Beneteau (CHBE)

CHBE
🏛️ Francia →
8.27
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 13.98 14.26 13.98 14.24 0.0M
2021-12-30 14.24 14.36 14.08 14.08 0.0M
2021-12-29 14.40 14.42 14.12 14.28 0.0M
2021-12-28 14.12 14.22 13.80 14.18 0.0M
2021-12-27 14.14 14.14 13.76 13.78 0.0M
2021-12-24 14.26 14.48 14.16 14.24 0.0M
2021-12-23 14.18 14.44 14.14 14.40 0.0M
2021-12-22 13.88 14.18 13.88 14.18 0.0M
2021-12-21 13.80 13.96 13.68 13.94 0.0M
2021-12-20 13.70 13.78 13.56 13.64 0.1M
2021-12-17 13.82 14.06 13.80 14.00 0.0M
2021-12-16 13.98 14.16 13.82 13.92 0.1M
2021-12-15 13.70 14.28 13.70 13.96 0.0M
2021-12-14 13.76 14.00 13.72 13.80 0.1M
2021-12-13 13.78 13.90 13.64 13.78 0.0M
2021-12-10 13.68 13.94 13.56 13.80 0.0M
2021-12-09 13.56 13.80 13.56 13.60 0.0M
2021-12-08 13.74 13.84 13.62 13.72 0.0M
2021-12-07 14.02 14.14 13.62 13.82 0.1M
2021-12-06 13.06 14.10 13.06 14.10 0.1M
2021-12-03 13.10 13.42 13.00 13.06 0.1M
2021-12-02 12.90 13.08 12.72 13.08 0.0M
2021-12-01 12.94 13.10 12.84 13.00 0.0M
2021-11-30 12.70 13.00 12.54 12.92 0.1M
2021-11-29 12.78 13.18 12.78 12.98 0.1M
2021-11-26 13.00 13.20 12.58 12.84 0.1M
2021-11-25 13.22 13.70 13.08 13.58 0.1M
2021-11-24 13.18 13.22 12.96 13.04 0.1M
2021-11-23 13.40 13.40 13.16 13.16 0.0M
2021-11-22 13.58 13.74 13.38 13.50 0.0M
2021-11-19 13.76 13.86 13.58 13.74 0.0M
2021-11-18 14.22 14.22 13.76 13.76 0.0M
2021-11-17 14.00 14.30 14.00 14.18 0.0M
2021-11-16 14.00 14.26 13.96 14.16 0.0M
2021-11-15 14.08 14.26 14.00 14.10 0.0M
2021-11-12 14.20 14.46 13.74 14.16 0.1M
2021-11-11 14.76 15.02 14.08 14.24 0.1M
2021-11-10 13.36 15.00 13.24 15.00 0.4M
2021-11-09 13.30 13.36 13.02 13.20 0.0M
2021-11-08 13.06 13.46 13.06 13.24 0.0M
2021-11-05 13.38 13.38 13.08 13.16 0.0M
2021-11-04 13.24 13.38 13.14 13.34 0.0M
2021-11-03 13.10 13.18 13.00 13.12 0.0M
2021-11-02 13.28 13.34 13.00 13.04 0.0M
2021-11-01 13.28 13.34 13.16 13.30 0.0M
2021-10-29 13.16 13.26 13.04 13.18 0.0M
2021-10-28 13.04 13.14 12.96 13.14 0.0M
2021-10-27 13.32 13.32 13.02 13.06 0.0M
2021-10-26 13.36 13.48 13.20 13.22 0.0M
2021-10-25 13.04 13.30 13.02 13.30 0.0M
2021-10-22 13.18 13.24 13.02 13.04 0.1M
2021-10-21 13.30 13.46 13.20 13.22 0.0M
2021-10-20 13.20 13.38 13.16 13.36 0.0M
2021-10-19 13.06 13.42 13.06 13.24 0.0M
2021-10-18 13.12 13.26 13.04 13.20 0.1M
2021-10-15 12.94 13.28 12.92 13.24 0.1M
2021-10-14 12.90 13.02 12.80 12.86 0.0M
2021-10-13 12.60 12.96 12.50 12.94 0.0M
2021-10-12 12.92 12.94 12.66 12.70 0.0M
2021-10-11 12.94 13.06 12.74 12.92 0.1M
2021-10-08 12.76 13.24 12.76 12.94 0.1M
2021-10-07 12.50 12.82 12.26 12.82 0.1M
2021-10-06 12.90 12.90 12.44 12.48 0.1M
