Spie SA (SPIE)

SPIE
🏛️ France →
47.26
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
09:00 47.38 47.38 47.34 47.34 3.7K
09:01 47.30 47.48 47.30 47.42 3.0K
09:02 47.38 47.42 47.34 47.34 0.3K
09:03 47.40 47.40 47.40 47.40 0.2K
09:04 47.28 47.32 47.24 47.24 0.7K
09:05 47.10 47.10 47.10 47.10 0.5K
09:06 47.22 47.22 47.22 47.22 0.4K
09:07 47.24 47.24 47.10 47.10 2.6K
09:10 47.10 47.10 47.10 47.10 0.1K
09:11 47.06 47.06 46.96 46.96 2.8K
09:14 46.98 46.98 46.98 46.98 0.1K
09:15 47.04 47.04 47.04 47.04 0.0K
09:20 47.10 47.10 47.10 47.10 0.0K
09:22 47.06 47.10 47.06 47.10 0.1K
09:24 47.10 47.10 47.10 47.10 0.0K
09:26 47.30 47.30 47.30 47.30 0.1K
09:28 47.30 47.30 47.26 47.26 0.4K
09:29 47.16 47.16 47.16 47.16 0.7K
09:31 47.30 47.30 47.30 47.30 0.0K
09:33 47.32 47.32 47.32 47.32 0.1K
09:35 47.34 47.34 47.34 47.34 0.1K
09:36 47.44 47.44 47.44 47.44 0.4K
09:38 47.34 47.34 47.34 47.34 0.4K
09:39 47.30 47.30 47.30 47.30 0.1K
09:45 47.36 47.36 47.28 47.28 0.3K
09:46 47.34 47.34 47.34 47.34 0.1K
09:49 47.28 47.28 47.24 47.24 0.0K
09:50 47.20 47.20 47.20 47.20 0.0K
09:54 47.20 47.20 47.18 47.18 0.3K
09:55 47.20 47.20 47.20 47.20 0.0K
09:58 47.24 47.24 47.24 47.24 0.0K
10:03 47.26 47.26 47.26 47.26 0.0K
10:04 47.24 47.24 47.24 47.24 0.0K
10:06 47.24 47.24 47.24 47.24 0.1K
10:11 47.28 47.28 47.28 47.28 0.2K
10:13 47.22 47.22 47.22 47.22 0.0K
10:14 47.20 47.20 47.20 47.20 0.0K
10:16 47.24 47.24 47.24 47.24 0.0K
10:18 47.28 47.28 47.28 47.28 0.1K
10:19 47.18 47.18 47.18 47.18 0.1K
10:22 47.24 47.24 47.24 47.24 0.2K
10:25 47.24 47.24 47.24 47.24 0.0K
10:27 47.20 47.20 47.20 47.20 0.1K
10:28 47.16 47.16 47.14 47.14 0.2K
10:30 47.12 47.12 47.10 47.10 0.4K
10:31 47.04 47.04 47.00 47.00 0.2K
10:34 47.04 47.04 47.04 47.04 0.1K
10:35 46.96 46.96 46.96 46.96 0.2K
10:37 46.92 46.92 46.88 46.88 0.5K
10:39 46.82 46.82 46.82 46.82 0.1K
10:40 46.80 46.80 46.80 46.80 0.0K
10:41 46.76 46.76 46.76 46.76 0.6K
10:42 46.72 46.72 46.72 46.72 0.0K
10:43 46.70 46.70 46.70 46.70 0.3K
10:44 46.72 46.72 46.72 46.72 0.7K
10:46 46.72 46.72 46.72 46.72 0.1K
10:52 46.68 46.68 46.66 46.66 0.0K
10:55 46.66 46.66 46.62 46.62 0.5K
10:59 46.62 46.62 46.56 46.56 1.5K
11:00 46.54 46.54 46.54 46.54 0.6K
11:02 46.56 46.58 46.56 46.58 0.3K
11:04 46.60 46.66 46.60 46.66 0.2K
11:05 46.66 46.66 46.64 46.64 0.3K
11:06 46.64 46.64 46.64 46.64 0.1K
11:07 46.70 46.70 46.70 46.70 0.3K
11:10 46.74 46.74 46.72 46.72 0.2K
11:11 46.72 46.72 46.72 46.72 0.0K
11:13 46.70 46.70 46.70 46.70 0.0K
11:14 46.72 46.72 46.72 46.72 0.1K
11:16 46.72 46.72 46.70 46.70 0.1K
