Sword Group (SWOR)

SWOR
🏛️ France →
35.50
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 39.50 39.50 39.00 39.40 0.0M
2022-12-29 39.50 39.50 39.15 39.25 0.0M
2022-12-28 39.65 39.65 39.30 39.50 0.0M
2022-12-27 39.25 39.65 39.25 39.45 0.0M
2022-12-23 39.25 39.80 39.20 39.50 0.0M
2022-12-22 40.05 40.30 39.20 39.20 0.0M
2022-12-21 40.35 40.50 40.15 40.15 0.0M
2022-12-20 40.55 40.60 40.00 40.35 0.0M
2022-12-19 40.50 40.60 40.15 40.60 0.0M
2022-12-16 40.40 40.50 40.15 40.50 0.0M
2022-12-15 40.65 41.20 40.40 40.40 0.0M
2022-12-14 40.30 40.70 40.05 40.70 0.0M
2022-12-13 39.70 41.20 39.45 40.50 0.0M
2022-12-12 39.40 39.60 39.05 39.55 0.0M
2022-12-09 39.00 39.40 39.00 39.20 0.0M
2022-12-08 39.20 39.40 39.10 39.20 0.0M
2022-12-07 39.20 39.60 39.00 39.00 0.0M
2022-12-06 39.60 39.60 39.00 39.00 0.0M
2022-12-05 40.10 40.10 39.40 39.45 0.0M
2022-12-02 40.50 40.50 39.90 39.90 0.0M
2022-12-01 41.15 41.65 40.30 40.30 0.0M
2022-11-30 40.75 41.20 40.50 40.95 0.0M
2022-11-29 41.30 41.30 40.60 40.95 0.0M
2022-11-28 41.20 41.45 40.45 41.05 0.0M
2022-11-25 41.10 41.45 40.85 41.30 0.0M
2022-11-24 40.10 41.45 40.10 40.95 0.0M
2022-11-23 40.45 40.50 40.05 40.05 0.0M
2022-11-22 40.40 40.95 40.00 40.45 0.0M
2022-11-21 40.00 40.00 39.75 40.00 0.0M
2022-11-18 40.40 40.40 40.00 40.00 0.0M
2022-11-17 39.45 40.25 38.85 40.20 0.0M
2022-11-16 39.15 39.50 38.80 39.25 0.0M
2022-11-15 39.00 39.15 38.60 39.05 0.0M
2022-11-14 38.90 39.35 38.80 38.80 0.0M
2022-11-11 40.20 40.25 39.45 39.45 0.0M
2022-11-10 40.00 40.55 39.60 40.10 0.0M
2022-11-09 38.00 39.65 37.85 39.65 0.0M
2022-11-08 38.20 38.35 37.85 38.00 0.0M
2022-11-07 38.00 38.20 37.80 38.15 0.0M
2022-11-04 38.25 38.80 38.15 38.20 0.0M
2022-11-03 38.55 38.55 38.20 38.20 0.0M
2022-11-02 38.35 39.15 38.20 38.55 0.0M
2022-11-01 38.35 38.85 38.00 38.15 0.0M
2022-10-31 39.00 39.15 38.05 38.15 0.0M
2022-10-28 39.25 39.40 39.05 39.05 0.0M
2022-10-27 40.00 40.00 39.35 39.45 0.0M
2022-10-26 40.80 40.80 39.75 39.80 0.0M
2022-10-25 41.35 41.45 40.40 40.40 0.0M
2022-10-24 39.50 41.15 39.20 41.15 0.0M
2022-10-21 38.85 39.25 38.85 39.00 0.0M
2022-10-20 39.10 39.40 38.85 39.05 0.0M
2022-10-19 39.15 39.65 38.85 39.15 0.0M
2022-10-18 39.00 39.50 39.00 39.15 0.0M
2022-10-17 39.30 39.55 38.85 39.00 0.0M
2022-10-14 38.85 40.00 38.85 39.60 0.0M
2022-10-13 38.90 39.35 38.60 38.90 0.0M
2022-10-12 38.80 38.80 38.20 38.60 0.0M
2022-10-11 37.25 39.15 37.25 38.75 0.0M
2022-10-10 37.55 37.95 37.35 37.55 0.0M
2022-10-07 37.55 38.20 37.25 37.55 0.0M
2022-10-06 37.65 38.05 37.25 37.50 0.0M
2022-10-05 38.20 38.20 37.80 37.85 0.0M
2022-10-04 38.15 38.45 37.85 37.90 0.0M
