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
2024-12-31 8.69 8.85 8.68 8.82 0.0M
2024-12-30 8.73 8.77 8.64 8.69 0.0M
2024-12-27 8.58 8.77 8.47 8.77 0.1M
2024-12-24 8.47 8.63 8.47 8.51 0.0M
2024-12-23 8.43 8.55 8.36 8.44 0.2M
2024-12-20 8.44 8.50 8.30 8.47 0.1M
2024-12-19 8.68 8.75 8.41 8.50 0.1M
2024-12-18 8.56 8.80 8.55 8.78 0.1M
2024-12-17 8.54 8.63 8.49 8.58 0.1M
2024-12-16 8.60 8.65 8.40 8.59 0.1M
2024-12-13 8.55 8.76 8.55 8.64 0.1M
2024-12-12 8.56 8.68 8.55 8.60 0.1M
2024-12-11 8.56 8.61 8.43 8.58 0.1M
2024-12-10 8.53 8.59 8.43 8.59 0.1M
2024-12-09 8.33 8.57 8.28 8.54 0.1M
2024-12-06 8.14 8.35 8.12 8.25 0.1M
2024-12-05 7.74 8.16 7.73 8.09 0.1M
2024-12-04 7.81 7.87 7.66 7.78 0.1M
2024-12-03 7.72 7.89 7.72 7.75 0.1M
2024-12-02 7.80 7.94 7.72 7.74 0.1M
2024-11-29 7.74 7.98 7.73 7.94 0.1M
2024-11-28 7.74 7.93 7.72 7.75 0.1M
2024-11-27 7.61 7.72 7.49 7.67 0.2M
2024-11-26 8.01 8.04 7.61 7.63 0.2M
2024-11-25 7.95 8.20 7.56 8.15 0.5M
2024-11-22 8.39 8.42 8.24 8.30 0.1M
2024-11-21 8.61 8.61 8.34 8.35 0.2M
2024-11-20 8.86 8.91 8.60 8.60 0.1M
2024-11-19 8.97 9.06 8.74 8.81 0.1M
2024-11-18 9.04 9.11 8.96 8.97 0.1M
2024-11-15 9.07 9.17 8.99 9.03 0.1M
2024-11-14 8.90 9.12 8.82 9.10 0.1M
2024-11-13 8.89 9.06 8.88 8.88 0.1M
2024-11-12 9.09 9.10 8.88 8.88 0.1M
2024-11-11 9.39 9.42 9.05 9.20 0.1M
2024-11-08 9.79 9.84 9.25 9.29 0.1M
2024-11-07 9.60 9.85 9.43 9.80 0.1M
2024-11-06 9.90 10.00 9.58 9.60 0.1M
2024-11-05 9.70 9.82 9.70 9.80 0.0M
2024-11-04 9.89 10.06 9.69 9.69 0.1M
2024-11-01 10.10 10.12 9.84 9.97 0.1M
2024-10-31 10.14 10.26 10.04 10.06 0.1M
2024-10-30 10.44 10.48 10.08 10.16 0.2M
2024-10-29 9.80 10.76 9.52 10.58 0.2M
2024-10-28 9.73 9.81 9.59 9.78 0.0M
2024-10-25 9.70 9.79 9.59 9.68 0.0M
2024-10-24 9.61 9.79 9.59 9.68 0.1M
2024-10-23 9.75 9.88 9.59 9.60 0.1M
2024-10-22 9.93 9.94 9.75 9.75 0.1M
2024-10-21 10.10 10.26 9.85 9.88 0.1M
2024-10-18 9.89 10.30 9.89 10.10 0.1M
2024-10-17 9.94 10.06 9.83 9.89 0.1M
2024-10-16 10.00 10.04 9.80 9.87 0.1M
2024-10-15 9.86 10.08 9.73 10.08 0.1M
2024-10-14 9.93 9.93 9.69 9.86 0.1M
2024-10-11 9.80 9.91 9.74 9.88 0.1M
2024-10-10 9.55 9.77 9.53 9.77 0.1M
2024-10-09 9.50 9.61 9.45 9.61 0.1M
2024-10-08 9.37 9.51 9.30 9.47 0.1M
2024-10-07 9.46 9.58 9.24 9.49 0.1M
2024-10-04 9.08 9.36 9.00 9.36 0.1M
2024-10-03 9.40 9.40 9.07 9.10 0.1M
2024-10-02 9.64 9.88 9.43 9.43 0.1M
2024-10-01 9.77 9.92 9.53 9.65 0.1M
2024-09-30 10.10 10.10 9.70 9.72 0.1M
2024-09-27 9.94 10.24 9.92 10.14 0.1M