11:18 46.74 46.74 46.74 46.74 0.2K
11:19 46.82 46.82 46.82 46.82 0.0K
11:20 46.80 46.80 46.80 46.80 0.0K
11:21 46.80 46.84 46.80 46.84 0.2K
11:22 46.82 46.82 46.82 46.82 0.1K
11:24 46.80 46.80 46.80 46.80 0.1K
11:25 46.84 46.84 46.84 46.84 0.5K
11:26 46.82 46.82 46.82 46.82 0.2K
11:28 46.82 46.86 46.82 46.86 0.2K
11:29 46.90 46.90 46.90 46.90 0.1K
11:30 46.90 46.90 46.90 46.90 0.0K
11:31 46.84 46.86 46.82 46.86 0.2K
11:32 46.88 46.88 46.88 46.88 0.3K
11:33 46.88 46.88 46.88 46.88 0.1K
11:36 46.84 46.84 46.84 46.84 0.0K
11:37 46.84 46.84 46.84 46.84 0.0K
11:40 46.82 46.82 46.82 46.82 0.1K
11:41 46.84 46.84 46.84 46.84 0.2K
11:42 46.84 46.86 46.84 46.86 1.1K
11:44 46.86 46.86 46.80 46.80 0.7K
11:45 46.76 46.76 46.76 46.76 0.1K
11:46 46.76 46.76 46.76 46.76 0.4K
11:48 46.74 46.74 46.74 46.74 0.0K
11:50 46.70 46.70 46.70 46.70 0.0K
11:51 46.76 46.80 46.76 46.80 1.0K
11:52 46.78 46.78 46.78 46.78 0.2K
11:53 46.78 46.78 46.78 46.78 0.1K
11:54 46.78 46.78 46.78 46.78 0.0K
11:55 46.76 46.76 46.76 46.76 0.1K
11:56 46.78 46.78 46.78 46.78 0.2K
11:57 46.74 46.74 46.74 46.74 0.0K
11:59 46.78 46.78 46.78 46.78 0.2K
12:01 46.76 46.76 46.76 46.76 0.0K
12:02 46.78 46.80 46.78 46.80 0.4K
12:03 46.82 46.82 46.82 46.82 0.1K
12:04 46.78 46.78 46.78 46.78 0.1K
12:05 46.76 46.76 46.76 46.76 0.0K
12:12 46.74 46.74 46.74 46.74 0.9K
12:14 46.72 46.72 46.72 46.72 0.1K
12:15 46.74 46.74 46.74 46.74 0.3K
12:19 46.80 46.80 46.80 46.80 0.4K
12:20 46.80 46.80 46.80 46.80 0.1K
12:25 46.80 46.80 46.80 46.80 0.1K
12:29 46.82 46.82 46.82 46.82 0.2K
12:31 46.82 46.84 46.82 46.84 0.3K
12:34 46.86 46.86 46.86 46.86 0.1K
12:37 46.84 46.84 46.84 46.84 0.4K
12:38 46.84 46.84 46.84 46.84 0.2K
12:39 46.84 46.84 46.84 46.84 0.0K
12:41 46.86 46.86 46.86 46.86 0.0K
12:44 46.86 46.86 46.86 46.86 0.3K
12:48 46.88 46.88 46.88 46.88 0.3K
12:50 46.88 46.90 46.88 46.90 0.1K
12:51 46.88 46.88 46.86 46.86 0.3K
12:52 46.84 46.84 46.84 46.84 0.1K
12:55 46.82 46.82 46.78 46.78 0.3K
12:56 46.76 46.82 46.76 46.82 0.4K
13:02 46.72 46.72 46.72 46.72 0.1K
13:05 46.72 46.72 46.72 46.72 0.0K
13:06 46.70 46.70 46.70 46.70 0.1K
13:11 46.62 46.62 46.60 46.60 0.3K
13:12 46.56 46.56 46.56 46.56 0.0K
13:20 46.58 46.58 46.58 46.58 0.1K
13:21 46.60 46.60 46.60 46.60 0.0K
13:23 46.60 46.60 46.60 46.60 0.1K
13:26 46.64 46.66 46.64 46.66 2.6K
13:28 46.68 46.68 46.68 46.68 0.1K
13:30 46.66 46.66 46.66 46.66 0.0K
13:35 46.64 46.64 46.62 46.62 0.3K
13:38 46.64 46.64 46.64 46.64 0.4K
13:39 46.60 46.60 46.60 46.60 0.1K
13:44 46.60 46.60 46.60 46.60 0.1K
