Groupe Partouche (PARP)

PARP
🏛️ Francia →
19.45
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 19.70 19.70 19.70 19.70 0.0M
2024-12-30 19.60 19.70 19.55 19.55 0.0M
2024-12-27 19.65 19.65 19.60 19.60 0.0M
2024-12-24 19.60 19.70 19.60 19.70 0.0M
2024-12-23 19.80 19.85 19.60 19.65 0.0M
2024-12-20 20.10 20.10 19.80 19.80 0.0M
2024-12-19 20.10 20.10 20.00 20.00 0.0M
2024-12-18 20.20 20.20 20.00 20.10 0.0M
2024-12-17 20.20 20.20 20.00 20.20 0.0M
2024-12-16 20.40 20.40 20.20 20.20 0.0M
2024-12-13 20.70 21.00 20.00 20.00 0.0M
2024-12-12 20.80 20.80 20.60 20.60 0.0M
2024-12-11 21.10 21.10 20.90 20.90 0.0M
2024-12-10 21.00 21.50 21.00 21.00 0.0M
2024-12-09 20.90 21.30 20.80 20.90 0.0M
2024-12-06 20.90 21.10 20.80 20.80 0.0M
2024-12-05 20.20 21.00 20.20 20.90 0.0M
2024-12-04 20.70 20.70 19.95 20.40 0.0M
2024-12-03 20.50 20.70 20.50 20.70 0.0M
2024-12-02 20.00 20.70 19.85 20.50 0.0M
2024-11-29 20.30 20.30 19.75 20.10 0.0M
2024-11-28 20.30 20.30 20.10 20.20 0.0M
2024-11-27 20.60 20.60 20.00 20.10 0.0M
2024-11-26 20.80 20.80 20.60 20.60 0.0M
2024-11-25 20.80 20.80 19.95 20.20 0.0M
2024-11-22 20.70 20.80 20.70 20.80 0.0M
2024-11-21 20.40 21.00 20.40 20.70 0.0M
2024-11-20 20.40 20.40 20.30 20.30 0.0M
2024-11-19 21.00 21.00 20.40 20.40 0.0M
2024-11-18 21.10 21.10 21.00 21.10 0.0M
2024-11-15 21.50 21.50 21.20 21.20 0.0M
2024-11-14 21.60 21.60 21.60 21.60 0.0M
2024-11-13 21.10 21.60 20.90 21.60 0.0M
2024-11-12 20.90 21.20 20.90 21.10 0.0M
2024-11-11 20.70 21.30 20.30 20.90 0.0M
2024-11-08 20.90 21.00 20.60 21.00 0.0M
2024-11-07 20.70 20.70 20.60 20.60 0.0M
2024-11-06 20.80 20.90 20.70 20.70 0.0M
2024-11-05 20.90 21.00 20.80 20.80 0.0M
2024-11-04 20.90 21.00 20.60 20.90 0.0M
2024-11-01 21.00 21.10 20.80 21.00 0.0M
2024-10-31 21.20 21.40 20.40 21.00 0.0M
2024-10-30 21.70 21.70 21.30 21.30 0.0M
2024-10-29 21.10 21.80 21.10 21.70 0.0M
2024-10-28 21.10 21.40 21.10 21.40 0.0M
2024-10-25 20.90 21.60 20.90 21.20 0.0M
2024-10-24 20.90 21.20 20.90 21.00 0.0M
2024-10-23 21.60 21.60 21.00 21.00 0.0M
2024-10-22 22.10 22.10 21.10 21.60 0.0M
2024-10-21 21.20 22.00 21.20 22.00 0.0M
2024-10-18 21.20 21.30 21.00 21.30 0.0M
2024-10-17 21.40 21.40 21.20 21.20 0.0M
2024-10-16 21.50 21.70 20.30 21.50 0.0M
2024-10-15 21.30 21.50 21.20 21.50 0.0M
2024-10-14 21.10 21.70 21.10 21.40 0.0M
2024-10-11 21.80 22.00 21.30 21.30 0.0M
2024-10-10 21.80 22.00 21.10 21.80 0.0M
2024-10-09 20.80 21.90 20.40 21.80 0.0M
2024-10-08 20.50 21.20 20.10 20.60 0.0M
2024-10-07 19.50 20.20 19.45 20.20 0.0M
2024-10-04 19.30 19.60 19.05 19.60 0.0M
2024-10-03 19.25 19.30 18.20 18.50 0.0M
