Stef SA (STF)

STF
🏛️ France →
119.80
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
2023-12-29 114.00 114.80 113.80 114.20 0.0M
2023-12-28 114.60 114.80 113.80 114.60 0.0M
2023-12-27 113.60 115.00 113.60 115.00 0.0M
2023-12-22 112.40 114.80 112.20 114.60 0.0M
2023-12-21 112.00 113.40 110.40 112.40 0.0M
2023-12-20 112.60 113.40 112.00 112.00 0.0M
2023-12-19 110.40 113.20 110.40 112.60 0.0M
2023-12-18 109.80 112.20 109.60 110.20 0.0M
2023-12-15 108.40 110.00 107.40 109.80 0.0M
2023-12-14 107.00 108.80 107.00 108.40 0.0M
2023-12-13 105.80 108.60 105.80 107.00 0.0M
2023-12-12 105.40 105.80 104.80 105.80 0.0M
2023-12-11 105.80 106.60 104.60 104.80 0.0M
2023-12-08 106.60 106.60 105.60 106.00 0.0M
2023-12-07 105.80 106.40 105.60 106.40 0.0M
2023-12-06 106.40 106.40 105.40 105.60 0.0M
2023-12-05 106.00 106.80 106.00 106.20 0.0M
2023-12-04 104.60 106.00 104.60 106.00 0.0M
2023-12-01 105.00 105.20 104.20 105.00 0.0M
2023-11-30 105.80 105.80 105.00 105.00 0.0M
2023-11-29 105.00 105.60 105.00 105.00 0.0M
2023-11-28 105.80 106.00 105.00 105.00 0.0M
2023-11-27 105.60 105.80 105.20 105.60 0.0M
2023-11-24 106.00 106.00 105.60 105.60 0.0M
2023-11-23 105.80 106.00 105.60 105.60 0.0M
2023-11-22 104.60 105.80 104.60 105.60 0.0M
2023-11-21 104.40 104.60 104.20 104.60 0.0M
2023-11-20 103.60 105.00 103.60 104.20 0.0M
2023-11-17 104.20 104.60 102.60 103.80 0.0M
2023-11-16 105.00 105.00 104.20 104.40 0.0M
2023-11-15 106.00 106.00 104.20 104.40 0.0M
2023-11-14 104.40 105.20 104.20 105.00 0.0M
2023-11-13 105.80 106.00 101.00 104.40 0.0M
2023-11-10 105.20 106.00 105.00 105.80 0.0M
2023-11-09 104.80 106.00 104.60 105.20 0.0M
2023-11-08 103.60 105.00 103.60 104.60 0.0M
2023-11-07 105.60 105.60 103.60 103.60 0.0M
2023-11-06 105.80 106.00 103.00 105.60 0.0M
2023-11-03 101.40 106.20 101.00 105.40 0.0M
2023-11-02 102.00 102.40 99.30 101.20 0.0M
2023-11-01 101.60 101.80 101.60 101.80 0.0M
2023-10-31 102.20 102.20 101.40 101.60 0.0M
2023-10-30 101.60 102.00 101.40 102.00 0.0M
2023-10-27 102.00 102.00 101.40 101.40 0.0M
2023-10-26 101.40 102.20 101.40 101.60 0.0M
2023-10-25 101.80 102.00 101.40 101.60 0.0M
2023-10-24 101.80 102.60 101.80 101.80 0.0M
2023-10-23 103.40 103.60 101.40 101.80 0.0M
2023-10-20 103.60 103.60 103.40 103.60 0.0M
2023-10-19 104.20 104.20 103.40 103.40 0.0M
2023-10-18 104.00 104.40 104.00 104.00 0.0M
2023-10-17 104.00 104.60 104.00 104.00 0.0M
2023-10-16 106.20 106.20 103.20 104.00 0.0M
2023-10-13 106.80 106.80 106.00 106.20 0.0M
2023-10-12 107.20 107.20 106.20 106.20 0.0M
2023-10-11 106.60 107.40 106.40 107.20 0.0M
2023-10-10 106.40 106.80 106.40 106.40 0.0M
2023-10-09 106.20 106.40 106.00 106.20 0.0M
2023-10-06 106.20 106.40 106.00 106.20 0.0M
2023-10-05 106.20 106.20 106.00 106.00 0.0M
2023-10-04 106.00 106.20 106.00 106.00 0.0M
2023-10-03 106.40 106.60 106.00 106.00 0.0M