13:45 46.58 46.58 46.56 46.56 0.2K
13:46 46.54 46.58 46.54 46.58 0.5K
13:47 46.52 46.52 46.52 46.52 5.7K
13:48 46.52 46.54 46.52 46.54 0.1K
13:50 46.58 46.58 46.58 46.58 0.0K
13:53 46.58 46.60 46.58 46.60 0.0K
13:54 46.58 46.58 46.58 46.58 0.0K
13:55 46.60 46.60 46.60 46.60 0.0K
13:56 46.62 46.62 46.62 46.62 0.0K
13:57 46.64 46.64 46.62 46.62 0.2K
13:58 46.60 46.60 46.60 46.60 0.0K
14:08 46.68 46.70 46.68 46.70 0.2K
14:10 46.70 46.70 46.68 46.68 0.2K
14:11 46.70 46.72 46.68 46.68 0.6K
14:12 46.70 46.70 46.70 46.70 0.1K
14:13 46.68 46.68 46.68 46.68 0.0K
14:14 46.66 46.66 46.64 46.64 0.1K
14:15 46.66 46.66 46.58 46.58 0.2K
14:16 46.56 46.60 46.56 46.60 0.5K
14:22 46.58 46.58 46.54 46.54 0.2K
14:23 46.52 46.54 46.52 46.54 0.3K
14:24 46.56 46.56 46.56 46.56 0.0K
14:26 46.52 46.52 46.52 46.52 0.1K
14:28 46.50 46.52 46.50 46.52 0.2K
14:29 46.54 46.54 46.54 46.54 0.3K
14:30 46.54 46.54 46.54 46.54 0.1K
14:32 46.48 46.48 46.48 46.48 0.1K
14:34 46.44 46.44 46.44 46.44 0.0K
14:36 46.42 46.42 46.42 46.42 0.0K
14:38 46.44 46.46 46.44 46.46 0.6K
14:39 46.46 46.46 46.46 46.46 0.1K
14:42 46.46 46.46 46.46 46.46 0.1K
14:43 46.46 46.46 46.46 46.46 0.0K
14:44 46.48 46.48 46.48 46.48 0.1K
14:45 46.44 46.44 46.44 46.44 0.2K
14:48 46.48 46.48 46.48 46.48 0.2K
14:52 46.48 46.48 46.48 46.48 0.0K
14:53 46.42 46.42 46.42 46.42 0.3K
14:55 46.44 46.44 46.44 46.44 0.0K
14:56 46.44 46.44 46.44 46.44 0.0K
14:59 46.48 46.48 46.44 46.44 0.5K
15:00 46.40 46.40 46.40 46.40 0.3K
15:04 46.44 46.44 46.42 46.42 0.2K
15:13 46.46 46.46 46.46 46.46 0.4K
15:14 46.40 46.40 46.40 46.40 0.7K
15:15 46.40 46.44 46.40 46.44 0.3K
15:16 46.44 46.52 46.44 46.52 3.3K
15:18 46.48 46.48 46.44 46.48 0.5K
15:19 46.44 46.44 46.44 46.44 0.6K
15:20 46.48 46.48 46.46 46.48 0.8K
15:21 46.44 46.44 46.42 46.44 1.1K
15:22 46.40 46.44 46.40 46.44 0.6K
15:24 46.40 46.40 46.40 46.40 0.1K
15:25 46.38 46.38 46.38 46.38 0.1K
15:26 46.40 46.42 46.38 46.38 0.2K
15:28 46.38 46.38 46.38 46.38 0.1K
15:29 46.32 46.32 46.28 46.28 3.4K
15:30 46.32 46.32 46.26 46.26 0.4K
15:31 46.26 46.26 46.26 46.26 0.3K
15:33 46.28 46.28 46.26 46.26 0.8K
15:34 46.28 46.28 46.28 46.28 0.1K
15:35 46.26 46.26 46.26 46.26 0.0K
15:36 46.26 46.26 46.26 46.26 0.1K
15:37 46.20 46.20 46.18 46.20 6.0K
15:38 46.26 46.26 46.20 46.20 0.7K
15:40 46.22 46.24 46.22 46.24 0.1K
15:41 46.26 46.26 46.26 46.26 0.1K
15:42 46.24 46.24 46.24 46.24 4.7K
15:43 46.20 46.22 46.14 46.18 28.9K
15:44 46.22 46.22 46.22 46.22 0.0K
15:45 46.18 46.18 46.14 46.14 15.6K
15:46 46.12 46.12 46.08 46.12 0.9K