2024-10-02 19.55 19.55 19.35 19.35 0.0M
2024-10-01 19.60 19.65 19.40 19.40 0.0M
2024-09-30 19.90 19.95 19.55 19.55 0.0M
2024-09-27 19.85 20.00 19.80 19.90 0.0M
2024-09-26 19.90 19.90 19.80 19.85 0.0M
2024-09-25 19.80 19.80 19.80 19.80 0.0M
2024-09-24 19.90 19.90 19.70 19.70 0.0M
2024-09-23 19.75 19.95 19.75 19.95 0.0M
2024-09-20 19.95 19.95 19.60 19.75 0.0M
2024-09-19 19.80 19.95 19.70 19.95 0.0M
2024-09-18 19.45 19.80 19.45 19.80 0.0M
2024-09-17 20.00 20.00 19.30 19.50 0.0M
2024-09-16 19.90 20.00 19.90 20.00 0.0M
2024-09-13 19.35 20.10 19.35 20.10 0.0M
2024-09-12 18.95 18.95 18.50 18.90 0.0M
2024-09-11 18.90 19.00 18.80 18.95 0.0M
2024-09-10 18.90 18.90 18.90 18.90 0.0M
2024-09-09 19.00 19.00 18.90 18.90 0.0M
2024-09-06 18.95 18.95 18.95 18.95 0.0M
2024-09-05 18.90 18.95 18.90 18.95 0.0M
2024-09-04 19.05 19.05 19.05 19.05 0.0M
2024-09-03 18.90 19.00 18.90 19.00 0.0M
2024-09-02 19.05 19.20 18.60 18.90 0.0M
2024-08-30 19.00 19.05 19.00 19.05 0.0M
2024-08-29 18.95 19.00 18.95 19.00 0.0M
2024-08-28 18.90 18.95 18.90 18.95 0.0M
2024-08-27 18.90 18.90 18.85 18.85 0.0M
2024-08-26 18.90 18.90 18.85 18.90 0.0M
2024-08-23 18.90 18.95 18.90 18.90 0.0M
2024-08-22 18.85 18.90 18.75 18.90 0.0M
2024-08-21 18.80 18.85 18.75 18.85 0.0M
2024-08-20 18.85 18.90 18.70 18.80 0.0M
2024-08-19 18.85 18.85 18.80 18.80 0.0M
2024-08-16 18.95 19.00 18.80 18.80 0.0M
2024-08-15 18.75 18.95 18.75 18.95 0.0M
2024-08-14 19.00 19.00 18.55 18.75 0.0M
2024-08-13 18.90 18.90 18.80 18.80 0.0M
2024-08-12 18.90 18.90 18.90 18.90 0.0M
2024-08-09 18.95 18.95 18.80 18.80 0.0M
2024-08-08 18.95 18.95 18.80 18.85 0.0M
2024-08-07 18.95 18.95 18.80 18.90 0.0M
2024-08-06 18.85 19.00 18.85 19.00 0.0M
2024-08-05 19.30 19.35 18.80 18.80 0.0M
2024-08-02 19.50 19.60 19.40 19.40 0.0M
2024-08-01 19.60 19.60 19.45 19.45 0.0M
2024-07-31 19.40 19.60 19.40 19.60 0.0M
2024-07-30 19.35 19.35 19.35 19.35 0.0M
2024-07-29 19.30 19.30 19.30 19.30 0.0M
2024-07-26 19.20 19.30 19.20 19.30 0.0M
2024-07-25 19.45 19.45 19.00 19.15 0.0M
2024-07-24 19.70 19.80 19.45 19.45 0.0M
2024-07-23 19.80 19.80 19.55 19.70 0.0M
2024-07-22 19.70 19.75 19.60 19.60 0.0M
2024-07-19 19.45 19.70 19.45 19.70 0.0M
2024-07-18 19.15 19.45 19.15 19.45 0.0M
2024-07-17 19.45 19.50 19.05 19.15 0.0M
2024-07-16 19.00 19.45 19.00 19.45 0.0M
2024-07-15 18.50 18.95 18.50 18.95 0.0M
2024-07-12 18.75 18.80 18.55 18.55 0.0M
2024-07-11 18.80 18.95 18.40 18.60 0.0M
2024-07-10 19.00 19.00 18.80 19.00 0.0M
2024-07-09 18.55 18.95 18.40 18.95 0.0M
2024-07-08 18.60 18.60 18.50 18.50 0.0M
2024-07-05 18.70 18.70 18.60 18.70 0.0M
2024-07-04 18.80 18.80 18.65 18.65 0.0M