2021-10-05 12.94 13.08 12.72 13.00 0.1M
2021-10-04 12.90 13.22 12.72 13.00 0.1M
2021-10-01 12.92 13.10 12.66 12.86 0.1M
2021-09-30 14.20 14.20 12.78 12.82 0.4M
2021-09-29 14.38 14.38 13.94 14.26 0.1M
2021-09-28 14.68 14.68 14.12 14.20 0.1M
2021-09-27 14.70 14.98 14.48 14.64 0.1M
2021-09-24 14.20 14.86 14.04 14.76 0.1M
2021-09-23 13.90 14.26 13.78 14.26 0.1M
2021-09-22 13.70 13.88 13.58 13.82 0.1M
2021-09-21 13.48 13.62 13.42 13.58 0.0M
2021-09-20 13.00 13.46 12.86 13.46 0.1M
2021-09-17 13.36 13.50 13.06 13.24 0.1M
2021-09-16 13.56 13.68 13.10 13.24 0.1M
2021-09-15 13.40 13.64 13.08 13.56 0.2M
2021-09-14 13.60 13.68 13.24 13.28 0.0M
2021-09-13 13.16 13.52 13.16 13.40 0.0M
2021-09-10 13.50 13.54 13.28 13.28 0.0M
2021-09-09 13.10 13.38 12.94 13.32 0.0M
2021-09-08 13.50 13.58 13.14 13.26 0.1M
2021-09-07 13.56 13.82 13.48 13.58 0.0M
2021-09-06 13.66 13.84 13.40 13.66 0.1M
2021-09-03 14.00 14.12 13.46 13.66 0.1M
2021-09-02 13.22 13.88 13.22 13.88 0.1M
2021-09-01 13.28 13.30 13.00 13.18 0.1M
2021-08-31 12.72 13.10 12.70 13.08 0.1M
2021-08-30 12.80 13.00 12.80 12.84 0.0M
2021-08-27 12.82 12.88 12.68 12.72 0.0M
2021-08-26 12.90 13.08 12.74 12.94 0.0M
2021-08-25 12.98 13.14 12.88 12.92 0.0M
2021-08-24 13.04 13.14 12.84 12.94 0.0M
2021-08-23 12.60 12.98 12.60 12.96 0.1M
2021-08-20 12.80 12.82 12.38 12.52 0.1M
2021-08-19 13.00 13.00 12.60 12.86 0.1M
2021-08-18 13.20 13.28 13.06 13.16 0.0M
2021-08-17 13.44 13.44 13.06 13.08 0.1M
2021-08-16 13.42 13.56 13.18 13.36 0.1M
2021-08-13 13.36 13.68 13.34 13.34 0.0M
2021-08-12 13.24 13.44 13.22 13.44 0.0M
2021-08-11 13.20 13.38 13.06 13.30 0.0M
2021-08-10 13.42 13.52 13.16 13.20 0.0M
2021-08-09 13.56 13.60 13.42 13.48 0.0M
2021-08-06 13.70 13.78 13.44 13.64 0.0M
2021-08-05 13.68 13.70 13.44 13.46 0.0M
2021-08-04 14.00 14.00 13.60 13.68 0.0M
2021-08-03 14.06 14.20 13.84 13.90 0.1M
2021-08-02 13.88 14.14 13.64 13.96 0.2M
2021-07-30 14.00 14.00 13.30 13.78 0.1M
2021-07-29 14.00 14.58 13.78 14.00 0.1M
2021-07-28 13.26 13.58 13.08 13.46 0.1M
2021-07-27 13.50 13.50 13.14 13.16 0.0M
2021-07-26 13.26 13.58 13.18 13.52 0.1M
2021-07-23 13.30 13.42 13.16 13.30 0.0M
2021-07-22 12.86 13.36 12.86 13.30 0.1M
2021-07-21 12.40 12.84 12.40 12.80 0.1M
2021-07-20 12.32 12.48 12.16 12.36 0.1M
2021-07-19 12.60 12.64 12.08 12.32 0.1M
2021-07-16 13.18 13.18 12.58 12.72 0.1M
2021-07-15 13.28 13.28 13.00 13.10 0.1M
2021-07-14 13.48 13.48 13.26 13.28 0.0M
2021-07-13 13.52 13.58 13.28 13.34 0.1M
2021-07-12 13.56 13.68 13.14 13.54 0.1M
2021-07-09 13.50 13.66 13.36 13.56 0.1M
2021-07-08 13.46 13.68 13.24 13.38 0.2M
2021-07-07 13.52 13.56 13.36 13.44 0.1M
