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
2023-12-29 28.30 28.56 28.28 28.30 0.1M
2023-12-28 28.46 28.50 28.26 28.32 0.1M
2023-12-27 28.50 28.60 28.34 28.42 0.2M
2023-12-22 28.46 28.48 28.14 28.44 0.1M
2023-12-21 28.34 28.46 27.94 28.46 0.1M
2023-12-20 28.28 28.50 28.06 28.46 0.2M
2023-12-19 27.92 28.24 27.92 28.20 0.2M
2023-12-18 28.30 28.46 27.90 28.00 0.2M
2023-12-15 28.42 28.66 28.26 28.42 0.3M
2023-12-14 28.56 28.80 28.28 28.28 0.3M
2023-12-13 28.44 28.56 28.10 28.22 0.2M
2023-12-12 28.36 28.48 28.20 28.44 0.2M
2023-12-11 28.40 28.40 28.14 28.32 0.1M
2023-12-08 27.80 28.40 27.72 28.36 0.2M
2023-12-07 27.66 27.86 27.52 27.80 0.1M
2023-12-06 27.32 27.92 27.26 27.72 0.2M
2023-12-05 27.00 27.34 27.00 27.26 0.1M
2023-12-04 27.22 27.46 27.04 27.10 0.2M
2023-12-01 26.98 27.44 26.96 27.26 0.2M
2023-11-30 27.22 27.36 26.68 26.84 0.5M
2023-11-29 26.80 27.18 26.80 27.00 0.1M
2023-11-28 26.06 26.88 26.00 26.82 0.2M
2023-11-27 26.32 26.44 25.88 26.04 0.1M
2023-11-24 26.24 26.40 26.10 26.38 0.1M
2023-11-23 26.48 26.48 26.22 26.24 0.1M
2023-11-22 26.66 26.80 26.44 26.50 0.1M
2023-11-21 26.58 26.86 26.50 26.66 0.1M
2023-11-20 26.88 26.94 26.54 26.60 0.1M
2023-11-17 26.58 26.92 26.58 26.88 0.1M
2023-11-16 26.52 26.68 26.34 26.40 0.1M
2023-11-15 26.46 26.58 26.28 26.54 0.2M
2023-11-14 26.04 26.40 25.98 26.36 0.2M
2023-11-13 26.08 26.14 25.86 26.04 0.1M
2023-11-10 26.14 26.16 25.66 25.94 0.2M
2023-11-09 25.84 26.30 25.76 26.24 0.1M
2023-11-08 25.50 25.94 25.50 25.84 0.2M
2023-11-07 25.80 25.94 25.36 25.60 0.2M
2023-11-06 26.40 26.52 25.80 25.84 0.2M
2023-11-03 28.00 28.00 26.00 26.54 0.4M
2023-11-02 25.36 26.18 25.32 25.96 0.3M
2023-11-01 24.92 25.20 24.74 25.08 0.2M
2023-10-31 24.72 25.00 24.66 24.84 0.2M
2023-10-30 24.48 24.74 24.44 24.64 0.2M
2023-10-27 24.02 24.52 23.84 24.44 0.2M
2023-10-26 24.50 24.50 24.06 24.06 0.3M
2023-10-25 24.58 24.84 24.58 24.72 0.2M
2023-10-24 25.26 25.26 24.66 24.66 0.3M
2023-10-23 25.26 25.30 24.84 25.26 0.2M
2023-10-20 25.54 25.70 25.26 25.26 0.2M
2023-10-19 25.94 26.10 25.76 25.82 0.2M
2023-10-18 26.56 26.80 25.96 26.10 0.2M
2023-10-17 26.86 27.02 26.72 26.78 0.2M
2023-10-16 26.74 27.00 26.38 26.90 0.2M
2023-10-13 26.98 27.14 26.70 26.76 0.2M
2023-10-12 27.28 27.40 27.02 27.02 0.1M
2023-10-11 26.94 27.18 26.84 27.12 0.2M
2023-10-10 26.88 27.14 26.88 27.10 0.3M
2023-10-09 26.80 26.92 26.56 26.66 0.1M
2023-10-06 27.00 27.10 26.76 27.00 0.2M
2023-10-05 27.14 27.20 26.90 27.00 0.1M
2023-10-04 27.00 27.04 26.70 26.94 0.1M
2023-10-03 27.30 27.54 26.94 27.00 0.2M
2023-10-02 27.54 27.74 27.12 27.38 0.2M