2024-07-03 18.60 18.80 18.60 18.80 0.0M
2024-07-02 18.70 18.70 18.60 18.60 0.0M
2024-07-01 18.70 18.70 18.50 18.70 0.0M
2024-06-28 18.85 18.85 18.60 18.70 0.0M
2024-06-27 19.00 19.10 18.75 18.85 0.0M
2024-06-26 19.15 19.15 18.90 19.10 0.0M
2024-06-25 19.10 19.20 19.00 19.15 0.0M
2024-06-24 18.90 19.10 18.70 19.10 0.0M
2024-06-21 18.85 18.90 18.70 18.90 0.0M
2024-06-20 19.00 19.00 18.60 18.90 0.0M
2024-06-19 19.20 19.20 19.00 19.00 0.0M
2024-06-18 19.15 19.15 18.90 19.00 0.0M
2024-06-17 19.30 19.30 18.20 19.15 0.0M
2024-06-14 19.90 19.90 19.20 19.50 0.0M
2024-06-13 20.10 20.30 19.80 19.90 0.0M
2024-06-12 20.10 20.20 19.95 20.00 0.0M
2024-06-11 20.00 20.70 19.95 20.10 0.0M
2024-06-10 20.00 20.00 19.75 19.75 0.0M
2024-06-07 19.70 19.95 19.70 19.95 0.0M
2024-06-06 19.40 20.10 19.30 19.70 0.0M
2024-06-05 19.40 19.65 19.30 19.30 0.0M
2024-06-04 19.70 19.80 19.35 19.35 0.0M
2024-06-03 20.00 20.20 19.15 19.70 0.0M
2024-05-31 20.10 20.20 20.00 20.20 0.0M
2024-05-30 20.10 20.10 20.00 20.00 0.0M
2024-05-29 20.00 20.10 19.85 20.10 0.0M
2024-05-28 20.40 20.40 19.90 20.00 0.0M
2024-05-27 20.40 20.40 20.20 20.40 0.0M
2024-05-24 20.40 20.40 20.20 20.20 0.0M
2024-05-23 20.50 20.50 20.20 20.20 0.0M
2024-05-22 20.40 20.40 20.30 20.40 0.0M
2024-05-21 20.80 20.80 20.10 20.40 0.0M
2024-05-20 21.00 21.20 20.90 21.10 0.0M
2024-05-17 20.90 21.00 20.80 21.00 0.0M
2024-05-16 20.80 21.00 20.70 20.80 0.0M
2024-05-15 20.90 20.90 20.80 20.80 0.0M
2024-05-14 20.70 20.90 20.70 20.90 0.0M
2024-05-13 20.80 21.10 20.70 20.80 0.0M
2024-05-10 21.10 21.10 20.80 20.80 0.0M
2024-05-09 21.00 21.10 20.90 21.00 0.0M
2024-05-08 21.10 21.10 20.80 21.00 0.0M
2024-05-07 20.00 20.70 19.75 20.70 0.0M
2024-05-06 19.90 20.00 19.85 19.95 0.0M
2024-05-03 20.00 20.00 19.80 19.90 0.0M
2024-05-02 20.00 20.00 19.90 19.90 0.0M
2024-04-30 19.80 20.00 19.80 20.00 0.0M
2024-04-29 19.90 19.90 19.80 19.90 0.0M
2024-04-26 20.20 20.20 19.85 19.85 0.0M
2024-04-25 19.90 20.20 19.90 20.20 0.0M
2024-04-24 20.20 20.20 19.95 19.95 0.0M
2024-04-23 20.10 20.20 20.10 20.10 0.0M
2024-04-22 20.10 20.10 20.10 20.10 0.0M
2024-04-19 20.10 20.20 20.00 20.20 0.0M
2024-04-18 20.00 20.10 19.95 20.10 0.0M
2024-04-17 19.90 19.90 19.80 19.90 0.0M
2024-04-16 20.10 20.10 19.80 19.80 0.0M
2024-04-15 19.95 20.20 19.90 20.10 0.0M
2024-04-12 19.95 20.00 19.85 19.85 0.0M
2024-04-11 19.95 20.20 19.95 20.00 0.0M
2024-04-10 20.20 20.20 19.90 20.00 0.0M
2024-04-09 20.40 20.40 19.95 20.10 0.0M
2024-04-08 20.60 20.60 20.20 20.20 0.0M
2024-04-05 20.40 20.60 20.40 20.60 0.0M
2024-04-04 20.50 20.70 20.30 20.40 0.0M