2023-10-02 106.20 106.20 106.00 106.20 0.0M
2023-09-29 106.00 106.40 106.00 106.00 0.0M
2023-09-28 106.40 106.40 106.00 106.00 0.0M
2023-09-27 106.40 106.60 106.00 106.40 0.0M
2023-09-26 107.00 107.20 106.20 106.40 0.0M
2023-09-25 106.20 107.40 106.20 107.00 0.0M
2023-09-22 107.00 107.00 106.20 106.80 0.0M
2023-09-21 106.80 107.00 106.20 107.00 0.0M
2023-09-20 107.40 107.60 106.20 106.20 0.0M
2023-09-19 106.80 107.40 106.80 107.40 0.0M
2023-09-18 108.60 108.60 106.80 106.80 0.0M
2023-09-15 109.60 110.00 106.80 108.60 0.0M
2023-09-14 110.00 110.40 109.60 109.60 0.0M
2023-09-13 110.20 110.40 109.00 109.60 0.0M
2023-09-12 112.40 112.40 110.80 111.00 0.0M
2023-09-11 113.40 113.80 110.00 112.00 0.0M
2023-09-08 111.00 112.40 109.60 112.20 0.0M
2023-09-07 109.60 109.80 109.00 109.20 0.0M
2023-09-06 109.60 109.60 109.00 109.20 0.0M
2023-09-05 110.00 110.80 109.00 109.40 0.0M
2023-09-04 112.00 112.00 109.80 110.00 0.0M
2023-09-01 110.20 112.60 110.00 111.00 0.0M
2023-08-31 110.00 110.80 110.00 110.20 0.0M
2023-08-30 110.00 111.00 109.40 111.00 0.0M
2023-08-29 109.60 109.60 109.00 109.60 0.0M
2023-08-28 110.00 110.00 109.00 109.60 0.0M
2023-08-25 110.20 111.00 109.60 109.60 0.0M
2023-08-24 110.20 110.40 110.00 110.20 0.0M
2023-08-23 110.00 110.60 110.00 110.20 0.0M
2023-08-22 110.00 111.00 110.00 111.00 0.0M
2023-08-21 110.00 110.40 110.00 110.00 0.0M
2023-08-18 110.80 110.80 110.00 110.00 0.0M
2023-08-17 110.80 111.00 110.40 110.80 0.0M
2023-08-16 111.00 112.00 110.40 110.80 0.0M
2023-08-15 110.60 111.00 110.40 110.80 0.0M
2023-08-14 110.40 110.80 110.40 110.80 0.0M
2023-08-11 110.20 110.60 110.00 110.60 0.0M
2023-08-10 110.80 110.80 110.00 110.20 0.0M
2023-08-09 111.00 111.00 110.00 110.80 0.0M
2023-08-08 110.00 111.00 110.00 110.00 0.0M
2023-08-07 110.00 110.80 110.00 110.20 0.0M
2023-08-04 110.60 110.80 110.00 110.80 0.0M
2023-08-03 110.00 110.60 109.80 110.60 0.0M
2023-08-02 110.00 110.00 109.00 110.00 0.0M
2023-08-01 110.00 110.00 109.80 110.00 0.0M
2023-07-31 110.00 110.40 109.80 110.20 0.0M
2023-07-28 110.00 110.80 109.60 110.40 0.0M
2023-07-27 111.00 111.00 110.00 110.00 0.0M
2023-07-26 111.00 111.00 110.00 110.00 0.0M
2023-07-25 108.60 111.40 108.60 111.40 0.0M
2023-07-24 108.00 108.80 107.80 108.60 0.0M
2023-07-21 108.60 108.80 106.80 107.80 0.0M
2023-07-20 108.60 108.80 108.20 108.60 0.0M
2023-07-19 108.80 108.80 108.00 108.40 0.0M
2023-07-18 108.80 109.00 108.60 109.00 0.0M
2023-07-17 108.80 109.20 108.60 108.80 0.0M
2023-07-14 108.20 109.00 108.20 108.80 0.0M
2023-07-13 108.00 108.20 107.80 108.20 0.0M
2023-07-12 107.60 108.20 107.60 107.80 0.0M
2023-07-11 107.00 107.40 106.80 107.40 0.0M
2023-07-10 108.20 108.40 106.60 106.80 0.0M
2023-07-07 107.20 108.40 107.20 108.00 0.0M
2023-07-06 108.80 109.40 107.00 107.20 0.0M