2024-09-26 8.84 10.16 8.84 10.12 0.3M
2024-09-25 8.98 9.03 8.73 8.73 0.1M
2024-09-24 8.95 9.12 8.87 8.93 0.1M
2024-09-23 9.00 9.03 8.86 8.86 0.1M
2024-09-20 9.28 9.29 8.96 9.02 0.2M
2024-09-19 8.26 9.20 8.26 9.20 0.3M
2024-09-18 8.14 8.23 8.06 8.17 0.1M
2024-09-17 8.07 8.10 7.95 8.01 0.1M
2024-09-16 8.13 8.15 8.07 8.07 0.0M
2024-09-13 8.10 8.19 8.07 8.14 0.0M
2024-09-12 8.02 8.10 7.97 8.06 0.1M
2024-09-11 8.10 8.20 7.92 7.93 0.1M
2024-09-10 8.16 8.28 8.07 8.08 0.1M
2024-09-09 8.30 8.35 8.14 8.16 0.1M
2024-09-06 8.36 8.40 8.19 8.26 0.1M
2024-09-05 8.23 8.49 8.22 8.35 0.1M
2024-09-04 8.37 8.38 8.13 8.23 0.1M
2024-09-03 8.71 8.76 8.45 8.50 0.1M
2024-09-02 8.95 8.96 8.70 8.70 0.1M
2024-08-30 9.15 9.17 8.99 8.99 0.1M
2024-08-29 9.14 9.22 9.13 9.17 0.0M
2024-08-28 9.24 9.28 9.14 9.14 0.1M
2024-08-27 9.35 9.40 9.28 9.28 0.0M
2024-08-26 9.48 9.48 9.25 9.36 0.1M
2024-08-23 9.34 9.47 9.31 9.47 0.0M
2024-08-22 9.42 9.45 9.28 9.30 0.1M
2024-08-21 9.25 9.47 9.24 9.42 0.1M
2024-08-20 9.44 9.46 9.20 9.24 0.1M
2024-08-19 9.23 9.43 9.22 9.35 0.1M
2024-08-16 9.15 9.22 9.11 9.22 0.1M
2024-08-15 8.94 9.18 8.90 9.15 0.1M
2024-08-14 8.98 8.98 8.85 8.92 0.1M
2024-08-13 8.78 8.98 8.78 8.98 0.1M
2024-08-12 9.00 9.03 8.77 8.77 0.1M
2024-08-09 8.86 9.01 8.82 8.95 0.1M
2024-08-08 8.76 8.81 8.66 8.81 0.1M
2024-08-07 8.59 8.81 8.55 8.79 0.1M
2024-08-06 8.60 8.72 8.47 8.53 0.1M
2024-08-05 8.23 8.54 8.16 8.50 0.1M
2024-08-02 8.80 8.83 8.46 8.46 0.2M
2024-08-01 8.99 9.09 8.82 8.82 0.1M
2024-07-31 9.23 9.23 9.01 9.02 0.1M
2024-07-30 9.04 9.17 8.99 9.17 0.1M
2024-07-29 9.20 9.24 8.93 9.02 0.1M
2024-07-26 9.06 9.18 9.00 9.16 0.1M
2024-07-25 8.91 9.06 8.75 9.06 0.2M
2024-07-24 8.97 9.13 8.71 8.97 0.3M
2024-07-23 8.80 9.18 7.95 9.08 1.1M
2024-07-22 10.14 10.42 10.12 10.34 0.1M
2024-07-19 10.32 10.32 9.95 10.06 0.1M
2024-07-18 10.50 10.52 10.34 10.36 0.1M
2024-07-17 10.38 10.46 10.18 10.46 0.1M
2024-07-16 10.38 10.38 10.20 10.38 0.1M
2024-07-15 10.44 10.56 10.30 10.40 0.1M
2024-07-12 10.30 10.38 10.14 10.36 0.1M
2024-07-11 10.28 10.28 10.02 10.26 0.1M
2024-07-10 9.90 10.26 9.79 10.18 0.1M
2024-07-09 10.18 10.26 9.77 9.80 0.1M
2024-07-08 10.36 10.46 10.24 10.26 0.1M
2024-07-05 10.40 10.44 10.28 10.38 0.1M
2024-07-04 10.48 10.52 10.30 10.32 0.1M
2024-07-03 10.18 10.48 10.14 10.38 0.1M
2024-07-02 9.92 10.22 9.80 10.16 0.1M
2024-07-01 10.24 10.38 9.93 9.97 0.1M
2024-06-28 9.94 9.97 9.74 9.77 0.1M
2024-06-27 10.14 10.16 9.90 9.90 0.1M
2024-06-26 10.36 10.40 10.12 10.14 0.1M
