Bonduelle (BOND)

BOND
🏛️ Francia →
7.83
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
2022-12-30 13.48 13.60 13.32 13.38 0.0M
2022-12-29 13.38 13.58 13.20 13.42 0.0M
2022-12-28 13.42 13.64 13.20 13.32 0.0M
2022-12-27 13.24 13.36 13.18 13.36 0.0M
2022-12-23 13.10 13.46 13.10 13.12 0.0M
2022-12-22 13.00 13.20 12.94 13.14 0.0M
2022-12-21 12.74 12.96 12.62 12.96 0.0M
2022-12-20 12.84 12.84 12.46 12.62 0.0M
2022-12-19 12.50 13.02 12.44 12.96 0.0M
2022-12-16 12.34 12.44 12.20 12.44 0.0M
2022-12-15 12.40 12.78 12.32 12.42 0.0M
2022-12-14 12.40 12.60 12.22 12.50 0.0M
2022-12-13 12.52 12.64 12.30 12.44 0.0M
2022-12-12 12.60 12.64 12.30 12.46 0.0M
2022-12-09 12.22 12.68 12.18 12.68 0.0M
2022-12-08 12.26 12.26 12.04 12.22 0.0M
2022-12-07 12.42 12.46 12.08 12.26 0.0M
2022-12-06 12.70 12.82 12.22 12.42 0.0M
2022-12-05 12.56 12.64 12.42 12.64 0.0M
2022-12-02 12.50 12.54 12.20 12.38 0.0M
2022-12-01 12.30 12.94 12.30 12.54 0.0M
2022-11-30 12.34 12.40 12.24 12.30 0.0M
2022-11-29 12.40 12.40 12.14 12.38 0.0M
2022-11-28 12.50 12.56 12.28 12.28 0.1M
2022-11-25 12.52 12.58 12.36 12.44 0.0M
2022-11-24 12.38 12.58 12.32 12.50 0.0M
2022-11-23 12.16 12.40 12.10 12.38 0.0M
2022-11-22 12.20 12.26 12.10 12.20 0.0M
2022-11-21 12.50 12.50 12.20 12.20 0.0M
2022-11-18 12.36 12.46 12.30 12.44 0.0M
2022-11-17 12.10 12.36 12.04 12.36 0.0M
2022-11-16 12.38 12.38 12.02 12.26 0.0M
2022-11-15 12.46 12.48 12.10 12.32 0.0M
2022-11-14 12.40 12.56 12.34 12.50 0.0M
2022-11-11 12.30 12.46 12.22 12.34 0.0M
2022-11-10 11.88 12.34 11.68 12.34 0.0M
2022-11-09 11.80 11.86 11.52 11.84 0.0M
2022-11-08 11.88 11.98 11.68 11.68 0.0M
2022-11-07 11.54 11.94 11.54 11.92 0.0M
2022-11-04 11.42 11.70 11.42 11.70 0.0M
2022-11-03 11.52 11.56 11.22 11.46 0.0M
2022-11-02 12.02 12.10 11.62 11.62 0.0M
2022-11-01 11.72 12.32 11.72 12.12 0.0M
2022-10-31 11.76 12.12 11.72 11.76 0.0M
2022-10-28 11.76 11.76 11.58 11.76 0.0M
2022-10-27 11.80 11.94 11.72 11.86 0.0M
2022-10-26 11.92 11.96 11.70 11.74 0.0M
2022-10-25 11.24 11.94 11.24 11.92 0.0M
2022-10-24 11.26 11.48 11.10 11.26 0.0M
2022-10-21 11.20 11.26 11.10 11.12 0.0M
2022-10-20 11.20 11.32 10.98 11.22 0.0M
2022-10-19 12.00 12.00 11.26 11.30 0.0M
2022-10-18 11.32 11.96 11.32 11.96 0.0M
2022-10-17 11.34 11.34 11.14 11.28 0.0M
2022-10-14 11.24 11.40 11.16 11.40 0.0M
2022-10-13 10.84 11.22 10.74 11.12 0.0M
2022-10-12 10.82 10.88 10.60 10.78 0.0M
2022-10-11 10.78 10.92 10.68 10.92 0.0M
2022-10-10 10.54 10.78 10.52 10.72 0.0M
2022-10-07 10.80 10.86 10.52 10.54 0.0M
2022-10-06 11.10 11.10 10.64 10.68 0.0M
2022-10-05 11.44 11.44 10.90 10.98 0.0M