2021-07-06 13.76 13.90 13.54 13.56 0.1M
2021-07-05 13.66 13.92 13.62 13.76 0.1M
2021-07-02 13.44 13.70 13.44 13.68 0.0M
2021-07-01 13.60 14.00 13.36 13.44 0.1M
2021-06-30 13.86 13.86 13.26 13.34 0.1M
2021-06-29 13.30 13.98 13.28 13.82 0.1M
2021-06-28 13.48 13.48 13.28 13.30 0.0M
2021-06-25 13.30 13.54 13.26 13.44 0.0M
2021-06-24 13.28 13.42 13.00 13.30 0.0M
2021-06-23 13.38 13.48 13.28 13.42 0.1M
2021-06-22 13.44 13.52 13.24 13.40 1.1M
2021-06-21 13.24 13.48 13.24 13.36 0.1M
2021-06-18 13.66 13.92 13.32 13.34 0.1M
2021-06-17 13.60 13.72 13.56 13.64 0.1M
2021-06-16 13.72 13.92 13.52 13.62 0.1M
2021-06-15 13.72 13.82 13.64 13.74 0.1M
2021-06-14 14.20 14.28 13.72 13.72 0.1M
2021-06-11 14.22 14.32 14.10 14.20 0.1M
2021-06-10 14.34 14.34 14.06 14.08 0.1M
2021-06-09 14.20 14.62 14.20 14.26 0.1M
2021-06-08 14.32 14.42 14.14 14.22 0.1M
2021-06-07 14.62 14.62 14.16 14.32 0.1M
2021-06-04 14.40 14.80 14.40 14.60 0.1M
2021-06-03 14.30 14.48 14.16 14.48 0.1M
2021-06-02 14.70 14.76 14.26 14.40 0.1M
2021-06-01 14.44 14.88 14.38 14.68 0.2M
2021-05-31 14.10 14.44 14.10 14.34 0.1M
2021-05-28 13.98 14.22 13.86 14.08 0.1M
2021-05-27 13.50 14.10 13.50 14.00 0.3M
2021-05-26 12.84 13.62 12.84 13.54 0.1M
2021-05-25 12.92 13.10 12.74 12.80 0.1M
2021-05-24 13.04 13.06 12.82 12.90 0.0M
2021-05-21 12.78 13.06 12.78 12.98 0.1M
2021-05-20 13.30 13.34 12.70 12.76 0.1M
2021-05-19 13.34 13.46 13.12 13.28 0.2M
2021-05-18 12.74 13.40 12.66 13.38 0.2M
2021-05-17 12.28 12.74 12.28 12.40 0.2M
2021-05-14 12.50 12.58 12.18 12.22 0.1M
2021-05-13 12.28 12.80 12.18 12.44 0.1M
2021-05-12 11.52 12.66 11.44 12.34 0.5M
2021-05-11 10.88 10.90 10.50 10.56 0.1M
2021-05-10 11.26 11.30 10.96 10.96 0.1M
2021-05-07 11.00 11.18 10.92 11.18 0.1M
2021-05-06 11.00 11.08 10.84 10.94 0.1M
2021-05-05 10.98 11.04 10.86 10.98 0.1M
2021-05-04 11.06 11.08 10.84 10.90 0.1M
2021-05-03 11.10 11.22 10.96 11.02 0.1M
2021-04-30 11.56 11.66 10.94 11.00 0.2M
2021-04-29 11.60 11.68 11.58 11.58 0.1M
2021-04-28 11.42 11.68 11.38 11.62 0.1M
2021-04-27 11.38 11.50 11.30 11.42 0.1M
2021-04-26 11.16 11.42 11.16 11.38 0.1M
2021-04-23 11.22 11.38 11.14 11.30 0.1M
2021-04-22 11.48 11.54 11.18 11.22 0.1M
2021-04-21 11.18 11.56 11.18 11.36 0.2M
2021-04-20 11.68 11.78 11.06 11.16 0.1M
2021-04-19 12.14 12.24 11.62 11.72 0.1M
2021-04-16 11.78 12.18 11.72 12.10 0.3M
2021-04-15 11.70 11.94 11.56 11.70 0.1M
2021-04-14 11.84 12.06 11.62 11.66 0.2M
2021-04-13 11.82 11.90 11.80 11.86 0.1M
2021-04-12 11.84 12.12 11.72 11.78 0.1M
2021-04-09 11.82 11.98 11.78 11.78 0.1M
2021-04-08 11.94 11.98 11.82 11.86 0.1M
2021-04-07 11.92 12.02 11.86 11.96 0.1M