2024-06-25 10.48 10.56 10.26 10.36 0.1M
2024-06-24 10.74 10.74 10.50 10.50 0.1M
2024-06-21 10.80 10.88 10.74 10.76 0.1M
2024-06-20 10.82 10.96 10.80 10.84 0.1M
2024-06-19 11.00 11.04 10.82 10.82 0.1M
2024-06-18 11.26 11.58 10.92 10.98 0.1M
2024-06-17 10.76 11.18 10.72 11.14 0.1M
2024-06-14 11.44 11.44 10.86 10.88 0.2M
2024-06-13 12.04 12.08 11.10 11.48 0.3M
2024-06-12 12.18 12.24 11.84 12.04 0.2M
2024-06-11 13.00 13.04 12.88 12.98 0.1M
2024-06-10 12.98 13.02 12.82 12.94 0.1M
2024-06-07 13.30 13.30 13.12 13.20 0.0M
2024-06-06 13.26 13.34 13.18 13.24 0.0M
2024-06-05 13.12 13.18 12.98 13.18 0.1M
2024-06-04 13.22 13.26 13.04 13.06 0.1M
2024-06-03 13.46 13.46 13.14 13.22 0.1M
2024-05-31 13.32 13.40 13.24 13.38 0.1M
2024-05-30 13.32 13.48 13.32 13.34 0.0M
2024-05-29 13.72 13.74 13.30 13.32 0.2M
2024-05-28 13.74 13.94 13.68 13.84 0.1M
2024-05-27 13.66 13.72 13.62 13.70 0.0M
2024-05-24 13.30 13.64 13.30 13.64 0.1M
2024-05-23 13.16 13.52 13.02 13.40 0.1M
2024-05-22 13.34 13.36 13.14 13.14 0.0M
2024-05-21 13.68 13.68 13.32 13.34 0.1M
2024-05-20 13.58 13.72 13.58 13.68 0.0M
2024-05-17 14.06 14.10 13.58 13.58 0.1M
2024-05-16 13.98 14.22 13.98 14.08 0.1M
2024-05-15 14.20 14.38 13.90 13.98 0.1M
2024-05-14 14.00 14.18 13.90 14.18 0.1M
2024-05-13 13.50 14.14 13.46 14.08 0.2M
2024-05-10 13.14 13.44 13.14 13.42 0.1M
2024-05-09 12.90 13.16 12.90 13.16 0.1M
2024-05-08 12.86 12.94 12.80 12.86 0.1M
2024-05-07 12.70 12.94 12.70 12.82 0.2M
2024-05-06 12.36 12.68 12.24 12.60 0.1M
2024-05-03 12.54 12.62 12.30 12.30 0.1M
2024-05-02 12.30 12.52 12.24 12.46 0.1M
2024-04-30 12.40 12.40 12.12 12.22 0.3M
2024-04-29 12.18 12.36 12.14 12.36 0.1M
2024-04-26 12.32 12.46 12.20 12.24 0.1M
2024-04-25 12.60 12.60 12.28 12.30 0.1M
2024-04-24 12.66 12.76 12.60 12.62 0.1M
2024-04-23 12.46 12.72 12.32 12.66 0.1M
2024-04-22 12.40 12.48 12.34 12.38 0.0M
2024-04-19 12.54 12.56 12.34 12.36 0.1M
2024-04-18 12.80 12.80 12.64 12.68 0.0M
2024-04-17 12.94 12.98 12.76 12.76 0.1M
2024-04-16 13.06 13.16 12.86 12.90 0.2M
2024-04-15 13.30 13.42 13.20 13.20 0.1M
2024-04-12 13.50 13.58 13.38 13.42 0.1M
2024-04-11 13.24 13.56 13.22 13.42 0.1M
2024-04-10 13.48 13.66 13.28 13.42 0.1M
2024-04-09 13.62 13.66 13.48 13.48 0.0M
2024-04-08 13.52 13.72 13.52 13.64 0.1M
2024-04-05 13.36 13.62 13.32 13.52 0.1M
2024-04-04 13.38 13.60 13.38 13.48 0.1M
2024-04-03 13.44 13.50 13.16 13.42 0.2M
2024-04-02 13.66 13.72 13.26 13.46 0.1M
2024-03-28 13.76 13.78 13.56 13.68 0.0M