2022-10-03 36.75 37.95 36.40 37.85 0.0M
2022-09-30 36.00 36.65 36.00 36.50 0.0M
2022-09-29 37.00 37.00 36.10 36.10 0.0M
2022-09-28 38.00 38.00 36.70 36.70 0.0M
2022-09-27 37.60 38.00 37.20 37.90 0.0M
2022-09-26 36.90 37.55 36.60 37.30 0.0M
2022-09-23 37.45 37.65 36.55 37.00 0.0M
2022-09-22 38.85 38.85 37.55 37.70 0.0M
2022-09-21 38.50 38.70 38.50 38.55 0.0M
2022-09-20 38.50 38.85 38.45 38.50 0.0M
2022-09-19 39.00 39.05 38.50 38.60 0.0M
2022-09-16 39.20 39.25 39.00 39.00 0.0M
2022-09-15 38.90 39.20 38.85 39.20 0.0M
2022-09-14 39.55 39.75 38.90 38.90 0.0M
2022-09-13 39.20 40.15 39.15 39.50 0.0M
2022-09-12 39.00 39.70 38.90 38.90 0.0M
2022-09-09 39.45 39.45 38.65 38.90 0.0M
2022-09-08 38.60 39.00 38.60 38.85 0.0M
2022-09-07 39.70 39.70 38.20 38.25 0.0M
2022-09-06 39.40 39.40 38.95 39.40 0.0M
2022-09-05 39.70 39.70 39.10 39.70 0.0M
2022-09-02 38.90 40.40 38.90 40.00 0.0M
2022-09-01 39.40 40.00 38.65 39.20 0.0M
2022-08-31 40.30 40.30 39.70 40.00 0.0M
2022-08-30 39.50 40.20 39.50 40.00 0.0M
2022-08-29 40.15 40.20 39.35 39.45 0.0M
2022-08-26 41.00 41.05 40.40 40.40 0.0M
2022-08-25 40.55 41.35 40.55 41.00 0.0M
2022-08-24 40.00 40.55 39.90 40.45 0.0M
2022-08-23 40.35 40.65 40.00 40.00 0.0M
2022-08-22 41.50 41.60 40.35 40.35 0.0M
2022-08-19 41.80 41.95 41.35 41.80 0.0M
2022-08-18 41.20 42.00 39.85 42.00 0.0M
2022-08-17 41.65 41.85 41.20 41.50 0.0M
2022-08-16 41.40 41.80 41.15 41.70 0.0M
2022-08-15 41.40 41.70 41.10 41.70 0.0M
2022-08-12 41.80 42.05 41.15 41.40 0.0M
2022-08-11 42.25 42.50 41.55 41.60 0.0M
2022-08-10 41.70 42.50 41.40 41.95 0.0M
2022-08-09 41.70 41.95 41.45 41.70 0.0M
2022-08-08 41.70 41.90 41.50 41.55 0.0M
2022-08-05 40.30 41.65 40.30 41.65 0.0M
2022-08-04 40.50 41.00 40.20 40.60 0.0M
2022-08-03 40.00 40.50 40.00 40.20 0.0M
2022-08-02 40.10 40.35 39.75 39.95 0.0M
2022-08-01 40.65 40.65 40.25 40.35 0.0M
2022-07-29 41.00 41.50 40.30 40.30 0.0M
2022-07-28 39.70 41.25 39.70 41.00 0.0M
2022-07-27 40.20 40.20 39.60 39.75 0.0M
2022-07-26 41.00 41.00 39.65 39.90 0.0M
2022-07-25 53.00 53.00 40.35 40.75 0.0M
2022-07-22 39.95 40.65 39.90 40.20 0.0M
2022-07-21 38.05 39.25 38.05 38.80 0.0M
2022-07-20 38.00 38.85 38.00 38.30 0.0M
2022-07-19 38.95 38.95 38.00 38.30 0.0M
2022-07-18 37.45 38.95 37.45 38.70 0.0M
2022-07-15 37.20 37.45 36.80 37.45 0.0M
2022-07-14 37.50 37.50 36.50 37.00 0.0M
2022-07-13 37.50 37.80 36.85 37.20 0.0M
2022-07-12 37.30 37.50 36.85 37.50 0.0M
2022-07-11 38.00 38.00 36.95 37.05 0.0M
2022-07-08 36.80 37.65 36.80 37.65 0.0M
2022-07-07 37.70 38.05 37.00 37.10 0.0M
2022-07-06 36.10 37.65 36.10 37.30 0.0M