15:47 46.18 46.18 46.16 46.16 0.7K
15:48 46.20 46.20 46.12 46.16 7.6K
15:49 46.20 46.20 46.12 46.16 1.0K
15:50 46.14 46.14 46.10 46.10 1.0K
15:51 46.14 46.20 46.14 46.20 0.3K
15:53 46.24 46.26 46.20 46.20 9.2K
15:54 46.26 46.28 46.26 46.28 0.2K
15:55 46.26 46.28 46.26 46.26 0.2K
15:56 46.28 46.28 46.28 46.28 0.3K
15:57 46.20 46.24 46.20 46.24 0.4K
15:58 46.20 46.20 46.20 46.20 0.1K
15:59 46.20 46.22 46.16 46.22 3.0K
16:00 46.24 46.24 46.22 46.22 3.3K
16:01 46.22 46.24 46.20 46.24 4.2K
16:02 46.24 46.26 46.24 46.26 0.3K
16:03 46.22 46.22 46.20 46.22 0.5K
16:04 46.26 46.26 46.26 46.26 0.4K
16:05 46.24 46.24 46.24 46.24 0.5K
16:06 46.24 46.28 46.24 46.28 0.4K
16:07 46.40 46.40 46.32 46.32 1.0K
16:09 46.34 46.34 46.34 46.34 0.0K
16:12 46.24 46.24 46.24 46.24 0.4K
16:13 46.26 46.26 46.26 46.26 0.0K
16:17 46.22 46.22 46.20 46.20 0.2K
16:18 46.18 46.22 46.18 46.22 1.4K
16:19 46.26 46.26 46.26 46.26 0.1K
16:20 46.24 46.24 46.24 46.24 0.2K
16:23 46.20 46.20 46.20 46.20 0.2K
16:24 46.22 46.22 46.22 46.22 0.0K
16:25 46.22 46.22 46.22 46.22 0.0K
16:26 46.26 46.28 46.24 46.28 3.8K
16:27 46.24 46.24 46.18 46.18 19.7K
16:28 46.18 46.20 46.16 46.16 1.2K
16:29 46.16 46.16 46.14 46.14 0.5K
16:31 46.18 46.18 46.18 46.18 0.1K
16:33 46.20 46.20 46.20 46.20 0.2K
16:34 46.20 46.20 46.20 46.20 0.1K
16:35 46.24 46.24 46.24 46.24 0.0K
16:36 46.22 46.22 46.20 46.20 0.4K
16:37 46.12 46.14 46.12 46.14 3.4K
16:39 46.10 46.10 46.10 46.10 0.3K
16:40 46.12 46.12 46.12 46.12 0.3K
16:41 46.14 46.16 46.14 46.16 0.1K
16:42 46.12 46.12 46.12 46.12 0.1K
16:44 46.10 46.10 46.10 46.10 0.1K
16:45 46.12 46.14 46.12 46.14 0.2K
16:46 46.20 46.20 46.20 46.20 0.3K
16:51 46.22 46.24 46.22 46.24 0.2K
16:52 46.24 46.24 46.24 46.24 0.1K
16:53 46.28 46.28 46.28 46.28 0.2K
16:54 46.22 46.28 46.22 46.22 23.0K
16:55 46.20 46.20 46.16 46.16 10.8K
16:56 46.16 46.20 46.16 46.20 0.7K
16:58 46.26 46.26 46.26 46.26 0.2K
17:00 46.32 46.32 46.28 46.28 0.6K
17:01 46.32 46.32 46.32 46.32 0.7K
17:05 46.32 46.32 46.30 46.30 0.2K
17:06 46.32 46.32 46.32 46.32 0.1K
17:07 46.28 46.28 46.28 46.28 0.1K
17:09 46.26 46.26 46.26 46.26 0.3K
17:14 46.28 46.30 46.28 46.30 0.3K
17:16 46.26 46.30 46.26 46.30 0.3K
17:17 46.24 46.24 46.24 46.24 0.1K
17:18 46.30 46.30 46.30 46.30 0.1K
17:19 46.26 46.26 46.26 46.26 0.1K
17:20 46.26 46.26 46.26 46.26 0.3K
17:23 46.30 46.30 46.28 46.28 0.0K
17:24 46.38 46.38 46.38 46.38 0.1K
17:28 46.42 46.44 46.42 46.44 0.3K
17:29 46.46 46.50 46.44 46.50 0.4K
17:35 46.76 46.76 46.76 46.76 245.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible