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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 24.62 24.72 24.32 24.36 0.1M
2022-12-29 24.56 24.80 24.40 24.74 0.1M
2022-12-28 24.80 24.84 24.56 24.62 0.1M
2022-12-27 24.66 24.82 24.60 24.72 0.1M
2022-12-23 24.52 24.74 24.26 24.60 0.1M
2022-12-22 24.60 24.88 24.56 24.56 0.1M
2022-12-21 24.40 24.80 24.10 24.70 0.1M
2022-12-20 24.16 24.42 23.96 24.40 0.2M
2022-12-19 23.92 24.20 23.92 24.16 0.2M
2022-12-16 24.02 24.10 23.48 23.88 0.3M
2022-12-15 24.22 24.36 24.00 24.02 0.2M
2022-12-14 24.12 24.38 23.84 24.38 0.2M
2022-12-13 24.24 24.62 24.14 24.20 0.3M
2022-12-12 24.22 24.32 24.00 24.28 0.2M
2022-12-09 24.12 24.34 23.94 24.22 0.2M
2022-12-08 23.96 24.28 23.86 24.12 0.1M
2022-12-07 23.80 24.16 23.78 23.96 0.2M
2022-12-06 23.80 24.18 23.68 23.96 0.2M
2022-12-05 23.90 24.06 23.76 23.76 0.1M
2022-12-02 23.90 23.98 23.68 23.90 0.2M
2022-12-01 23.78 24.02 23.58 23.88 0.3M
2022-11-30 23.72 23.88 23.58 23.60 0.4M
2022-11-29 23.60 23.96 23.42 23.78 0.2M
2022-11-28 23.70 23.82 23.60 23.62 0.2M
2022-11-25 23.64 23.84 23.56 23.84 0.1M
2022-11-24 23.64 23.84 23.60 23.72 0.1M
2022-11-23 23.48 23.74 23.38 23.56 0.2M
2022-11-22 23.44 23.52 23.30 23.52 0.2M
2022-11-21 23.24 23.56 23.24 23.40 0.2M
2022-11-18 22.86 23.46 22.80 23.32 0.3M
2022-11-17 22.82 23.00 22.60 22.76 0.1M
2022-11-16 22.92 23.00 22.56 22.78 0.2M
2022-11-15 22.92 23.04 22.74 22.92 0.3M
2022-11-14 23.80 23.92 22.68 22.84 0.4M
2022-11-11 24.42 24.42 23.70 23.88 0.2M
2022-11-10 23.40 24.40 23.20 24.26 0.4M
2022-11-09 23.54 23.70 23.18 23.52 0.2M
2022-11-08 23.60 23.94 23.44 23.60 0.3M
2022-11-07 23.36 23.76 23.12 23.60 0.3M
2022-11-04 24.06 24.44 23.12 23.60 0.4M
2022-11-03 22.88 23.88 22.80 23.54 0.4M
2022-11-02 23.40 23.56 23.02 23.14 0.3M
2022-11-01 24.04 24.04 23.40 23.60 0.2M
2022-10-31 24.18 24.18 23.58 23.68 0.3M
2022-10-28 23.98 24.36 23.94 24.12 0.2M
2022-10-27 24.30 24.48 23.80 24.06 0.3M
2022-10-26 23.64 24.34 23.64 24.26 0.2M
2022-10-25 23.38 23.70 23.24 23.64 0.2M
2022-10-24 23.00 23.54 22.80 23.32 0.2M
2022-10-21 22.82 22.94 22.50 22.82 0.2M
2022-10-20 22.98 23.24 22.86 22.96 0.1M
2022-10-19 23.20 23.26 22.96 23.04 0.2M
2022-10-18 23.16 23.26 22.94 23.10 0.2M
2022-10-17 22.46 23.04 22.46 23.00 0.2M
2022-10-14 22.82 23.20 22.28 22.44 0.3M
2022-10-13 22.12 22.78 22.06 22.66 0.3M
2022-10-12 22.28 22.44 22.14 22.20 0.5M
2022-10-11 22.00 22.38 21.82 22.36 0.2M
2022-10-10 21.90 22.28 21.34 22.16 0.2M
2022-10-07 22.16 22.24 21.98 22.20 0.2M
2022-10-06 22.16 22.38 22.16 22.26 0.2M
2022-10-05 22.14 22.26 21.98 22.08 0.2M
2022-10-04 22.00 22.40 21.90 22.16 0.3M
2022-10-03 21.32 21.68 21.22 21.68 0.2M
2022-09-30 21.18 21.72 21.18 21.58 0.3M
2022-09-29 20.80 21.10 20.64 21.06 0.3M
2022-09-28 21.00 21.20 20.62 20.80 0.4M
2022-09-27 21.78 21.96 21.24 21.24 0.3M
2022-09-26 21.38 21.82 21.26 21.56 0.1M
2022-09-23 22.32 22.34 21.36 21.54 0.2M
2022-09-22 21.82 22.42 21.68 22.26 0.2M
2022-09-21 22.08 22.46 22.02 22.44 0.2M
2022-09-20 22.84 22.88 22.12 22.20 0.2M
2022-09-19 22.66 22.88 22.04 22.88 0.2M
2022-09-16 22.66 22.78 22.10 22.70 0.3M
2022-09-15 22.90 23.04 22.70 22.92 0.1M
2022-09-14 22.88 23.04 22.62 22.92 0.2M
2022-09-13 23.10 23.44 22.84 22.96 0.3M
2022-09-12 22.78 23.30 22.78 23.06 0.2M
2022-09-09 21.86 22.74 21.86 22.68 0.3M
2022-09-08 21.96 22.08 21.60 21.94 0.3M
2022-09-07 21.34 21.84 21.28 21.84 0.2M
2022-09-06 21.58 21.80 21.30 21.52 0.1M
2022-09-05 21.36 21.70 20.30 21.64 0.2M
2022-09-02 21.68 22.14 21.44 22.12 0.2M
2022-09-01 21.62 21.62 21.24 21.50 0.2M
2022-08-31 22.18 22.22 21.76 21.76 0.2M
2022-08-30 22.00 22.30 21.90 22.00 0.2M
2022-08-29 21.92 21.98 21.62 21.98 0.1M
2022-08-26 22.54 22.62 22.12 22.18 0.1M
2022-08-25 22.72 22.82 22.38 22.46 0.2M
2022-08-24 22.06 22.58 21.90 22.54 0.3M
2022-08-23 22.12 22.36 21.90 22.08 0.2M
2022-08-22 22.52 22.58 22.22 22.34 0.2M
2022-08-19 22.68 22.74 22.52 22.74 0.1M
2022-08-18 22.64 22.76 22.56 22.72 0.2M
2022-08-17 23.00 23.04 22.56 22.72 0.2M
2022-08-16 22.94 23.04 22.78 22.92 0.3M
2022-08-15 23.22 23.22 22.88 22.94 0.2M
2022-08-12 23.24 23.36 22.98 23.10 0.1M
2022-08-11 23.24 23.36 23.14 23.16 0.1M
2022-08-10 22.86 23.30 22.54 23.14 0.2M
2022-08-09 23.08 23.16 22.64 22.80 0.2M
2022-08-08 23.16 23.18 22.94 23.06 0.2M
2022-08-05 23.52 23.52 22.92 23.04 0.1M
2022-08-04 23.38 23.62 23.32 23.52 0.2M
2022-08-03 23.10 23.54 23.02 23.40 0.2M
2022-08-02 23.44 23.50 22.84 23.16 0.3M
2022-08-01 23.34 23.62 23.30 23.52 0.3M
2022-07-29 22.98 23.68 22.94 23.40 0.3M
2022-07-28 22.22 22.82 22.22 22.82 0.3M
2022-07-27 22.50 22.52 22.10 22.30 0.3M
2022-07-26 22.70 22.82 22.32 22.52 0.3M
2022-07-25 22.20 22.78 22.18 22.68 0.1M
2022-07-22 22.38 22.48 22.30 22.42 0.2M
2022-07-21 22.34 22.66 22.16 22.46 0.2M
2022-07-20 22.76 22.76 22.32 22.32 0.1M
2022-07-19 22.30 22.80 21.92 22.66 0.2M
2022-07-18 22.42 22.84 22.26 22.44 0.1M
2022-07-15 21.80 22.34 21.76 22.26 0.2M
2022-07-14 21.98 22.12 21.56 21.76 0.2M
2022-07-13 21.84 22.18 21.70 21.98 0.2M
2022-07-12 21.32 21.82 21.18 21.82 0.2M
2022-07-11 21.12 21.50 21.06 21.34 0.1M
2022-07-08 21.02 21.60 20.84 21.44 0.2M
2022-07-07 21.06 21.20 20.98 20.98 0.2M
2022-07-06 20.54 20.94 20.30 20.84 0.2M