2021-04-06 12.18 12.20 11.90 11.92 0.1M
2021-04-01 11.90 12.12 11.86 12.00 0.0M
2021-03-31 12.00 12.15 11.90 11.96 0.1M
2021-03-30 11.82 11.97 11.76 11.90 0.1M
2021-03-29 11.99 12.01 11.71 11.77 0.1M
2021-03-26 11.94 12.10 11.88 11.96 0.1M
2021-03-25 11.53 11.85 11.38 11.85 0.2M
2021-03-24 11.93 11.99 11.56 11.60 0.2M
2021-03-23 12.10 12.13 11.84 12.00 0.1M
2021-03-22 12.36 12.67 12.11 12.11 0.2M
2021-03-19 12.51 12.51 11.95 12.26 0.2M
2021-03-18 12.90 13.10 12.50 12.51 0.2M
2021-03-17 12.84 12.85 12.50 12.80 0.1M
2021-03-16 12.54 12.89 12.33 12.85 0.2M
2021-03-15 12.40 12.50 12.24 12.50 0.2M
2021-03-12 12.60 12.62 12.19 12.32 0.1M
2021-03-11 12.53 12.65 12.36 12.60 0.1M
2021-03-10 12.50 12.67 12.36 12.40 0.1M
2021-03-09 12.40 12.59 12.31 12.55 0.1M
2021-03-08 12.30 12.43 12.16 12.40 0.1M
2021-03-05 12.48 12.48 12.01 12.20 0.1M
2021-03-04 12.75 12.75 12.31 12.49 0.1M
2021-03-03 12.85 12.98 12.56 12.84 0.1M
2021-03-02 12.83 13.12 12.81 12.93 0.1M
2021-03-01 12.44 12.94 12.44 12.76 0.1M
2021-02-26 11.80 12.38 11.80 12.35 0.2M
2021-02-25 11.67 12.04 11.67 12.04 0.2M
2021-02-24 11.52 11.80 11.52 11.64 0.0M
2021-02-23 11.76 11.88 11.40 11.61 0.1M
2021-02-22 11.60 11.83 11.31 11.77 0.1M
2021-02-19 11.51 11.88 11.50 11.70 0.1M
2021-02-18 11.74 11.91 11.53 11.58 0.1M
2021-02-17 11.86 11.89 11.50 11.65 0.1M
2021-02-16 12.19 12.19 11.69 11.84 0.1M
2021-02-15 12.18 12.37 12.08 12.10 0.1M
2021-02-12 12.27 12.27 12.07 12.10 0.1M
2021-02-11 12.27 12.32 11.96 12.26 0.1M
2021-02-10 12.33 12.57 12.22 12.36 0.1M
2021-02-09 11.60 12.44 11.59 12.33 0.3M
2021-02-08 11.31 11.72 11.31 11.50 0.1M
2021-02-05 11.11 11.29 10.98 11.28 0.1M
2021-02-04 11.17 11.22 11.00 11.03 0.1M
2021-02-03 11.15 11.24 11.06 11.11 0.0M
2021-02-02 11.18 11.27 11.08 11.08 0.1M
2021-02-01 11.30 11.35 10.88 11.03 0.1M
2021-01-29 10.69 11.45 10.37 11.27 0.3M
2021-01-28 10.49 10.73 10.28 10.60 0.1M
2021-01-27 10.72 10.72 10.35 10.53 0.1M
2021-01-26 10.65 10.77 10.60 10.61 0.1M
2021-01-25 10.55 10.87 10.55 10.69 0.2M
2021-01-22 10.59 10.59 10.16 10.40 0.1M
2021-01-21 10.35 10.74 10.09 10.51 0.2M
2021-01-20 10.24 10.70 10.24 10.52 0.1M
2021-01-19 10.30 10.51 10.22 10.27 0.1M
2021-01-18 10.05 10.39 10.05 10.24 0.1M
2021-01-15 10.18 10.39 9.96 10.05 0.1M
2021-01-14 10.17 10.34 10.11 10.28 0.1M
2021-01-13 10.50 10.63 9.96 10.15 0.1M
2021-01-12 10.45 10.93 10.43 10.46 0.2M
2021-01-11 10.40 10.48 10.26 10.43 0.1M
2021-01-08 9.89 10.41 9.85 10.33 0.2M
2021-01-07 9.80 10.09 9.74 9.80 0.2M
2021-01-06 9.53 9.83 9.53 9.80 0.1M
2021-01-05 9.39 9.60 9.39 9.53 0.0M
2021-01-04 9.58 9.58 9.32 9.40 0.1M