2023-09-29 27.56 27.90 27.50 27.52 0.3M
2023-09-28 27.20 27.46 27.04 27.44 0.1M
2023-09-27 26.84 27.26 26.80 27.20 0.3M
2023-09-26 26.74 27.10 26.62 26.90 0.3M
2023-09-25 27.14 27.22 26.76 26.86 0.1M
2023-09-22 27.22 27.34 26.92 27.24 0.1M
2023-09-21 28.00 28.00 27.06 27.36 0.2M
2023-09-20 27.74 28.30 27.74 28.12 0.2M
2023-09-19 27.70 28.06 27.60 28.06 0.2M
2023-09-18 28.32 28.34 27.66 27.82 0.2M
2023-09-15 28.42 28.58 28.00 28.18 0.5M
2023-09-14 27.92 28.34 27.82 28.26 0.3M
2023-09-13 27.50 27.78 27.46 27.76 0.2M
2023-09-12 28.00 28.00 27.52 27.56 0.2M
2023-09-11 27.72 27.96 27.60 27.80 0.2M
2023-09-08 27.46 27.88 27.28 27.74 0.2M
2023-09-07 27.42 27.50 27.16 27.36 0.2M
2023-09-06 27.40 27.50 27.08 27.48 0.2M
2023-09-05 27.56 27.96 27.28 27.48 0.2M
2023-09-04 27.70 28.36 27.58 27.68 0.2M
2023-09-01 27.72 28.22 27.56 27.78 0.3M
2023-08-31 27.58 27.86 27.46 27.66 0.3M
2023-08-30 27.48 27.64 27.22 27.58 0.3M
2023-08-29 27.16 27.44 26.94 27.34 0.1M
2023-08-28 27.06 27.14 26.78 26.98 0.1M
2023-08-25 26.70 27.18 26.68 26.88 0.1M
2023-08-24 26.74 26.90 26.44 26.80 0.2M
2023-08-23 26.90 26.96 26.60 26.64 0.4M
2023-08-22 26.62 26.76 26.50 26.74 0.2M
2023-08-21 26.40 26.68 26.26 26.50 0.2M
2023-08-18 26.70 26.70 26.22 26.26 0.2M
2023-08-17 27.20 27.20 26.70 26.72 0.2M
2023-08-16 27.18 27.18 26.96 27.04 0.2M
2023-08-15 27.68 27.68 27.06 27.18 0.1M
2023-08-14 27.40 27.54 27.26 27.54 0.1M
2023-08-11 27.72 27.74 27.36 27.46 0.1M
2023-08-10 28.00 28.04 27.70 27.80 0.1M
2023-08-09 27.76 27.98 27.72 27.86 0.2M
2023-08-08 27.60 27.74 27.44 27.74 0.1M
2023-08-07 27.38 27.60 27.12 27.50 0.1M
2023-08-04 27.58 27.66 27.30 27.32 0.2M
2023-08-03 27.58 27.78 27.40 27.44 0.2M
2023-08-02 27.46 27.92 27.40 27.62 0.3M
2023-08-01 27.20 27.76 27.10 27.76 0.3M
2023-07-31 27.58 27.58 27.28 27.28 0.2M
2023-07-28 27.96 28.02 27.12 27.64 0.3M
2023-07-27 28.00 28.20 27.10 27.84 0.5M
2023-07-26 28.80 28.90 28.30 28.34 0.2M
2023-07-25 28.68 28.98 28.54 28.80 0.2M
2023-07-24 28.36 28.86 28.36 28.74 0.2M
2023-07-21 28.26 28.62 28.24 28.44 0.2M
2023-07-20 27.86 28.64 27.82 28.30 0.3M
2023-07-19 29.00 29.10 27.86 27.86 0.5M
2023-07-18 28.70 29.00 28.70 28.90 0.2M
2023-07-17 29.50 29.58 28.64 28.80 0.3M
2023-07-14 29.70 29.72 29.46 29.56 0.2M
2023-07-13 29.56 29.88 29.56 29.66 0.1M
2023-07-12 28.84 29.76 28.84 29.58 0.3M
2023-07-11 28.80 28.96 28.72 28.82 0.1M
2023-07-10 28.70 28.88 28.64 28.76 0.2M
2023-07-07 28.74 28.96 28.44 28.84 0.1M
2023-07-06 29.08 29.08 28.56 28.74 0.2M
2023-07-05 29.14 29.14 28.58 28.82 0.3M
2023-07-04 29.72 29.72 29.24 29.32 0.1M
