6.33 6.43 6.29 6.40 1.4M
2021-06-23 6.37 6.37 6.24 6.27 1.5M
2021-06-22 6.31 6.38 6.28 6.36 1.4M
2021-06-21 6.36 6.38 6.26 6.28 1.4M
2021-06-18 6.45 6.49 6.33 6.39 2.2M
2021-06-17 6.66 6.66 6.45 6.45 1.5M
2021-06-16 6.82 6.84 6.66 6.66 1.6M
2021-06-15 6.78 6.93 6.76 6.85 1.5M
2021-06-14 6.80 6.84 6.75 6.78 1.0M
2021-06-11 6.73 6.79 6.66 6.78 1.1M
2021-06-10 6.79 6.83 6.70 6.72 1.9M
2021-06-09 6.75 6.81 6.64 6.79 1.6M
2021-06-08 6.81 6.85 6.70 6.77 1.5M
2021-06-07 6.60 6.90 6.53 6.80 2.1M
2021-06-04 6.59 6.61 6.52 6.56 1.0M
2021-06-03 6.56 6.62 6.48 6.61 1.7M
2021-06-02 6.66 6.73 6.54 6.56 1.7M
2021-06-01 7.07 7.07 6.64 6.66 3.7M
2021-05-31 6.82 7.16 6.82 7.06 2.1M
2021-05-28 6.49 6.90 6.47 6.83 3.4M
2021-05-27 6.18 6.48 6.17 6.48 28.6M
2021-05-26 6.21 6.24 6.10 6.22 3.0M
2021-05-25 6.13 6.26 6.12 6.24 2.5M
2021-05-24 6.20 6.25 6.07 6.13 1.8M
2021-05-21 6.25 6.26 6.12 6.20 2.0M
2021-05-20 6.23 6.28 6.09 6.26 2.0M
2021-05-19 6.47 6.47 6.20 6.23 2.4M
2021-05-18 6.56 6.58 6.49 6.52 1.2M
2021-05-17 6.48 6.60 6.48 6.56 1.2M
2021-05-14 6.44 6.49 6.38 6.46 1.8M
2021-05-13 6.52 6.53 6.40 6.40 1.0M
2021-05-12 6.45 6.57 6.39 6.57 1.7M
2021-05-11 6.38 6.51 6.35 6.45 2.4M
2021-05-10 6.74 6.74 6.34 6.34 3.1M
2021-05-07 6.70 6.89 6.67 6.71 2.0M
2021-05-06 6.38 6.73 6.27 6.65 3.0M
2021-05-05 6.15 6.18 6.09 6.09 1.8M
2021-05-04 6.24 6.30 6.14 6.14 1.5M
2021-05-03 6.32 6.32 6.20 6.23 1.1M
2021-04-30 6.28 6.34 6.28 6.30 1.5M
2021-04-29 6.25 6.34 6.25 6.28 1.8M
2021-04-28 6.32 6.35 6.26 6.26 1.4M
2021-04-27 6.34 6.42 6.32 6.32 1.2M
2021-04-26 6.24 6.37 6.24 6.33 1.1M
2021-04-23 6.30 6.37 6.19 6.21 2.1M
2021-04-22 6.41 6.41 6.27 6.30 1.9M
2021-04-21 6.38 6.45 6.33 6.40 1.3M
2021-04-20 6.58 6.64 6.36 6.37 2.2M
2021-04-19 6.89 6.98 6.88 6.96 1.6M
2021-04-16 6.82 6.96 6.80 6.87 1.6M
2021-04-15 6.84 6.92 6.80 6.80 1.5M
2021-04-14 6.87 6.89 6.78 6.79 1.1M
2021-04-13 6.82 6.93 6.76 6.87 1.8M
2021-04-12 6.87 6.92 6.80 6.81 1.7M
2021-04-09 7.00 7.04 6.81 6.85 1.6M
2021-04-08 7.01 7.03 6.89 6.94 1.6M
2021-04-07 6.95 7.21 6.95 6.99 1.7M
2021-04-06 6.93 6.97 6.88 6.94 1.6M
2021-04-01 6.78 6.92 6.73 6.90 2.0M
2021-03-31 6.82 6.92 6.77 6.77 1.5M
2021-03-30 6.81 6.92 6.76 6.81 1.9M