2022-07-05 36.00 36.35 35.50 36.15 0.0M
2022-07-04 35.50 36.40 35.50 35.90 0.0M
2022-07-01 35.90 36.15 35.50 35.70 0.0M
2022-06-30 36.05 36.40 35.80 36.00 0.0M
2022-06-29 36.90 36.90 36.00 36.25 0.0M
2022-06-28 37.30 37.30 36.65 36.85 0.0M
2022-06-27 36.95 37.15 36.30 36.80 0.0M
2022-06-24 36.40 36.70 36.00 36.70 0.0M
2022-06-23 36.95 36.95 35.85 36.05 0.0M
2022-06-22 36.65 36.95 36.20 36.80 0.0M
2022-06-21 35.90 37.15 35.90 36.60 0.0M
2022-06-20 36.20 36.35 35.65 35.65 0.0M
2022-06-17 35.25 36.70 35.25 36.05 0.0M
2022-06-16 36.70 36.70 35.10 35.50 0.0M
2022-06-15 36.15 36.40 35.80 36.00 0.0M
2022-06-14 36.40 36.50 35.50 36.00 0.0M
2022-06-13 37.20 37.20 36.15 37.00 0.0M
2022-06-10 38.00 38.15 37.30 37.60 0.0M
2022-06-09 38.50 38.85 38.20 38.20 0.0M
2022-06-08 39.60 39.60 38.50 38.75 0.0M
2022-06-07 38.90 39.25 38.60 39.00 0.0M
2022-06-06 39.10 39.70 38.65 39.60 0.0M
2022-06-03 38.95 39.20 38.40 39.15 0.0M
2022-06-02 39.10 39.55 38.50 38.55 0.0M
2022-06-01 40.00 40.00 39.00 39.45 0.0M
2022-05-31 40.40 40.40 39.55 39.70 0.0M
2022-05-30 39.00 40.40 39.00 40.40 0.0M
2022-05-27 39.50 39.50 38.85 39.00 0.0M
2022-05-26 39.10 39.50 39.05 39.25 0.0M
2022-05-25 39.30 39.30 38.55 39.20 0.0M
2022-05-24 39.60 39.65 38.90 39.45 0.0M
2022-05-23 39.10 39.90 39.10 39.70 0.0M
2022-05-20 39.15 39.80 38.95 39.10 0.0M
2022-05-19 39.70 39.80 38.80 39.65 0.0M
2022-05-18 40.65 40.70 39.00 39.20 0.0M
2022-05-17 40.00 40.85 39.75 40.70 0.0M
2022-05-16 39.60 40.60 39.50 40.35 0.0M
2022-05-13 40.00 40.35 39.25 39.40 0.0M
2022-05-12 39.60 40.50 38.90 39.75 0.0M
2022-05-11 39.00 39.90 38.95 39.90 0.0M
2022-05-10 39.10 39.75 38.95 39.15 0.0M
2022-05-09 40.70 40.85 39.20 39.50 0.0M
2022-05-06 40.95 40.95 40.10 40.95 0.0M
2022-05-05 40.00 41.65 40.00 40.90 0.0M
2022-05-04 40.10 40.65 39.35 39.45 0.0M
2022-05-03 39.80 40.75 39.30 39.70 0.0M
2022-05-02 41.55 41.55 39.25 39.50 0.0M
2022-04-29 44.00 45.40 40.35 41.15 0.1M
2022-04-28 52.30 53.80 51.90 53.50 0.0M
2022-04-27 52.00 52.50 51.10 52.30 0.0M
2022-04-26 53.20 53.20 50.90 51.10 0.0M
2022-04-25 51.80 53.20 51.40 52.70 0.0M
2022-04-22 50.70 51.40 50.70 51.20 0.0M
2022-04-21 50.60 51.10 50.00 50.90 0.0M
2022-04-20 50.50 51.10 50.30 50.30 0.0M
2022-04-19 52.00 52.00 50.30 50.70 0.0M
2022-04-14 51.30 51.70 50.50 51.00 0.0M
2022-04-13 51.20 52.60 51.20 51.50 0.0M
2022-04-12 51.80 51.80 50.10 51.10 0.0M
2022-04-11 49.35 51.60 48.55 51.60 0.0M
2022-04-08 48.00 48.35 47.25 47.60 0.0M
2022-04-07 48.10 48.25 47.55 47.55 0.0M
2022-04-06 49.00 49.00 47.50 47.95 0.0M
2022-04-05 49.50 50.30 48.00 48.40 0.0M
2022-04-04 49.10 49.90 48.80 49.55 0.0M
