Voltalia SA (VLTSA)

VLTSA
🏛️ France →
7.02
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
2021-12-31 17.99 18.42 17.99 18.42 0.0M
2021-12-30 18.08 18.16 17.88 17.99 0.2M
2021-12-29 17.90 18.21 17.84 17.97 0.0M
2021-12-28 17.62 17.97 17.52 17.91 0.0M
2021-12-27 17.73 17.82 17.47 17.50 0.0M
2021-12-24 17.80 17.93 17.65 17.80 0.0M
2021-12-23 17.75 18.46 17.75 17.80 0.1M
2021-12-22 17.75 17.78 17.32 17.54 0.1M
2021-12-21 17.43 17.82 17.28 17.56 0.0M
2021-12-20 17.37 17.52 17.09 17.43 0.0M
2021-12-17 17.63 17.69 17.33 17.60 0.1M
2021-12-16 17.62 18.18 17.62 17.69 0.1M
2021-12-15 17.80 17.86 17.54 17.62 0.0M
2021-12-14 17.80 17.80 17.52 17.58 0.0M
2021-12-13 18.03 18.06 17.62 17.75 0.0M
2021-12-10 18.08 18.08 17.75 18.05 0.0M
2021-12-09 17.86 18.29 17.60 18.14 0.1M
2021-12-08 17.99 18.36 17.80 17.82 0.0M
2021-12-07 18.03 18.38 17.97 18.08 0.0M
2021-12-06 17.99 18.23 17.82 17.99 0.0M
2021-12-03 18.29 18.51 17.91 17.93 0.0M
2021-12-02 18.59 18.72 18.23 18.29 0.0M
2021-12-01 18.83 18.97 18.42 18.97 0.0M
2021-11-30 18.55 18.79 18.21 18.63 0.1M
2021-11-29 18.83 19.11 18.66 18.93 0.1M
2021-11-26 19.11 19.35 18.83 18.93 0.0M
2021-11-25 19.58 19.58 19.25 19.49 0.0M
2021-11-24 19.44 19.58 19.25 19.44 0.0M
2021-11-23 19.35 19.63 19.07 19.58 0.0M
2021-11-22 19.02 19.58 19.02 19.54 0.0M
2021-11-19 19.25 19.49 19.07 19.40 0.0M
2021-11-18 19.68 19.68 19.21 19.30 0.0M
2021-11-17 19.58 19.86 19.40 19.72 0.0M
2021-11-16 19.49 19.58 19.21 19.40 0.0M
2021-11-15 19.68 19.82 19.49 19.54 0.0M
2021-11-12 19.35 19.91 19.35 19.86 0.0M
2021-11-11 19.77 19.77 19.44 19.58 0.0M
2021-11-10 19.49 19.96 19.02 19.77 0.0M
2021-11-09 20.05 20.38 19.72 19.72 0.0M
2021-11-08 20.00 20.24 19.91 20.19 0.0M
2021-11-05 20.33 20.43 19.86 20.00 0.0M
2021-11-04 20.33 20.80 20.33 20.38 0.0M
2021-11-03 20.66 20.71 20.33 20.33 0.0M
2021-11-02 21.27 21.27 20.61 20.75 0.0M
2021-11-01 21.22 21.32 20.99 21.18 0.0M
2021-10-29 21.27 21.27 20.94 21.08 0.0M
2021-10-28 20.89 21.27 20.85 21.27 0.0M
2021-10-27 20.71 21.03 20.57 20.85 0.0M
2021-10-26 19.86 20.71 19.82 20.61 0.0M
2021-10-25 20.29 20.29 19.30 19.68 0.1M
2021-10-22 20.71 20.71 20.38 20.38 0.0M
2021-10-21 20.24 20.80 20.19 20.47 0.0M
2021-10-20 19.30 20.14 19.25 19.86 0.0M
2021-10-19 18.74 19.25 18.72 19.25 0.0M
2021-10-18 18.79 19.02 18.72 18.88 0.0M
2021-10-15 18.97 19.11 18.79 18.93 0.0M
2021-10-14 19.21 19.44 18.74 18.93 0.0M
2021-10-13 18.25 19.07 18.16 19.02 0.0M
2021-10-12 18.03 18.35 17.93 18.14 0.0M
2021-10-11 18.27 18.36 17.71 17.91 0.0M
2021-10-08 17.33 18.27 17.09 18.06 0.1M
2021-10-07 18.27 18.46 17.09 17.24 0.1M
2021-10-06 18.97 18.97 18.08 18.21 0.1M