2021-03-29 6.89 6.91 6.79 6.79 1.4M
2021-03-26 7.02 7.03 6.87 6.88 1.3M
2021-03-25 7.10 7.13 6.87 7.00 1.8M
2021-03-24 7.25 7.29 7.10 7.16 1.4M
2021-03-23 7.03 7.35 6.95 7.32 1.9M
2021-03-22 7.02 7.09 6.96 7.04 1.1M
2021-03-19 6.95 7.04 6.91 7.04 2.7M
2021-03-18 7.01 7.08 6.97 6.99 1.4M
2021-03-17 6.87 7.00 6.82 6.99 2.0M
2021-03-16 6.94 6.94 6.81 6.90 1.6M
2021-03-15 6.89 6.95 6.86 6.88 1.2M
2021-03-12 6.80 6.88 6.77 6.88 0.9M
2021-03-11 6.92 6.92 6.79 6.82 1.1M
2021-03-10 6.80 6.91 6.75 6.87 1.1M
2021-03-09 6.85 6.90 6.77 6.82 1.2M
2021-03-08 6.87 6.92 6.81 6.83 0.8M
2021-03-05 6.79 6.85 6.76 6.80 0.8M
2021-03-04 6.74 6.87 6.70 6.84 1.1M
2021-03-03 6.77 6.80 6.69 6.76 1.0M
2021-03-02 6.72 6.77 6.68 6.73 1.2M
2021-03-01 6.70 6.83 6.68 6.72 1.4M
2021-02-26 6.47 6.63 6.32 6.62 2.8M
2021-02-25 6.94 6.94 6.35 6.44 2.4M
2021-02-24 6.87 6.94 6.82 6.90 0.6M
2021-02-23 6.88 6.95 6.78 6.87 0.8M
2021-02-22 6.86 6.90 6.78 6.89 0.6M
2021-02-19 6.83 6.98 6.83 6.88 1.0M
2021-02-18 6.89 6.97 6.80 6.82 1.1M
2021-02-17 6.89 6.98 6.83 6.90 1.1M
2021-02-16 7.02 7.06 6.89 6.90 0.7M
2021-02-15 6.99 7.04 6.92 7.00 1.2M
2021-02-12 6.80 6.99 6.80 6.93 1.5M
2021-02-11 6.91 6.96 6.79 6.81 0.9M
2021-02-10 6.89 6.89 6.79 6.84 1.0M
2021-02-09 6.76 6.91 6.69 6.84 0.9M
2021-02-08 7.00 7.05 6.73 6.73 1.1M
2021-02-05 6.99 7.00 6.86 6.90 1.6M
2021-02-04 7.16 7.18 6.92 6.93 2.2M
2021-02-03 7.26 7.31 7.13 7.16 1.0M
2021-02-02 7.21 7.25 7.12 7.20 1.2M
2021-02-01 7.03 7.20 7.03 7.17 1.3M
2021-01-29 6.98 7.06 6.89 7.04 1.5M
2021-01-28 7.09 7.18 6.84 7.09 1.4M
2021-01-27 7.11 7.39 6.87 7.17 1.6M
2021-01-26 7.05 7.28 6.99 7.13 1.1M
2021-01-25 7.33 7.33 7.04 7.06 1.2M
2021-01-22 7.44 7.45 7.25 7.30 0.8M
2021-01-21 7.60 7.63 7.47 7.47 1.2M
2021-01-20 7.55 7.60 7.47 7.58 0.9M
2021-01-19 7.64 7.67 7.45 7.51 0.9M
2021-01-18 7.64 7.64 7.51 7.58 0.5M
2021-01-15 7.74 7.76 7.56 7.63 0.8M
2021-01-14 7.63 7.70 7.57 7.70 0.9M
2021-01-13 7.60 7.66 7.55 7.61 0.6M
2021-01-12 7.80 7.80 7.57 7.59 0.6M
2021-01-11 7.63 7.77 7.59 7.70 0.8M
2021-01-08 7.85 7.85 7.68 7.70 0.9M
2021-01-07 7.90 7.94 7.76 7.80 0.8M
2021-01-06 7.82 8.09 7.81 7.90 1.1M
2021-01-05 7.77 7.91 7.74 7.76 0.7M
2021-01-04 7.86 7.94 7.74 7.80 1.0M