2023-07-05 107.20 108.80 107.20 108.80 0.0M
2023-07-04 108.20 108.20 106.20 107.00 0.1M
2023-07-03 109.00 109.40 107.60 108.00 0.0M
2023-06-30 105.40 109.00 105.40 108.80 0.0M
2023-06-29 104.00 105.40 104.00 105.40 0.0M
2023-06-28 102.80 104.00 102.80 104.00 0.0M
2023-06-27 105.80 105.80 103.20 103.20 0.0M
2023-06-26 105.80 106.00 105.80 105.80 0.0M
2023-06-23 106.40 106.80 106.20 106.20 0.0M
2023-06-22 106.80 107.00 106.60 106.60 0.0M
2023-06-21 107.60 107.80 106.80 106.80 0.0M
2023-06-20 108.60 108.60 107.80 107.80 0.0M
2023-06-19 108.40 108.80 108.40 108.60 0.0M
2023-06-16 108.60 109.00 108.20 108.80 0.0M
2023-06-15 108.60 108.60 108.00 108.40 0.0M
2023-06-14 108.00 108.60 107.20 108.60 0.0M
2023-06-13 107.80 108.00 107.60 108.00 0.0M
2023-06-12 106.80 108.00 106.40 107.80 0.0M
2023-06-09 108.00 108.40 106.00 107.00 0.0M
2023-06-08 108.40 108.40 107.40 108.00 0.0M
2023-06-07 108.20 108.40 107.00 108.20 0.0M
2023-06-06 107.40 108.60 107.40 108.20 0.0M
2023-06-05 107.00 108.00 107.00 108.00 0.0M
2023-06-02 105.00 108.00 103.60 106.80 0.0M
2023-06-01 104.00 104.80 104.00 104.00 0.0M
2023-05-31 107.00 107.00 103.80 104.00 0.0M
2023-05-30 106.00 108.00 106.00 107.00 0.0M
2023-05-29 108.60 109.00 105.60 105.80 0.0M
2023-05-26 104.00 109.20 104.00 108.60 0.0M
2023-05-25 104.00 104.80 103.60 104.00 0.0M
2023-05-24 104.20 105.80 103.80 103.80 0.0M
2023-05-23 105.20 105.60 104.20 104.20 0.0M
2023-05-22 104.20 106.00 104.00 105.20 0.0M
2023-05-19 103.80 104.80 103.20 104.00 0.0M
2023-05-18 103.20 105.00 103.20 103.60 0.0M
2023-05-17 104.00 104.00 101.80 103.00 0.0M
2023-05-16 108.00 108.00 103.40 103.40 0.0M
2023-05-15 111.00 112.00 104.60 107.00 0.0M
2023-05-12 102.40 108.80 102.40 108.80 0.0M
2023-05-11 103.60 103.60 102.00 102.20 0.0M
2023-05-10 102.80 104.00 101.60 103.60 0.0M
2023-05-09 102.40 102.80 101.00 101.20 0.0M
2023-05-08 104.00 104.00 102.40 102.40 0.0M
2023-05-05 103.00 103.00 101.80 102.20 0.0M
2023-05-04 104.00 104.00 101.80 103.00 0.0M
2023-05-03 101.40 103.80 100.20 103.80 0.0M
2023-05-02 106.00 107.40 104.20 104.40 0.0M
2023-04-28 105.00 105.80 103.60 105.20 0.0M
2023-04-27 104.40 105.20 102.80 104.00 0.0M
2023-04-26 103.00 104.80 103.00 104.40 0.0M
2023-04-25 103.00 103.60 102.60 103.00 0.0M
2023-04-24 103.00 104.00 103.00 103.20 0.0M
2023-04-21 104.60 104.80 103.20 103.20 0.0M
2023-04-20 106.20 106.20 104.60 104.60 0.0M
2023-04-19 105.60 106.60 105.00 106.40 0.0M
2023-04-18 106.20 108.40 104.80 106.60 0.0M
2023-04-17 105.80 106.00 104.80 104.80 0.0M
2023-04-14 106.40 106.40 105.40 106.00 0.0M
2023-04-13 106.00 106.60 104.80 105.20 0.0M
2023-04-12 105.80 106.00 104.60 105.60 0.0M
2023-04-11 105.20 106.00 104.80 104.80 0.0M
2023-04-06 104.40 104.40 103.80 104.40 0.0M
2023-04-05 105.20 105.60 103.60 104.60 0.0M
2023-04-04 104.00 106.20 104.00 105.00 0.0M