2021-10-05 19.63 19.63 18.93 18.97 0.0M
2021-10-04 19.44 19.82 19.40 19.63 0.0M
2021-10-01 20.24 20.24 19.44 19.86 0.0M
2021-09-30 20.14 20.14 19.44 19.77 0.0M
2021-09-29 20.00 20.38 19.63 19.72 0.0M
2021-09-28 20.57 20.61 19.54 19.72 0.0M
2021-09-27 19.86 20.52 19.86 20.29 0.0M
2021-09-24 20.47 20.61 19.77 19.77 0.0M
2021-09-23 21.55 21.97 20.29 20.29 0.0M
2021-09-22 20.99 21.41 20.71 21.27 0.0M
2021-09-21 20.19 20.85 20.19 20.71 0.0M
2021-09-20 20.52 20.66 20.10 20.38 0.0M
2021-09-17 20.52 21.46 20.52 20.66 0.0M
2021-09-16 21.74 21.97 20.38 20.61 0.1M
2021-09-15 22.21 22.21 21.78 21.78 0.0M
2021-09-14 21.88 22.11 21.60 21.83 0.0M
2021-09-13 21.93 22.25 21.88 22.02 0.0M
2021-09-10 22.21 22.21 21.83 22.11 0.0M
2021-09-09 22.02 22.11 21.69 22.07 0.0M
2021-09-08 22.30 22.30 21.64 22.11 0.0M
2021-09-07 21.93 22.30 21.64 22.02 0.0M
2021-09-06 22.44 22.58 21.93 22.25 0.0M
2021-09-03 22.44 22.63 22.16 22.49 0.0M
2021-09-02 22.53 22.53 22.30 22.49 0.0M
2021-09-01 22.35 22.72 22.30 22.53 0.0M
2021-08-31 21.83 22.35 21.83 22.30 0.0M
2021-08-30 22.07 22.30 21.88 22.11 0.0M
2021-08-27 21.64 21.97 21.60 21.83 0.0M
2021-08-26 21.64 22.11 21.60 21.93 0.0M
2021-08-25 22.30 22.30 21.83 21.97 0.0M
2021-08-24 22.30 22.30 22.02 22.25 0.0M
2021-08-23 22.11 22.25 21.69 22.16 0.0M
2021-08-20 21.74 22.02 21.55 22.02 0.0M
2021-08-19 22.11 22.39 21.46 21.93 0.0M
2021-08-18 22.35 22.58 22.07 22.49 0.0M
2021-08-17 21.93 22.30 21.78 22.30 0.0M
2021-08-16 22.02 22.25 21.69 22.07 0.0M
2021-08-13 22.25 22.30 22.07 22.25 0.0M
2021-08-12 22.21 22.44 21.93 22.39 0.0M
2021-08-11 21.55 22.35 21.32 22.35 0.0M
2021-08-10 21.83 22.11 21.60 21.74 0.0M
2021-08-09 21.69 22.11 21.55 21.74 0.0M
2021-08-06 21.27 21.69 21.03 21.69 0.0M
2021-08-05 21.50 21.55 21.22 21.55 0.0M
2021-08-04 20.99 21.36 20.94 21.36 0.0M
2021-08-03 21.60 21.60 20.99 21.22 0.0M
2021-08-02 21.55 21.69 21.08 21.22 0.0M
2021-07-30 21.22 21.69 21.13 21.27 0.1M
2021-07-29 22.16 22.25 21.18 21.18 0.0M
2021-07-28 20.85 22.11 20.80 22.02 0.1M
2021-07-27 20.80 20.80 20.33 20.71 0.0M
2021-07-26 20.14 20.80 20.00 20.80 0.0M
2021-07-23 20.66 20.66 20.05 20.24 0.0M
2021-07-22 20.19 20.89 20.19 20.61 0.0M
2021-07-21 19.30 19.91 19.30 19.91 0.0M
2021-07-20 19.40 19.86 19.16 19.30 0.0M
2021-07-19 20.14 20.14 19.25 19.63 0.0M
2021-07-16 19.86 20.33 19.49 20.29 0.0M
2021-07-15 20.05 20.05 19.54 19.86 0.0M
2021-07-14 20.29 20.29 19.72 20.29 0.0M
2021-07-13 20.43 20.43 20.05 20.10 0.0M
2021-07-12 20.29 20.47 20.24 20.43 0.0M
2021-07-09 20.61 20.71 20.29 20.38 0.0M
2021-07-08 20.94 20.94 20.38 20.61 0.0M
2021-07-07 20.52 20.99 20.33 20.99 0.0M