2022-10-04 11.28 11.56 11.00 11.54 0.0M
2022-10-03 10.68 11.22 10.30 10.78 0.1M
2022-09-30 11.30 11.58 11.30 11.32 0.0M
2022-09-29 11.50 11.52 11.18 11.42 0.0M
2022-09-28 11.56 11.56 11.10 11.46 0.0M
2022-09-27 11.50 11.66 11.46 11.50 0.0M
2022-09-26 11.60 11.64 11.32 11.50 0.0M
2022-09-23 12.08 12.16 11.52 11.52 0.0M
2022-09-22 12.30 12.40 12.06 12.10 0.0M
2022-09-21 12.30 12.54 12.22 12.46 0.0M
2022-09-20 12.86 12.86 12.32 12.42 0.0M
2022-09-19 12.34 12.84 12.28 12.84 0.0M
2022-09-16 12.66 12.66 12.32 12.32 0.0M
2022-09-15 12.60 12.66 12.50 12.66 0.0M
2022-09-14 13.10 13.10 12.56 12.60 0.0M
2022-09-13 13.06 13.10 12.84 13.10 0.0M
2022-09-12 13.16 13.32 12.94 13.00 0.0M
2022-09-09 12.56 12.76 12.50 12.74 0.0M
2022-09-08 12.64 12.66 12.50 12.66 0.0M
2022-09-07 12.52 12.62 12.36 12.62 0.0M
2022-09-06 12.68 12.72 12.30 12.46 0.0M
2022-09-05 12.58 12.72 12.46 12.72 0.0M
2022-09-02 12.72 12.80 12.62 12.66 0.0M
2022-09-01 12.82 12.82 12.58 12.80 0.0M
2022-08-31 13.18 13.18 12.68 12.86 0.0M
2022-08-30 13.06 13.24 12.94 13.12 0.0M
2022-08-29 13.10 13.10 12.84 13.04 0.0M
2022-08-26 13.16 13.24 12.96 13.04 0.0M
2022-08-25 13.20 13.30 13.14 13.20 0.0M
2022-08-24 13.26 13.36 13.06 13.24 0.0M
2022-08-23 13.00 13.36 12.94 13.36 0.0M
2022-08-22 13.36 13.36 12.96 12.96 0.0M
2022-08-19 13.30 13.32 13.14 13.30 0.0M
2022-08-18 13.58 13.58 13.32 13.32 0.0M
2022-08-17 13.86 13.98 13.52 13.52 0.0M
2022-08-16 13.64 13.86 13.62 13.76 0.0M
2022-08-15 13.58 13.80 13.52 13.60 0.0M
2022-08-12 13.48 13.62 13.36 13.62 0.0M
2022-08-11 13.54 13.56 13.30 13.46 0.0M
2022-08-10 13.32 13.48 13.24 13.48 0.0M
2022-08-09 13.74 13.74 13.24 13.36 0.0M
2022-08-08 13.82 14.08 13.58 13.68 0.0M
2022-08-05 13.30 13.72 13.26 13.72 0.0M
2022-08-04 13.30 13.42 13.06 13.24 0.1M
2022-08-03 13.00 13.30 13.00 13.22 0.0M
2022-08-02 13.30 13.30 13.00 13.00 0.0M
2022-08-01 13.20 13.46 13.14 13.28 0.0M
2022-07-29 13.00 13.14 13.00 13.14 0.0M
2022-07-28 13.12 13.26 12.98 13.04 0.0M
2022-07-27 13.00 13.16 12.96 13.14 0.0M
2022-07-26 13.16 13.16 12.94 12.98 0.0M
2022-07-25 13.20 13.20 12.98 13.10 0.0M
2022-07-22 13.16 13.44 13.08 13.20 0.0M
2022-07-21 13.24 13.24 13.04 13.10 0.0M
2022-07-20 13.10 13.22 13.06 13.18 0.0M
2022-07-19 13.04 13.42 13.04 13.16 0.0M
2022-07-18 13.26 13.68 13.26 13.38 0.0M
2022-07-15 13.00 13.36 12.94 13.20 0.0M
2022-07-14 13.58 13.60 13.00 13.00 0.0M
2022-07-13 13.88 13.88 13.40 13.58 0.0M
2022-07-12 14.30 14.40 13.42 13.70 0.1M
2022-07-11 15.42 15.54 15.16 15.16 0.0M
2022-07-08 14.98 15.52 14.92 15.40 0.0M
2022-07-07 15.06 15.18 14.86 14.86 0.0M
2022-07-06 15.30 15.40 15.04 15.06 0.0M