2023-07-03 29.64 29.78 29.54 29.58 0.1M
2023-06-30 29.46 29.68 29.42 29.60 0.2M
2023-06-29 29.26 29.50 29.18 29.42 0.1M
2023-06-28 29.16 29.50 29.08 29.32 0.2M
2023-06-27 28.68 29.16 28.56 29.06 0.2M
2023-06-26 28.40 28.66 28.08 28.66 0.2M
2023-06-23 28.68 28.68 28.38 28.48 0.1M
2023-06-22 28.72 28.86 28.56 28.80 0.2M
2023-06-21 28.90 28.90 28.68 28.84 0.1M
2023-06-20 28.90 29.08 28.72 28.86 0.2M
2023-06-19 29.32 29.34 28.86 28.96 0.2M
2023-06-16 29.20 29.46 28.78 29.36 0.4M
2023-06-15 29.58 29.72 29.10 29.24 0.3M
2023-06-14 29.46 29.70 29.40 29.68 0.3M
2023-06-13 29.50 29.68 29.32 29.58 0.2M
2023-06-12 29.52 29.58 29.26 29.40 0.2M
2023-06-09 29.46 29.52 29.22 29.36 0.2M
2023-06-08 29.18 29.60 29.10 29.60 0.3M
2023-06-07 29.14 29.42 29.10 29.18 0.2M
2023-06-06 28.80 29.12 28.70 29.12 0.4M
2023-06-05 28.70 28.88 28.58 28.68 0.2M
2023-06-02 28.12 28.70 27.94 28.54 0.2M
2023-06-01 27.82 28.08 27.68 28.02 0.1M
2023-05-31 27.50 27.96 27.32 27.74 0.6M
2023-05-30 28.12 28.18 27.76 27.76 0.2M
2023-05-29 28.20 28.26 28.00 28.20 0.0M
2023-05-26 28.42 28.48 27.90 28.18 0.2M
2023-05-25 28.30 28.52 28.14 28.36 0.2M
2023-05-24 28.54 28.78 28.30 28.38 0.2M
2023-05-23 28.66 28.92 28.48 28.70 0.2M
2023-05-22 28.30 28.62 28.16 28.62 0.3M
2023-05-19 28.78 28.88 28.62 28.86 0.1M
2023-05-18 28.76 28.90 28.72 28.72 0.2M
2023-05-17 28.74 28.92 28.56 28.70 0.2M
2023-05-16 28.74 29.10 28.68 28.74 0.1M
2023-05-15 29.16 29.44 28.70 28.78 0.2M
2023-05-12 28.60 28.88 28.60 28.78 0.1M
2023-05-11 28.60 28.80 28.50 28.66 0.2M
2023-05-10 28.80 28.96 28.10 28.54 0.3M
2023-05-09 28.34 28.80 28.24 28.74 0.2M
2023-05-08 28.30 28.62 28.20 28.46 0.1M
2023-05-05 28.00 28.30 27.90 28.20 0.1M
2023-05-04 28.16 28.16 27.62 27.94 0.3M
2023-05-03 28.16 28.38 27.84 28.28 0.3M
2023-05-02 28.48 28.64 28.04 28.08 0.3M
2023-04-28 27.40 28.28 27.36 28.28 0.5M
2023-04-27 27.20 27.30 27.00 27.10 0.2M
2023-04-26 26.96 27.30 26.62 27.30 0.3M
2023-04-25 27.22 27.22 26.96 27.06 0.1M
2023-04-24 27.44 27.50 27.22 27.28 0.1M
2023-04-21 27.40 27.48 27.08 27.40 0.2M
2023-04-20 27.40 27.48 27.26 27.40 0.1M
2023-04-19 27.24 27.52 27.20 27.40 0.2M
2023-04-18 27.26 27.50 27.24 27.24 0.2M
2023-04-17 27.16 27.42 27.10 27.32 0.2M
2023-04-14 26.96 27.12 26.78 26.96 0.2M
2023-04-13 26.72 26.92 26.62 26.92 0.4M
2023-04-12 26.84 26.94 26.54 26.70 0.1M
2023-04-11 26.88 26.96 26.68 26.76 0.2M
2023-04-06 26.38 26.66 26.38 26.48 0.2M
2023-04-05 26.60 26.68 26.28 26.42 0.2M
2023-04-04 26.74 26.94 26.62 26.62 0.2M
2023-04-03 26.70 26.70 26.38 26.62 0.1M
2023-03-31 26.90 26.90 26.64 26.74 0.3M