2021-07-06 20.47 20.52 20.19 20.52 0.0M
2021-07-05 20.43 20.47 20.24 20.24 0.0M
2021-07-02 21.08 21.08 20.33 20.33 0.0M
2021-07-01 20.94 21.27 20.61 21.22 0.0M
2021-06-30 20.99 21.08 20.52 21.08 0.0M
2021-06-29 20.14 20.99 20.05 20.89 0.0M
2021-06-28 20.19 20.61 19.96 19.96 0.0M
2021-06-25 20.10 20.38 19.96 20.38 0.0M
2021-06-24 20.05 20.29 19.96 20.10 0.0M
2021-06-23 20.29 20.38 20.05 20.05 0.0M
2021-06-22 20.57 20.75 20.29 20.43 0.0M
2021-06-21 20.99 20.99 20.33 20.52 0.0M
2021-06-18 20.38 21.18 20.33 21.18 0.1M
2021-06-17 21.08 21.08 20.24 20.61 0.1M
2021-06-16 20.71 21.27 20.66 21.03 0.0M
2021-06-15 20.71 21.36 20.66 20.85 0.1M
2021-06-14 20.14 20.71 20.14 20.71 0.0M
2021-06-11 20.14 20.24 20.05 20.14 0.0M
2021-06-10 20.71 20.71 19.91 19.96 0.0M
2021-06-09 20.47 20.66 20.24 20.61 0.0M
2021-06-08 20.38 20.66 20.33 20.38 0.0M
2021-06-07 20.61 20.61 20.33 20.38 0.0M
2021-06-04 20.43 20.89 20.29 20.75 0.0M
2021-06-03 20.47 20.61 20.24 20.43 0.0M
2021-06-02 21.03 21.22 20.47 20.52 0.0M
2021-06-01 20.75 21.27 20.52 21.08 0.0M
2021-05-31 21.08 21.22 20.66 20.75 0.0M
2021-05-28 21.32 21.50 21.13 21.13 0.0M
2021-05-27 22.30 22.30 21.18 21.41 0.6M
2021-05-26 21.88 22.58 21.55 22.07 0.1M
2021-05-25 21.22 22.25 21.08 21.83 0.1M
2021-05-24 21.22 21.22 20.85 21.18 0.0M
2021-05-21 21.18 21.27 21.03 21.08 0.0M
2021-05-20 20.99 21.13 20.80 21.13 0.0M
2021-05-19 21.08 21.13 20.66 20.89 0.1M
2021-05-18 20.71 21.03 20.43 21.03 0.0M
2021-05-17 20.52 20.71 20.29 20.43 0.0M
2021-05-14 20.29 20.47 19.72 20.33 0.1M
2021-05-13 19.91 20.14 19.25 20.05 0.1M
2021-05-12 20.19 20.75 19.82 19.91 0.1M
2021-05-11 20.24 20.47 19.72 20.38 0.1M
2021-05-10 20.71 20.75 20.29 20.38 0.0M
2021-05-07 20.47 20.89 20.43 20.85 0.0M
2021-05-06 21.32 21.60 20.10 20.33 0.1M
2021-05-05 21.64 21.78 21.18 21.50 0.0M
2021-05-04 22.11 22.25 21.46 21.46 0.1M
2021-05-03 22.30 22.39 22.11 22.11 0.0M
2021-04-30 22.58 22.58 21.97 22.11 0.0M
2021-04-29 22.30 22.53 22.16 22.49 0.0M
2021-04-28 22.53 22.53 22.07 22.30 0.0M
2021-04-27 21.88 22.53 21.83 22.49 0.0M
2021-04-26 22.30 22.49 21.93 22.07 0.0M
2021-04-23 22.16 22.30 21.88 22.21 0.0M
2021-04-22 21.69 22.58 21.69 22.21 0.1M
2021-04-21 21.36 21.50 21.08 21.41 0.0M
2021-04-20 21.78 21.88 20.94 21.41 0.1M
2021-04-19 22.49 22.58 21.64 21.88 0.0M
2021-04-16 22.39 22.82 22.39 22.44 0.0M
2021-04-15 22.96 23.00 22.44 22.44 0.0M
2021-04-14 22.53 22.86 22.35 22.86 0.1M
2021-04-13 22.39 22.72 22.30 22.44 0.0M
2021-04-12 22.96 22.96 22.30 22.35 0.0M
2021-04-09 22.67 22.96 22.44 22.86 0.1M
2021-04-08 22.30 22.77 22.07 22.44 0.1M
2021-04-07 22.07 22.16 21.69 22.02 0.1M