2022-07-05 15.68 15.74 15.24 15.24 0.0M
2022-07-04 15.90 16.06 15.52 15.52 0.0M
2022-07-01 15.82 15.98 15.20 15.88 0.0M
2022-06-30 15.96 16.00 15.48 15.56 0.0M
2022-06-29 16.10 16.18 15.94 16.06 0.0M
2022-06-28 16.26 16.48 16.04 16.04 0.0M
2022-06-27 16.10 16.44 16.10 16.30 0.0M
2022-06-24 16.04 16.30 15.98 16.04 0.0M
2022-06-23 16.02 16.02 15.82 15.98 0.0M
2022-06-22 15.82 16.14 15.74 16.02 0.0M
2022-06-21 16.32 16.40 15.92 15.92 0.0M
2022-06-20 15.80 16.32 15.80 16.26 0.0M
2022-06-17 16.06 16.48 15.80 15.80 0.0M
2022-06-16 16.40 16.44 15.96 16.10 0.0M
2022-06-15 16.26 16.46 16.18 16.38 0.0M
2022-06-14 16.32 16.42 16.04 16.20 0.0M
2022-06-13 16.42 16.62 16.24 16.46 0.0M
2022-06-10 16.74 16.84 16.30 16.66 0.0M
2022-06-09 16.76 16.82 16.60 16.78 0.0M
2022-06-08 16.96 17.02 16.64 16.82 0.0M
2022-06-07 17.20 17.22 16.74 16.96 0.0M
2022-06-06 16.90 17.16 16.80 17.16 0.0M
2022-06-03 17.08 17.08 16.74 16.74 0.0M
2022-06-02 16.86 17.08 16.78 17.06 0.0M
2022-06-01 16.70 16.90 16.70 16.90 0.0M
2022-05-31 17.44 17.44 16.78 16.78 0.0M
2022-05-30 17.50 17.76 17.16 17.58 0.0M
2022-05-27 16.60 16.98 16.60 16.98 0.0M
2022-05-26 16.50 16.72 16.40 16.58 0.0M
2022-05-25 16.52 16.80 16.16 16.48 0.1M
2022-05-24 15.92 15.96 15.52 15.68 0.0M
2022-05-23 15.80 15.86 15.54 15.76 0.0M
2022-05-20 15.70 15.90 15.64 15.80 0.0M
2022-05-19 16.04 16.04 15.52 15.66 0.0M
2022-05-18 16.22 16.22 15.84 15.98 0.0M
2022-05-17 15.96 16.48 15.96 16.16 0.0M
2022-05-16 15.76 16.20 15.76 16.00 0.0M
2022-05-13 15.70 16.06 15.58 15.80 0.0M
2022-05-12 15.90 15.90 15.28 15.46 0.0M
2022-05-11 15.54 15.94 15.44 15.94 0.0M
2022-05-10 15.30 15.84 15.30 15.48 0.0M
2022-05-09 15.94 15.94 15.32 15.44 0.0M
2022-05-06 15.68 15.92 15.26 15.92 0.0M
2022-05-05 15.50 15.76 15.46 15.72 0.0M
2022-05-04 15.60 15.76 15.40 15.40 0.0M
2022-05-03 16.34 16.34 15.62 15.62 0.0M
2022-05-02 16.00 16.36 15.80 16.18 0.0M
2022-04-29 15.80 16.06 15.74 16.02 0.0M
2022-04-28 16.00 16.00 15.62 15.66 0.0M
2022-04-27 16.20 16.20 15.60 15.60 0.0M
2022-04-26 16.40 16.50 16.24 16.24 0.0M
2022-04-25 16.88 16.88 16.34 16.34 0.0M
2022-04-22 16.74 16.84 16.48 16.72 0.0M
2022-04-21 16.66 17.10 16.56 16.82 0.0M
2022-04-20 16.62 17.04 16.54 16.54 0.0M
2022-04-19 16.50 16.66 16.40 16.56 0.0M
2022-04-14 16.10 16.50 16.10 16.42 0.0M
2022-04-13 16.40 16.40 16.20 16.20 0.0M
2022-04-12 16.20 16.38 16.18 16.38 0.0M
2022-04-11 16.60 16.70 16.24 16.32 0.0M
2022-04-08 16.12 16.44 16.08 16.44 0.0M
2022-04-07 16.46 16.50 16.00 16.00 0.0M
2022-04-06 16.50 16.64 16.40 16.50 0.0M
2022-04-05 17.00 17.00 16.50 16.50 0.0M
2022-04-04 16.62 16.94 16.50 16.94 0.0M
