Wavestone SA (WAVE)

WAVE
🏛️ France →
47.20
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 53.80 54.40 53.40 54.40 0.0M
2021-12-30 53.00 53.60 53.00 53.60 0.0M
2021-12-29 52.40 53.60 52.20 52.80 0.0M
2021-12-28 51.80 52.20 51.60 52.20 0.0M
2021-12-27 52.00 52.00 51.00 51.40 0.0M
2021-12-24 51.80 52.40 51.40 52.20 0.0M
2021-12-23 51.40 52.60 51.20 52.00 0.0M
2021-12-22 51.00 51.40 49.70 51.20 0.0M
2021-12-21 51.80 51.80 50.20 50.60 0.0M
2021-12-20 50.00 51.00 49.60 51.00 0.0M
2021-12-17 51.40 52.00 50.00 51.00 0.0M
2021-12-16 52.80 53.40 51.80 52.00 0.0M
2021-12-15 52.60 53.20 51.60 52.40 0.0M
2021-12-14 54.80 54.80 52.00 52.00 0.0M
2021-12-13 54.40 55.80 54.40 54.40 0.0M
2021-12-10 54.60 54.60 53.40 54.00 0.0M
2021-12-09 54.20 54.60 53.20 54.60 0.0M
2021-12-08 54.40 54.40 53.60 54.20 0.0M
2021-12-07 51.00 55.40 50.40 54.40 0.0M
2021-12-06 50.20 50.60 49.10 49.70 0.0M
2021-12-03 51.40 52.40 49.50 50.20 0.0M
2021-12-02 51.40 51.60 50.20 51.40 0.0M
2021-12-01 51.40 51.40 50.40 51.00 0.0M
2021-11-30 50.60 51.40 49.70 51.20 0.0M
2021-11-29 49.20 50.80 49.20 50.40 0.0M
2021-11-26 50.20 50.20 48.70 49.40 0.0M
2021-11-25 49.10 51.00 49.10 50.40 0.0M
2021-11-24 48.60 49.10 47.80 49.00 0.0M
2021-11-23 50.00 50.00 46.60 48.50 0.0M
2021-11-22 50.60 52.00 50.00 50.00 0.0M
2021-11-19 51.20 51.80 49.20 50.40 0.0M
2021-11-18 51.40 51.40 50.20 50.80 0.0M
2021-11-17 50.00 51.20 49.30 51.00 0.0M
2021-11-16 48.30 50.00 48.30 49.90 0.0M
2021-11-15 49.90 49.90 48.00 48.20 0.0M
2021-11-12 48.40 49.90 48.40 49.90 0.0M
2021-11-11 47.70 48.50 47.70 48.30 0.0M
2021-11-10 48.10 48.30 47.70 48.10 0.0M
2021-11-09 47.90 48.20 47.20 47.90 0.0M
2021-11-08 48.10 48.70 48.00 48.00 0.0M
2021-11-05 48.10 48.50 47.90 48.00 0.0M
2021-11-04 49.10 49.50 47.70 48.10 0.0M
2021-11-03 47.80 49.80 47.70 49.10 0.0M
2021-11-02 46.70 48.10 46.20 47.90 0.0M
2021-11-01 48.00 48.00 46.30 46.60 0.0M
2021-10-29 48.60 48.60 46.60 47.60 0.0M
2021-10-28 47.60 49.00 47.50 49.00 0.0M
2021-10-27 48.80 48.80 47.00 47.40 0.0M
2021-10-26 47.60 48.80 47.60 48.60 0.0M
2021-10-25 49.80 49.90 47.70 47.80 0.0M
2021-10-22 48.70 49.90 48.70 49.90 0.0M
2021-10-21 50.40 50.80 48.50 48.60 0.0M
2021-10-20 50.60 51.60 50.00 50.40 0.0M
2021-10-19 48.40 50.40 48.40 50.40 0.0M
2021-10-18 49.50 49.50 48.00 48.30 0.0M
2021-10-15 47.40 49.50 47.40 49.50 0.0M
2021-10-14 47.50 47.60 46.70 47.40 0.0M
2021-10-13 45.10 47.30 45.00 47.30 0.0M
2021-10-12 46.40 46.40 44.90 45.20 0.0M
2021-10-11 45.50 46.40 45.10 46.30 0.0M
2021-10-08 45.60 45.70 44.10 45.00 0.0M
2021-10-07 45.70 46.40 45.60 45.70 0.0M
2021-10-06 47.10 47.10 45.40 45.50 0.0M