2021-04-06 22.77 22.86 21.64 21.97 0.1M
2021-04-01 21.60 22.63 21.55 22.49 0.1M
2021-03-31 21.69 21.88 21.18 21.55 0.1M
2021-03-30 21.50 21.78 21.36 21.78 0.2M
2021-03-29 20.89 21.46 20.89 21.46 0.1M
2021-03-26 20.71 20.85 20.33 20.57 0.1M
2021-03-25 20.47 20.89 20.33 20.47 0.2M
2021-03-24 19.86 20.14 19.58 19.82 0.1M
2021-03-23 19.91 19.96 19.44 19.77 0.1M
2021-03-22 19.77 19.96 19.49 19.82 0.1M
2021-03-19 19.72 19.96 19.25 19.77 0.9M
2021-03-18 19.86 20.10 19.63 19.82 0.1M
2021-03-17 20.80 20.80 19.82 19.86 0.1M
2021-03-16 19.86 20.85 19.77 20.71 0.1M
2021-03-15 19.86 19.96 19.49 19.91 0.0M
2021-03-12 20.24 20.24 19.63 19.86 0.1M
2021-03-11 20.14 20.43 19.68 20.19 0.1M
2021-03-10 20.43 20.66 19.86 19.91 0.1M
2021-03-09 19.40 20.29 19.02 20.24 0.2M
2021-03-08 19.54 19.72 18.88 19.21 0.1M
2021-03-05 20.43 20.52 19.25 19.30 0.1M
2021-03-04 20.71 21.27 20.57 20.61 0.1M
2021-03-03 22.39 22.39 20.52 20.61 0.1M
2021-03-02 22.16 22.39 21.93 22.16 0.1M
2021-03-01 21.32 22.16 21.32 22.16 0.1M
2021-02-26 21.55 21.69 20.75 21.27 0.1M
2021-02-25 22.02 22.39 21.83 21.83 0.1M
2021-02-24 21.55 22.02 21.55 21.74 0.1M
2021-02-23 22.49 22.49 20.94 21.69 0.1M
2021-02-22 21.78 22.63 21.69 22.63 0.1M
2021-02-19 21.93 22.11 21.60 21.69 0.1M
2021-02-18 22.39 22.58 21.83 22.11 0.1M
2021-02-17 22.49 22.63 22.21 22.21 0.1M
2021-02-16 22.77 23.28 22.30 22.30 0.0M
2021-02-15 21.41 22.67 21.41 22.39 0.1M
2021-02-12 22.21 22.30 21.27 21.50 0.1M
2021-02-11 22.49 22.77 22.25 22.25 0.1M
2021-02-10 22.91 23.14 22.49 22.49 0.1M
2021-02-09 24.13 24.22 22.63 22.72 0.1M
2021-02-08 24.22 24.78 24.13 24.36 0.1M
2021-02-05 24.08 24.27 23.94 24.22 0.1M
2021-02-04 24.88 24.92 23.94 23.94 0.1M
2021-02-03 24.36 25.02 24.36 24.74 0.1M
2021-02-02 23.56 24.55 23.28 23.99 0.2M
2021-02-01 23.19 23.75 23.10 23.47 0.1M
2021-01-29 22.07 23.00 21.88 22.96 0.1M
2021-01-28 21.55 22.21 20.33 22.21 0.2M
2021-01-27 22.49 23.33 21.22 21.97 0.1M
2021-01-26 22.53 22.63 21.08 21.97 0.1M
2021-01-25 22.67 23.14 22.39 22.72 0.1M
2021-01-22 22.82 23.14 22.49 22.82 0.0M
2021-01-21 23.19 24.13 22.11 22.86 0.1M
2021-01-20 22.77 23.19 22.58 22.86 0.1M
2021-01-19 22.49 22.86 22.39 22.58 0.1M
2021-01-18 22.63 22.77 22.16 22.35 0.1M
2021-01-15 23.33 23.52 22.53 22.77 0.1M
2021-01-14 23.24 23.80 23.19 23.52 0.1M
2021-01-13 23.14 23.38 22.86 23.14 0.1M
2021-01-12 23.66 23.80 23.05 23.14 0.1M
2021-01-11 23.99 23.99 23.19 23.33 0.1M
2021-01-08 24.17 24.36 23.75 24.03 0.1M
2021-01-07 24.08 24.27 23.24 24.27 0.1M
2021-01-06 22.63 23.99 22.02 23.89 0.3M
2021-01-05 24.08 24.31 23.52 23.56 0.1M
2021-01-04 23.99 24.27 23.71 24.13 0.1M