2022-07-05 20.88 20.92 20.06 20.34 0.2M
2022-07-04 20.82 20.98 20.68 20.76 0.1M
2022-07-01 20.52 20.96 20.44 20.72 0.2M
2022-06-30 20.50 20.80 20.26 20.70 0.4M
2022-06-29 21.22 21.30 20.92 21.26 0.1M
2022-06-28 21.34 21.56 21.32 21.48 0.2M
2022-06-27 21.36 21.54 21.08 21.18 0.2M
2022-06-24 20.96 21.26 20.78 21.26 0.2M
2022-06-23 21.00 21.28 20.88 20.88 0.3M
2022-06-22 21.00 21.20 20.74 21.08 0.2M
2022-06-21 20.90 21.40 20.90 21.10 0.2M
2022-06-20 20.84 20.94 20.48 20.76 0.2M
2022-06-17 20.12 21.06 19.97 20.88 0.7M
2022-06-16 21.00 21.00 20.00 20.10 0.2M
2022-06-15 20.72 20.90 20.60 20.78 0.3M
2022-06-14 21.02 21.14 20.44 20.58 0.2M
2022-06-13 21.48 21.50 20.86 20.96 0.3M
2022-06-10 22.14 22.18 21.78 21.80 0.2M
2022-06-09 22.02 22.60 21.86 22.20 0.2M
2022-06-08 22.40 22.42 21.78 21.88 0.2M
2022-06-07 22.14 22.36 22.08 22.36 0.1M
2022-06-06 22.40 22.40 22.24 22.30 0.1M
2022-06-03 22.28 22.30 22.06 22.18 0.1M
2022-06-02 22.12 22.20 21.96 22.16 0.1M
2022-06-01 22.68 22.74 21.94 22.00 0.2M
2022-05-31 22.94 22.96 22.64 22.64 0.2M
2022-05-30 22.94 23.08 22.86 23.04 0.2M
2022-05-27 22.52 22.96 22.52 22.92 0.2M
2022-05-26 21.98 22.70 21.88 22.54 0.2M
2022-05-25 22.02 22.06 21.64 21.92 0.1M
2022-05-24 21.60 22.26 21.60 21.84 0.3M
2022-05-23 21.80 22.00 21.44 21.74 0.1M
2022-05-20 21.36 21.78 21.36 21.60 0.2M
2022-05-19 21.84 21.88 21.42 21.70 0.3M
2022-05-18 22.26 22.26 21.86 21.98 0.3M
2022-05-17 22.20 22.28 21.96 22.20 0.2M
2022-05-16 22.06 22.22 21.74 21.96 0.2M
2022-05-13 21.74 22.12 21.50 22.12 0.3M
2022-05-12 21.46 21.74 21.12 21.60 0.2M
2022-05-11 21.90 22.04 21.70 21.98 0.2M
2022-05-10 21.78 21.94 21.66 21.80 0.3M
2022-05-09 22.22 22.32 21.68 21.68 0.2M
2022-05-06 22.60 22.60 22.06 22.24 0.3M
2022-05-05 22.96 23.20 22.64 22.70 0.3M
2022-05-04 23.26 23.34 22.50 22.72 0.3M
2022-05-03 23.20 23.58 23.00 23.32 0.3M
2022-05-02 22.58 23.08 21.72 23.02 0.3M
2022-04-29 22.20 23.06 22.18 22.56 0.4M
2022-04-28 22.24 22.34 21.74 21.94 0.4M
2022-04-27 22.14 22.20 21.76 21.98 0.2M
2022-04-26 22.64 22.70 22.12 22.14 0.1M
2022-04-25 22.30 22.76 22.10 22.44 0.2M
2022-04-22 22.18 22.58 22.14 22.50 0.2M
2022-04-21 21.60 22.68 21.60 22.56 0.4M
2022-04-20 21.04 21.60 21.04 21.48 0.3M
2022-04-19 20.80 21.06 20.62 21.00 0.2M
2022-04-14 20.58 20.86 20.58 20.84 0.2M
2022-04-13 20.30 20.72 20.30 20.58 0.1M
2022-04-12 20.12 20.74 20.04 20.42 0.2M
2022-04-11 20.18 20.78 20.16 20.48 0.2M
2022-04-08 20.04 20.42 20.02 20.20 0.2M
2022-04-07 20.28 20.40 19.83 19.86 0.3M
2022-04-06 20.54 20.80 19.94 20.00 0.5M
2022-04-05 21.46 21.64 20.20 20.38 0.5M
2022-04-04 21.58 21.62 21.30 21.42 0.1M