2021-10-05 45.50 47.10 45.50 47.10 0.0M
2021-10-04 45.60 46.10 45.30 45.50 0.0M
2021-10-01 45.40 46.10 45.00 45.80 0.0M
2021-09-30 45.00 46.50 45.00 45.60 0.0M
2021-09-29 45.90 46.50 45.00 45.00 0.0M
2021-09-28 47.20 47.30 46.00 46.00 0.0M
2021-09-27 48.50 48.50 46.50 47.50 0.0M
2021-09-24 48.60 48.80 47.90 48.40 0.0M
2021-09-23 47.00 48.90 46.90 48.70 0.0M
2021-09-22 46.10 47.00 46.10 47.00 0.0M
2021-09-21 44.30 46.00 44.30 46.00 0.0M
2021-09-20 46.00 46.00 43.50 44.50 0.0M
2021-09-17 46.90 46.90 45.90 46.10 0.0M
2021-09-16 46.70 46.80 46.40 46.80 0.0M
2021-09-15 46.50 46.90 46.40 46.60 0.0M
2021-09-14 46.30 46.60 46.30 46.50 0.0M
2021-09-13 46.60 46.60 46.10 46.30 0.0M
2021-09-10 45.10 46.70 45.10 46.40 0.0M
2021-09-09 45.60 45.60 44.50 45.10 0.0M
2021-09-08 44.20 45.60 44.20 45.60 0.0M
2021-09-07 46.00 46.00 43.20 43.90 0.0M
2021-09-06 46.20 46.20 46.00 46.00 0.0M
2021-09-03 46.10 46.30 46.00 46.20 0.0M
2021-09-02 46.10 46.30 45.70 46.30 0.0M
2021-09-01 46.90 47.00 46.00 46.00 0.0M
2021-08-31 46.70 47.20 46.50 46.80 0.0M
2021-08-30 46.40 47.00 46.40 46.60 0.0M
2021-08-27 45.30 46.70 45.30 46.50 0.0M
2021-08-26 45.60 45.60 45.00 45.30 0.0M
2021-08-25 44.00 45.90 43.90 45.50 0.0M
2021-08-24 44.10 44.10 43.70 43.90 0.0M
2021-08-23 43.70 44.10 43.70 44.00 0.0M
2021-08-20 43.50 44.10 43.50 43.70 0.0M
2021-08-19 44.10 44.30 43.30 43.50 0.0M
2021-08-18 44.40 44.80 44.10 44.10 0.0M
2021-08-17 43.20 44.50 43.20 44.30 0.0M
2021-08-16 44.00 44.00 43.10 43.10 0.0M
2021-08-13 44.00 44.00 43.90 44.00 0.0M
2021-08-12 44.00 44.00 43.80 44.00 0.0M
2021-08-11 43.80 44.00 43.60 44.00 0.0M
2021-08-10 43.80 44.00 43.70 43.70 0.0M
2021-08-09 43.10 44.00 43.00 43.80 0.0M
2021-08-06 43.40 43.60 42.80 43.00 0.0M
2021-08-05 43.50 44.60 43.20 43.40 0.0M
2021-08-04 40.80 43.50 40.80 43.50 0.0M
2021-08-03 42.20 42.30 40.70 40.70 0.0M
2021-08-02 42.10 42.30 41.80 42.20 0.0M
2021-07-30 41.80 42.30 41.60 42.00 0.0M
2021-07-29 42.10 42.50 41.50 42.00 0.0M
2021-07-28 41.20 42.30 41.20 42.00 0.0M
2021-07-27 42.50 42.50 41.20 41.30 0.0M
2021-07-26 42.00 42.80 41.90 42.80 0.0M
2021-07-23 40.80 42.30 40.70 42.00 0.0M
2021-07-22 41.80 41.90 40.20 40.70 0.0M
2021-07-21 41.30 42.10 40.70 41.70 0.0M
2021-07-20 40.00 41.20 39.90 41.20 0.0M
2021-07-19 40.50 41.50 39.80 40.10 0.0M
2021-07-16 40.30 40.40 38.30 40.40 0.0M
2021-07-15 41.50 41.50 40.10 40.60 0.0M
2021-07-14 40.80 41.70 40.70 41.40 0.0M
2021-07-13 40.70 40.90 40.50 40.80 0.0M
2021-07-12 41.80 41.80 40.80 40.80 0.0M
2021-07-09 41.80 42.20 41.40 41.60 0.0M
2021-07-08 43.60 43.70 40.50 41.70 0.0M
2021-07-07 43.40 44.30 43.30 43.60 0.0M