2024-04-03 20.90 20.90 20.50 20.60 0.0M
2024-04-02 21.00 21.00 20.60 20.80 0.0M
2024-03-28 21.30 21.30 21.00 21.00 0.0M
2024-03-27 21.00 21.20 20.50 21.20 0.0M
2024-03-26 21.20 21.30 21.10 21.10 0.0M
2024-03-25 21.50 21.50 21.10 21.20 0.0M
2024-03-22 21.70 21.80 21.50 21.50 0.0M
2024-03-21 21.50 21.80 21.40 21.60 0.0M
2024-03-20 21.60 21.60 21.40 21.50 0.0M
2024-03-19 21.20 21.60 21.10 21.60 0.0M
2024-03-18 21.30 21.30 21.00 21.20 0.0M
2024-03-15 21.00 21.40 21.00 21.30 0.0M
2024-03-14 21.60 21.60 21.20 21.20 0.0M
2024-03-13 21.90 21.90 21.10 21.60 0.0M
2024-03-12 22.10 22.20 21.80 21.90 0.0M
2024-03-11 21.60 22.10 21.60 22.00 0.0M
2024-03-08 21.70 21.70 21.60 21.60 0.0M
2024-03-07 21.70 21.70 21.30 21.70 0.0M
2024-03-06 21.60 21.70 21.60 21.60 0.0M
2024-03-05 21.60 21.60 21.50 21.60 0.0M
2024-03-04 21.10 21.80 21.10 21.50 0.0M
2024-03-01 20.70 21.10 20.60 21.10 0.0M
2024-02-29 20.60 20.70 20.50 20.60 0.0M
2024-02-28 20.80 20.80 20.40 20.60 0.0M
2024-02-27 20.70 20.80 20.60 20.80 0.0M
2024-02-26 20.80 20.80 20.70 20.80 0.0M
2024-02-23 20.70 20.80 20.60 20.80 0.0M
2024-02-22 21.00 21.00 20.40 20.70 0.0M
2024-02-21 20.80 20.90 20.70 20.90 0.0M
2024-02-20 20.80 20.90 20.70 20.90 0.0M
2024-02-19 20.70 21.00 20.70 20.90 0.0M
2024-02-16 20.90 21.30 20.80 20.80 0.0M
2024-02-15 21.70 21.70 20.60 20.70 0.0M
2024-02-14 21.70 21.70 21.50 21.60 0.0M
2024-02-13 21.80 21.90 21.20 21.70 0.0M
2024-02-12 21.70 21.80 21.70 21.80 0.0M
2024-02-09 21.60 21.70 21.60 21.70 0.0M
2024-02-08 21.50 21.60 21.20 21.60 0.0M
2024-02-07 21.70 21.70 21.50 21.50 0.0M
2024-02-06 21.80 21.80 21.20 21.20 0.0M
2024-02-05 21.70 21.70 21.70 21.70 0.0M
2024-02-02 21.50 21.70 21.50 21.70 0.0M
2024-02-01 21.90 22.00 21.50 21.50 0.0M
2024-01-31 23.90 23.90 21.70 22.00 0.0M
2024-01-30 24.80 24.90 24.10 24.10 0.0M
2024-01-29 24.10 24.50 24.00 24.40 0.0M
2024-01-26 23.20 24.00 23.00 24.00 0.0M
2024-01-25 23.00 23.40 22.50 23.10 0.0M
2024-01-24 22.20 23.00 22.10 23.00 0.0M
2024-01-23 22.30 22.70 22.30 22.50 0.0M
2024-01-22 21.50 22.30 21.40 22.20 0.0M
2024-01-19 21.90 22.10 21.50 21.90 0.0M
2024-01-18 21.60 21.80 21.30 21.50 0.0M
2024-01-17 20.50 21.50 20.30 21.20 0.0M
2024-01-16 19.60 20.20 19.45 20.20 0.0M
2024-01-15 19.60 19.70 19.60 19.60 0.0M
2024-01-12 19.45 19.60 19.15 19.60 0.0M
2024-01-11 19.35 19.40 19.05 19.30 0.0M
2024-01-10 19.45 19.60 19.30 19.30 0.0M
2024-01-09 19.20 19.60 19.20 19.40 0.0M
2024-01-08 19.10 19.20 19.00 19.20 0.0M
2024-01-05 19.30 19.30 19.00 19.00 0.0M
2024-01-04 19.40 19.40 19.00 19.30 0.0M
2024-01-03 19.20 19.80 18.95 19.30 0.0M
2024-01-02 19.30 19.30 19.20 19.30 0.0M