2022-04-01 49.10 49.20 47.80 48.10 0.0M
2022-03-31 47.70 49.00 47.55 49.00 0.0M
2022-03-30 47.60 48.10 47.05 47.10 0.0M
2022-03-29 47.95 48.55 47.05 47.05 0.0M
2022-03-28 49.00 49.00 46.80 47.25 0.0M
2022-03-25 48.70 48.95 47.85 47.85 0.0M
2022-03-24 49.60 49.75 47.90 48.15 0.0M
2022-03-23 47.80 49.50 47.50 49.50 0.0M
2022-03-22 48.25 48.45 46.65 47.20 0.0M
2022-03-21 46.60 48.85 46.00 47.85 0.0M
2022-03-18 45.30 45.30 43.90 44.90 0.0M
2022-03-17 45.00 45.40 44.80 44.95 0.0M
2022-03-16 45.00 45.85 44.60 44.95 0.0M
2022-03-15 45.05 45.20 44.00 45.15 0.0M
2022-03-14 45.30 45.50 44.90 45.35 0.0M
2022-03-11 45.30 45.95 44.75 44.90 0.0M
2022-03-10 45.00 48.55 43.80 45.10 0.1M
2022-03-09 40.00 41.00 38.75 40.10 0.0M
2022-03-08 37.50 39.50 37.05 38.80 0.0M
2022-03-07 38.90 38.90 36.65 38.15 0.0M
2022-03-04 42.00 42.00 40.20 40.40 0.0M
2022-03-03 42.10 42.65 41.55 42.50 0.0M
2022-03-02 41.00 42.75 40.15 42.50 0.0M
2022-03-01 38.60 41.85 38.60 41.65 0.0M
2022-02-28 38.00 40.10 37.60 38.90 0.0M
2022-02-25 37.70 38.75 37.05 38.75 0.0M
2022-02-24 38.80 39.05 35.90 36.50 0.0M
2022-02-23 39.40 39.75 39.10 39.30 0.0M
2022-02-22 38.40 39.80 38.30 39.10 0.0M
2022-02-21 40.00 40.10 38.60 39.35 0.0M
2022-02-18 39.80 40.30 39.75 40.20 0.0M
2022-02-17 40.00 40.20 39.65 40.00 0.0M
2022-02-16 40.40 40.85 40.00 40.00 0.0M
2022-02-15 40.20 40.70 40.20 40.40 0.0M
2022-02-14 40.60 40.65 39.85 40.05 0.0M
2022-02-11 40.70 41.35 40.45 41.10 0.0M
2022-02-10 40.00 40.90 40.00 40.70 0.0M
2022-02-09 40.20 40.70 40.20 40.35 0.0M
2022-02-08 40.05 40.40 39.95 40.30 0.0M
2022-02-07 40.10 40.15 39.70 40.00 0.0M
2022-02-04 40.80 41.00 40.05 40.35 0.0M
2022-02-03 41.80 41.80 40.60 40.75 0.0M
2022-02-02 42.25 42.75 41.75 41.75 0.0M
2022-02-01 41.00 42.35 41.00 42.00 0.0M
2022-01-31 41.25 41.40 40.50 40.80 0.0M
2022-01-28 41.35 41.75 40.75 41.05 0.0M
2022-01-27 41.50 41.60 40.25 41.60 0.0M
2022-01-26 41.00 41.95 40.10 41.95 0.0M
2022-01-25 38.50 39.45 38.15 38.45 0.0M
2022-01-24 40.00 40.10 37.75 38.10 0.0M
2022-01-21 40.70 40.70 39.75 40.10 0.0M
2022-01-20 40.60 41.15 40.50 41.00 0.0M
2022-01-19 41.00 41.10 40.20 40.70 0.0M
2022-01-18 41.70 41.90 40.75 40.90 0.0M
2022-01-17 41.90 42.20 41.60 41.60 0.0M
2022-01-14 41.40 41.90 41.10 41.60 0.0M
2022-01-13 41.80 42.00 41.20 41.50 0.0M
2022-01-12 42.70 42.75 41.30 41.85 0.0M
2022-01-11 42.90 43.30 42.25 42.35 0.0M
2022-01-10 43.30 43.30 42.75 43.00 0.0M
2022-01-07 43.50 43.50 42.90 43.00 0.0M
2022-01-06 43.40 43.70 43.10 43.25 0.0M
2022-01-05 43.60 43.90 43.35 43.60 0.0M
2022-01-04 44.40 44.55 43.50 43.55 0.0M
2022-01-03 43.60 44.45 43.60 44.25 0.0M