2021-07-06 43.00 44.00 42.60 43.40 0.0M
2021-07-05 42.90 43.00 41.80 42.80 0.0M
2021-07-02 40.60 42.80 40.40 42.80 0.0M
2021-07-01 40.00 40.70 39.80 40.70 0.0M
2021-06-30 40.20 40.20 39.70 40.00 0.0M
2021-06-29 39.90 40.40 39.70 40.30 0.0M
2021-06-28 40.00 40.00 39.50 39.80 0.0M
2021-06-25 40.60 40.60 39.80 40.10 0.0M
2021-06-24 40.20 40.80 40.20 40.50 0.0M
2021-06-23 39.70 40.40 39.70 40.20 0.0M
2021-06-22 39.00 39.80 39.00 39.80 0.0M
2021-06-21 39.60 39.60 38.90 38.90 0.0M
2021-06-18 38.70 39.60 38.70 39.20 0.0M
2021-06-17 40.00 40.00 38.70 39.00 0.0M
2021-06-16 40.90 40.90 40.00 40.20 0.0M
2021-06-15 40.70 41.00 40.50 40.90 0.0M
2021-06-14 41.00 41.00 39.90 40.60 0.0M
2021-06-11 40.50 41.70 40.50 41.10 0.0M
2021-06-10 40.50 40.70 40.50 40.50 0.0M
2021-06-09 40.20 40.70 40.20 40.60 0.0M
2021-06-08 39.60 40.50 39.60 40.50 0.0M
2021-06-07 39.70 40.30 39.50 39.50 0.0M
2021-06-04 38.50 39.50 38.40 39.50 0.0M
2021-06-03 38.00 38.30 37.80 38.20 0.0M
2021-06-02 37.90 38.20 37.40 37.80 0.0M
2021-06-01 37.80 38.30 37.60 37.60 0.0M
2021-05-31 37.60 38.00 37.60 37.80 0.0M
2021-05-28 37.80 38.00 37.50 37.50 0.0M
2021-05-27 37.60 37.90 36.90 37.80 0.0M
2021-05-26 38.00 38.40 37.70 37.70 0.0M
2021-05-25 37.70 38.00 37.70 38.00 0.0M
2021-05-24 38.20 38.20 37.60 37.80 0.0M
2021-05-21 38.10 38.60 38.00 38.20 0.0M
2021-05-20 37.70 38.10 37.70 38.00 0.0M
2021-05-19 38.10 38.10 37.70 37.90 0.0M
2021-05-18 37.80 38.20 37.60 38.10 0.0M
2021-05-17 37.70 37.90 37.50 37.80 0.0M
2021-05-14 36.20 37.70 36.20 37.60 0.0M
2021-05-13 36.50 36.80 35.20 36.30 0.0M
2021-05-12 36.20 36.50 36.00 36.40 0.0M
2021-05-11 37.40 37.50 35.80 35.90 0.0M
2021-05-10 37.30 38.00 37.20 37.40 0.0M
2021-05-07 38.00 38.00 36.50 37.30 0.0M
2021-05-06 37.80 38.00 37.80 37.80 0.0M
2021-05-05 37.70 38.00 37.60 37.90 0.0M
2021-05-04 37.90 38.40 37.30 37.30 0.0M
2021-05-03 37.90 38.00 37.80 37.80 0.0M
2021-04-30 38.30 38.30 37.40 38.00 0.0M
2021-04-29 38.70 39.10 37.90 39.10 0.0M
2021-04-28 38.70 40.20 37.20 38.80 0.0M
2021-04-27 36.00 36.20 35.80 35.80 0.0M
2021-04-26 35.60 36.30 35.60 35.90 0.0M
2021-04-23 36.30 36.30 35.60 35.60 0.0M
2021-04-22 35.60 36.30 35.50 36.30 0.0M
2021-04-21 34.80 35.50 33.60 35.50 0.0M
2021-04-20 35.90 36.00 35.00 35.00 0.0M
2021-04-19 36.80 36.80 35.80 35.80 0.0M
2021-04-16 37.20 37.20 36.50 36.50 0.0M
2021-04-15 38.00 38.00 37.10 37.10 0.0M
2021-04-14 36.90 38.00 36.70 38.00 0.0M
2021-04-13 35.90 36.80 35.80 36.80 0.0M
2021-04-12 35.90 36.00 35.50 35.80 0.0M
2021-04-09 35.80 36.30 35.80 35.80 0.0M
2021-04-08 36.00 36.40 35.60 35.80 0.0M
2021-04-07 35.00 36.00 34.90 36.00 0.0M