2023-03-30 26.50 26.80 26.46 26.80 0.2M
2023-03-29 26.00 26.28 25.94 26.16 0.1M
2023-03-28 26.18 26.18 25.78 25.92 0.2M
2023-03-27 25.74 26.02 25.44 25.96 0.2M
2023-03-24 26.20 26.20 25.10 25.38 0.2M
2023-03-23 26.50 26.50 26.22 26.38 0.2M
2023-03-22 26.54 26.64 26.22 26.56 0.2M
2023-03-21 26.04 26.56 25.90 26.46 0.2M
2023-03-20 25.06 25.82 24.68 25.78 0.2M
2023-03-17 25.68 25.90 25.18 25.30 0.8M
2023-03-16 25.54 25.78 25.10 25.64 0.3M
2023-03-15 26.20 26.20 25.34 25.42 0.3M
2023-03-14 25.84 26.32 25.74 26.18 0.2M
2023-03-13 26.76 26.82 25.74 25.84 0.5M
2023-03-10 26.08 26.82 25.20 26.52 0.3M
2023-03-09 26.42 26.64 26.20 26.50 0.2M
2023-03-08 26.50 26.52 26.26 26.48 0.2M
2023-03-07 26.40 26.82 26.36 26.56 0.2M
2023-03-06 26.74 26.82 26.50 26.52 0.1M
2023-03-03 26.56 26.80 26.50 26.68 0.1M
2023-03-02 26.00 26.42 25.92 26.38 0.2M
2023-03-01 25.94 26.14 25.94 26.02 0.2M
2023-02-28 26.20 26.20 25.94 25.98 0.3M
2023-02-27 26.06 26.38 26.02 26.26 0.1M
2023-02-24 26.14 26.36 25.90 25.90 0.2M
2023-02-23 26.18 26.28 26.04 26.04 0.1M
2023-02-22 25.80 26.20 25.66 26.18 0.2M
2023-02-21 26.00 26.06 25.86 25.92 0.1M
2023-02-20 26.20 26.24 25.82 26.06 0.2M
2023-02-17 25.98 26.24 25.78 26.20 0.2M
2023-02-16 26.46 26.52 26.06 26.10 0.2M
2023-02-15 26.20 26.46 26.02 26.38 0.1M
2023-02-14 26.04 26.22 25.96 26.14 0.2M
2023-02-13 25.72 26.04 25.70 25.96 0.1M
2023-02-10 25.90 25.98 25.50 25.66 0.3M
2023-02-09 25.78 26.38 25.76 25.96 0.3M
2023-02-08 25.56 25.86 25.50 25.76 0.2M
2023-02-07 25.44 25.48 25.28 25.42 0.1M
2023-02-06 25.76 25.88 25.44 25.46 0.2M
2023-02-03 25.74 25.94 25.48 25.94 0.1M
2023-02-02 25.58 25.88 25.40 25.86 0.3M
2023-02-01 25.10 25.50 25.10 25.50 0.3M
2023-01-31 25.16 25.20 24.92 25.04 0.3M
2023-01-30 25.16 25.16 24.94 25.14 0.2M
2023-01-27 24.90 25.28 24.84 25.28 0.2M
2023-01-26 24.94 25.08 24.60 24.94 0.3M
2023-01-25 25.30 25.38 24.66 24.82 0.4M
2023-01-24 25.34 25.42 25.12 25.24 0.2M
2023-01-23 25.28 25.44 24.98 25.32 0.1M
2023-01-20 25.06 25.26 24.94 25.16 0.2M
2023-01-19 25.16 25.20 24.88 25.04 0.1M
2023-01-18 25.20 25.56 25.16 25.26 0.2M
2023-01-17 25.00 25.20 24.86 25.20 0.1M
2023-01-16 24.78 24.98 24.58 24.96 0.2M
2023-01-13 24.92 25.00 24.56 24.66 0.3M
2023-01-12 24.80 24.94 24.50 24.86 0.4M
2023-01-11 24.96 25.06 24.42 24.58 0.5M
2023-01-10 24.00 24.56 22.80 24.56 0.8M
2023-01-09 25.10 25.50 24.92 25.18 0.3M
2023-01-06 24.82 25.06 24.66 25.00 0.2M
2023-01-05 25.00 25.10 24.64 24.72 0.2M
2023-01-04 24.86 25.20 24.78 25.08 0.3M
2023-01-03 24.58 24.84 24.48 24.82 0.2M
2023-01-02 24.54 24.60 24.42 24.58 0.1M