2022-04-01 21.50 21.74 21.40 21.46 0.2M
2022-03-31 21.72 21.92 21.48 21.48 0.2M
2022-03-30 21.76 21.82 21.48 21.72 0.1M
2022-03-29 21.36 21.90 21.28 21.82 0.2M
2022-03-28 21.24 21.38 21.06 21.10 0.2M
2022-03-25 21.16 21.24 20.92 21.18 0.3M
2022-03-24 21.54 21.64 21.10 21.10 0.2M
2022-03-23 22.02 22.20 21.54 21.58 0.3M
2022-03-22 22.04 22.18 21.92 22.00 0.3M
2022-03-21 21.92 22.08 21.74 21.96 0.2M
2022-03-18 21.90 22.10 21.72 22.10 0.4M
2022-03-17 22.00 22.16 21.72 21.92 0.2M
2022-03-16 21.84 22.14 21.68 21.90 0.4M
2022-03-15 20.98 21.72 20.92 21.36 0.4M
2022-03-14 21.00 21.70 20.96 21.18 0.4M
2022-03-11 19.92 20.96 19.60 20.60 0.4M
2022-03-10 19.81 19.89 19.00 19.35 0.4M
2022-03-09 19.25 19.72 19.10 19.72 0.5M
2022-03-08 18.33 19.28 18.01 18.73 0.4M
2022-03-07 18.50 18.82 17.61 18.61 0.6M
2022-03-04 19.50 19.55 18.92 19.00 0.4M
2022-03-03 20.66 20.86 19.71 19.71 0.2M
2022-03-02 20.72 20.92 20.48 20.70 0.2M
2022-03-01 20.98 21.24 20.66 20.78 0.2M
2022-02-28 20.74 21.06 20.64 21.04 0.3M
2022-02-25 20.40 21.26 20.40 21.14 0.3M
2022-02-24 20.26 20.78 20.06 20.42 0.4M
2022-02-23 21.24 21.62 20.84 20.96 0.3M
2022-02-22 20.54 21.38 20.10 21.16 0.3M
2022-02-21 21.40 21.48 20.82 20.96 0.2M
2022-02-18 21.34 21.62 21.26 21.32 0.2M
2022-02-17 21.52 21.60 21.24 21.34 0.2M
2022-02-16 21.80 21.98 21.46 21.50 0.2M
2022-02-15 21.30 22.00 21.30 21.84 0.7M
2022-02-14 21.08 21.10 20.52 20.88 0.3M
2022-02-11 21.10 21.50 21.04 21.44 0.2M
2022-02-10 21.24 21.56 21.10 21.32 0.1M
2022-02-09 20.82 21.38 20.82 21.12 0.2M
2022-02-08 20.58 21.02 20.58 20.78 0.3M
2022-02-07 20.24 20.66 20.10 20.50 0.3M
2022-02-04 20.70 20.74 19.90 20.10 0.4M
2022-02-03 21.08 21.14 20.58 20.66 0.3M
2022-02-02 20.94 21.08 20.84 21.06 0.2M
2022-02-01 20.48 20.98 20.48 20.76 0.3M
2022-01-31 20.58 20.64 20.06 20.44 0.2M
2022-01-28 20.32 20.38 19.94 20.26 0.2M
2022-01-27 19.79 20.36 19.64 20.30 0.4M
2022-01-26 20.26 20.44 20.02 20.02 0.3M
2022-01-25 20.60 20.74 20.04 20.18 0.5M
2022-01-24 20.84 20.84 20.24 20.40 0.5M
2022-01-21 21.26 21.26 20.82 21.00 0.3M
2022-01-20 21.72 21.76 21.42 21.48 0.3M
2022-01-19 21.62 21.88 21.58 21.72 0.2M
2022-01-18 21.90 21.96 21.70 21.76 0.2M
2022-01-17 22.26 22.26 21.74 21.98 0.4M
2022-01-14 22.64 22.64 22.02 22.20 0.3M
2022-01-13 22.96 23.02 22.62 22.78 0.3M
2022-01-12 23.04 23.20 22.86 22.98 0.3M
2022-01-11 23.18 23.32 22.90 22.92 0.1M
2022-01-10 23.36 23.46 22.94 23.02 1.2M
2022-01-07 23.42 23.52 23.06 23.30 0.4M
2022-01-06 23.16 23.62 23.12 23.44 0.2M
2022-01-05 23.40 23.54 23.36 23.50 0.2M
2022-01-04 23.24 23.54 23.24 23.40 0.2M
2022-01-03 22.80 23.24 22.76 23.18 0.1M