2021-04-06 35.00 35.60 34.80 35.40 0.0M
2021-04-01 34.70 35.00 34.40 35.00 0.0M
2021-03-31 35.10 35.35 34.40 34.40 0.0M
2021-03-30 35.20 35.20 34.60 35.00 0.0M
2021-03-29 35.70 35.75 35.20 35.20 0.0M
2021-03-26 36.20 36.20 35.40 35.50 0.0M
2021-03-25 36.00 36.00 35.60 36.00 0.0M
2021-03-24 35.60 36.10 35.25 36.10 0.0M
2021-03-23 36.85 36.85 35.35 35.60 0.0M
2021-03-22 36.00 37.00 35.85 36.65 0.0M
2021-03-19 35.45 35.85 35.35 35.85 0.0M
2021-03-18 35.70 35.70 35.00 35.45 0.0M
2021-03-17 35.50 35.80 35.30 35.50 0.0M
2021-03-16 35.00 35.50 35.00 35.50 0.0M
2021-03-15 35.20 35.20 34.80 34.80 0.0M
2021-03-12 35.00 35.20 34.90 35.20 0.0M
2021-03-11 35.00 35.00 34.85 35.00 0.0M
2021-03-10 34.90 35.00 34.80 35.00 0.0M
2021-03-09 34.10 35.00 34.00 35.00 0.0M
2021-03-08 34.00 34.40 34.00 34.00 0.0M
2021-03-05 34.25 34.45 34.00 34.15 0.0M
2021-03-04 34.90 34.95 34.25 34.25 0.0M
2021-03-03 33.90 35.05 33.90 35.05 0.0M
2021-03-02 34.10 34.40 33.70 33.90 0.0M
2021-03-01 33.95 34.15 33.85 34.00 0.0M
2021-02-26 33.65 33.70 33.00 33.55 0.0M
2021-02-25 34.45 34.75 33.70 33.75 0.0M
2021-02-24 33.35 34.90 33.25 34.35 0.0M
2021-02-23 33.75 33.80 33.30 33.55 0.0M
2021-02-22 34.00 34.00 33.60 33.75 0.0M
2021-02-19 34.10 34.10 33.80 33.90 0.0M
2021-02-18 33.90 34.40 33.80 34.10 0.0M
2021-02-17 33.80 33.80 33.40 33.80 0.0M
2021-02-16 34.55 34.55 32.70 34.00 0.0M
2021-02-15 33.95 34.70 33.50 34.45 0.0M
2021-02-12 33.40 34.00 33.30 33.75 0.0M
2021-02-11 33.00 33.60 32.95 33.50 0.0M
2021-02-10 32.95 33.00 32.85 33.00 0.0M
2021-02-09 32.25 32.85 32.15 32.85 0.0M
2021-02-08 32.80 32.90 31.95 32.15 0.0M
2021-02-05 32.90 32.90 31.90 32.80 0.0M
2021-02-04 33.50 33.50 32.20 32.90 0.0M
2021-02-03 32.75 33.60 32.75 33.50 0.0M
2021-02-02 30.95 32.30 30.70 32.20 0.0M
2021-02-01 30.20 30.20 29.60 30.05 0.0M
2021-01-29 30.20 30.55 30.10 30.20 0.0M
2021-01-28 29.95 30.00 29.40 29.95 0.0M
2021-01-27 29.50 29.95 29.30 29.95 0.0M
2021-01-26 29.40 29.60 29.30 29.40 0.0M
2021-01-25 30.05 30.05 29.60 29.60 0.0M
2021-01-22 30.20 30.20 30.00 30.15 0.0M
2021-01-21 30.25 30.25 30.10 30.15 0.0M
2021-01-20 30.40 30.40 30.10 30.25 0.0M
2021-01-19 30.40 30.40 30.20 30.30 0.0M
2021-01-18 30.75 30.95 30.15 30.30 0.0M
2021-01-15 30.75 31.10 30.65 30.80 0.0M
2021-01-14 31.35 31.55 30.70 30.70 0.0M
2021-01-13 30.45 31.65 30.40 31.65 0.0M
2021-01-12 30.50 30.80 30.45 30.75 0.0M
2021-01-11 30.00 30.85 30.00 30.50 0.0M
2021-01-08 29.80 30.00 29.60 29.95 0.0M
2021-01-07 29.50 29.65 29.40 29.65 0.0M
2021-01-06 29.55 29.80 29.40 29.60 0.0M
2021-01-05 28.95 29.60 28.95 29.55 0.0M
2021-01-04 29.00 29.55 28.50 28.95 0.0M