2023-04-03 106.00 106.40 103.80 104.80 0.0M
2023-03-31 104.60 105.80 104.20 105.00 0.0M
2023-03-30 104.80 105.80 104.20 104.20 0.0M
2023-03-29 103.40 104.80 103.40 104.60 0.0M
2023-03-28 103.20 104.20 103.20 103.40 0.0M
2023-03-27 104.00 104.00 103.00 103.20 0.0M
2023-03-24 105.40 105.40 102.60 104.00 0.0M
2023-03-23 105.80 106.00 104.60 105.40 0.0M
2023-03-22 105.20 105.80 104.40 105.80 0.0M
2023-03-21 104.20 105.60 103.60 105.20 0.0M
2023-03-20 105.00 105.00 102.00 103.80 0.0M
2023-03-17 106.40 107.20 102.00 104.40 0.0M
2023-03-16 104.60 106.00 103.40 105.60 0.0M
2023-03-15 109.40 109.40 104.00 104.60 0.0M
2023-03-14 105.00 109.80 104.20 108.40 0.0M
2023-03-13 110.00 110.00 105.00 105.40 0.0M
2023-03-10 104.00 109.80 103.60 108.80 0.0M
2023-03-09 106.80 106.80 103.80 103.80 0.0M
2023-03-08 106.20 106.20 105.60 105.60 0.0M
2023-03-07 107.20 107.60 106.20 106.80 0.0M
2023-03-06 105.00 108.40 104.00 107.20 0.0M
2023-03-03 105.00 105.20 104.40 105.00 0.0M
2023-03-02 104.00 105.20 103.00 104.80 0.0M
2023-03-01 104.60 105.40 103.60 104.00 0.0M
2023-02-28 105.00 105.80 104.40 104.60 0.0M
2023-02-27 104.40 105.40 104.40 105.00 0.0M
2023-02-24 104.60 105.00 103.80 104.40 0.0M
2023-02-23 104.40 105.00 103.00 103.80 0.0M
2023-02-22 103.20 105.20 103.20 104.40 0.0M
2023-02-21 104.00 104.80 103.00 103.80 0.0M
2023-02-20 106.00 106.80 104.40 105.20 0.0M
2023-02-17 105.20 106.80 103.80 106.80 0.0M
2023-02-16 107.80 107.80 104.80 106.60 0.0M
2023-02-15 106.00 109.20 106.00 107.80 0.0M
2023-02-14 108.00 108.20 105.60 105.80 0.0M
2023-02-13 109.00 110.20 107.80 108.00 0.0M
2023-02-10 108.00 109.60 107.60 109.00 0.0M
2023-02-09 112.80 113.60 106.00 108.20 0.0M
2023-02-08 98.80 112.60 98.30 112.60 0.0M
2023-02-07 97.90 98.80 96.80 98.80 0.0M
2023-02-06 98.00 98.00 96.70 97.90 0.0M
2023-02-03 96.30 98.20 96.10 98.20 0.0M
2023-02-02 96.30 96.60 95.00 96.30 0.0M
2023-02-01 96.80 97.20 96.20 96.40 0.0M
2023-01-31 95.70 96.80 95.00 96.80 0.0M
2023-01-30 96.50 96.50 95.10 95.70 0.0M
2023-01-27 96.50 97.00 96.10 96.50 0.0M
2023-01-26 95.20 96.60 94.80 96.50 0.0M
2023-01-25 95.90 95.90 95.10 95.20 0.0M
2023-01-24 96.00 96.60 95.50 95.90 0.0M
2023-01-23 95.20 96.10 95.10 95.90 0.0M
2023-01-20 94.10 95.40 94.10 95.40 0.0M
2023-01-19 96.00 96.00 93.80 94.10 0.0M
2023-01-18 96.20 96.50 95.70 96.00 0.0M
2023-01-17 96.30 96.60 95.30 96.10 0.0M
2023-01-16 94.40 96.50 94.00 96.00 0.0M
2023-01-13 94.40 94.50 93.50 94.00 0.0M
2023-01-12 94.30 94.60 94.10 94.30 0.0M
2023-01-11 93.50 94.80 93.40 94.50 0.0M
2023-01-10 94.20 94.20 93.20 93.50 0.0M
2023-01-09 91.70 94.30 91.70 94.20 0.0M
2023-01-06 91.70 92.40 91.00 92.30 0.0M
2023-01-05 92.50 92.50 91.00 91.70 0.0M
2023-01-04 92.10 92.90 92.00 92.00 0.0M
2023-01-03 92.90 93.30 91.90 91.90 0.0M
2023-01-02 91.60 92.70 91.20 92.60 0.0M