2022-04-01 16.50 16.62 16.50 16.52 0.0M
2022-03-31 16.66 16.72 16.50 16.50 0.0M
2022-03-30 17.08 17.10 16.56 16.62 0.0M
2022-03-29 16.70 17.12 16.58 17.12 0.0M
2022-03-28 16.90 17.18 16.58 16.70 0.0M
2022-03-25 16.58 16.90 16.58 16.90 0.0M
2022-03-24 16.82 16.82 16.48 16.62 0.1M
2022-03-23 16.72 16.84 16.60 16.70 0.0M
2022-03-22 16.92 17.06 16.68 16.70 0.0M
2022-03-21 16.92 17.02 16.76 16.90 0.0M
2022-03-18 16.80 16.90 16.62 16.86 0.0M
2022-03-17 17.00 17.24 16.74 16.88 0.0M
2022-03-16 17.16 17.22 16.86 16.90 0.0M
2022-03-15 17.40 17.62 17.02 17.18 0.1M
2022-03-14 16.70 17.10 16.60 17.00 0.0M
2022-03-11 16.80 17.00 16.62 16.64 0.0M
2022-03-10 16.42 16.72 15.64 16.52 0.1M
2022-03-09 15.80 16.20 15.04 16.20 0.1M
2022-03-08 14.80 16.06 14.60 15.74 0.1M
2022-03-07 16.18 16.18 14.60 14.80 0.1M
2022-03-04 17.20 17.22 16.18 16.22 0.1M
2022-03-03 17.90 17.96 17.64 17.70 0.0M
2022-03-02 17.46 17.86 17.18 17.84 0.0M
2022-03-01 18.02 18.06 17.50 17.60 0.0M
2022-02-28 18.40 18.56 17.80 17.90 0.0M
2022-02-25 18.40 19.00 18.28 18.64 0.0M
2022-02-24 19.00 19.00 18.12 18.40 0.0M
2022-02-23 19.30 19.30 19.10 19.10 0.0M
2022-02-22 19.22 19.46 19.10 19.24 0.0M
2022-02-21 19.66 19.68 19.20 19.30 0.0M
2022-02-18 19.30 19.82 19.30 19.70 0.0M
2022-02-17 19.70 19.86 19.32 19.32 0.0M
2022-02-16 19.86 19.88 19.56 19.64 0.0M
2022-02-15 19.80 19.98 19.72 19.80 0.0M
2022-02-14 19.98 20.00 19.50 19.64 0.0M
2022-02-11 19.96 20.35 19.84 20.15 0.0M
2022-02-10 20.15 20.20 19.78 19.90 0.0M
2022-02-09 19.94 20.15 19.92 20.15 0.0M
2022-02-08 20.00 20.25 19.90 19.90 0.0M
2022-02-07 20.35 20.35 20.00 20.00 0.0M
2022-02-04 20.60 21.15 20.20 20.25 0.0M
2022-02-03 21.00 21.10 20.70 20.70 0.0M
2022-02-02 21.00 21.05 20.75 20.85 0.0M
2022-02-01 21.00 21.15 20.75 20.75 0.0M
2022-01-31 21.15 21.25 20.85 20.90 0.0M
2022-01-28 21.00 21.20 20.85 21.10 0.0M
2022-01-27 20.95 21.15 20.80 21.15 0.0M
2022-01-26 20.85 21.30 20.85 20.90 0.0M
2022-01-25 21.05 21.30 20.70 20.80 0.0M
2022-01-24 21.65 21.65 21.05 21.05 0.0M
2022-01-21 21.85 21.90 21.40 21.60 0.0M
2022-01-20 21.80 22.40 21.65 22.10 0.0M
2022-01-19 21.25 21.70 21.20 21.70 0.0M
2022-01-18 21.40 21.50 21.30 21.30 0.0M
2022-01-17 21.20 21.50 21.20 21.50 0.0M
2022-01-14 21.05 21.20 20.85 21.20 0.0M
2022-01-13 21.20 21.20 21.05 21.20 0.0M
2022-01-12 20.60 21.20 20.45 21.20 0.0M
2022-01-11 20.40 20.65 20.40 20.60 0.0M
2022-01-10 20.95 21.05 20.55 20.85 0.0M
2022-01-07 20.85 20.90 20.55 20.90 0.0M
2022-01-06 20.80 20.80 20.55 20.80 0.0M
2022-01-05 20.60 20.90 20.60 20.80 0.0M
2022-01-04 20.45 20.85 20.45 20.80 0.0M
2022-01-03 20.00 20.75 19.70 20.40 0.0M