2024-03-27 13.48 13.74 13.24 13.72 0.1M
2024-03-26 13.42 13.48 13.30 13.42 0.1M
2024-03-25 13.50 13.54 13.34 13.42 0.1M
2024-03-22 13.40 13.78 13.40 13.60 0.1M
2024-03-21 13.86 13.86 13.26 13.42 0.3M
2024-03-20 13.30 13.86 12.96 13.78 0.5M
2024-03-19 12.58 12.76 12.42 12.74 0.1M
2024-03-18 12.52 12.56 12.40 12.56 0.1M
2024-03-15 12.50 12.78 12.44 12.52 0.2M
2024-03-14 12.42 12.54 12.36 12.50 0.1M
2024-03-13 12.44 12.52 12.32 12.34 0.1M
2024-03-12 12.32 12.44 12.30 12.40 0.1M
2024-03-11 12.30 12.40 12.20 12.36 0.1M
2024-03-08 12.28 12.42 12.20 12.38 0.1M
2024-03-07 12.16 12.34 12.04 12.34 0.1M
2024-03-06 12.28 12.42 12.14 12.14 0.1M
2024-03-05 12.08 12.32 12.08 12.28 0.1M
2024-03-04 12.30 12.32 12.02 12.22 0.1M
2024-03-01 12.42 12.42 12.30 12.34 0.1M
2024-02-29 12.28 12.40 12.26 12.38 0.1M
2024-02-28 12.54 12.54 12.08 12.32 0.1M
2024-02-27 12.26 12.50 12.20 12.48 0.1M
2024-02-26 12.36 12.44 12.26 12.34 0.1M
2024-02-23 12.40 12.56 12.28 12.40 0.1M
2024-02-22 12.24 12.48 12.24 12.42 0.1M
2024-02-21 12.10 12.28 12.04 12.24 0.1M
2024-02-20 11.90 12.10 11.88 12.10 0.1M
2024-02-19 11.88 11.96 11.64 11.92 0.1M
2024-02-16 12.30 12.36 11.96 11.96 0.1M
2024-02-15 12.32 12.36 12.22 12.28 0.1M
2024-02-14 12.26 12.32 12.02 12.24 0.2M
2024-02-13 12.18 12.32 11.76 12.32 0.5M
2024-02-12 11.34 11.58 11.34 11.46 0.1M
2024-02-09 11.20 11.26 11.12 11.20 0.1M
2024-02-08 10.74 11.20 10.74 11.16 0.2M
2024-02-07 11.10 11.16 10.72 10.72 0.1M
2024-02-06 11.00 11.12 10.92 11.12 0.1M
2024-02-05 11.22 11.26 10.98 11.04 0.1M
2024-02-02 11.24 11.34 11.12 11.16 0.1M
2024-02-01 11.10 11.30 11.02 11.18 0.2M
2024-01-31 10.98 11.16 10.90 11.14 0.2M
2024-01-30 11.06 11.10 10.92 10.92 0.1M
2024-01-29 11.16 11.18 10.96 11.06 0.1M
2024-01-26 11.10 11.32 11.06 11.22 0.1M
2024-01-25 10.86 11.04 10.78 11.04 0.1M
2024-01-24 11.00 11.02 10.80 10.88 0.2M
2024-01-23 10.98 11.00 10.72 10.90 0.2M
2024-01-22 11.22 11.32 10.98 11.02 0.1M
2024-01-19 11.38 11.40 11.10 11.10 0.1M
2024-01-18 11.20 11.28 11.04 11.28 0.1M
2024-01-17 11.20 11.22 11.00 11.14 0.1M
2024-01-16 11.40 11.48 11.34 11.34 0.1M
2024-01-15 11.48 11.50 11.30 11.48 0.1M
2024-01-12 11.44 11.60 11.42 11.48 0.1M
2024-01-11 11.68 11.70 11.40 11.46 0.1M
2024-01-10 11.72 11.76 11.60 11.68 0.1M
2024-01-09 11.76 11.86 11.66 11.74 0.1M
2024-01-08 11.66 11.72 11.52 11.66 0.1M
2024-01-05 11.68 11.78 11.48 11.72 0.1M
2024-01-04 11.66 11.82 11.66 11.76 0.1M
2024-01-03 12.10 12.10 11.60 11.66 0.1M
2024-01-02 12.56 12.60 12.14 12.14 0.1M