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
2024-12-31 6.41 6.63 6.41 6.62 0.0M
2024-12-30 6.48 6.50 6.38 6.40 0.0M
2024-12-27 6.30 6.45 6.26 6.45 0.0M
2024-12-24 6.30 6.30 6.23 6.30 0.0M
2024-12-23 6.30 6.30 6.18 6.30 0.0M
2024-12-20 6.20 6.30 6.17 6.30 0.0M
2024-12-19 6.21 6.33 6.21 6.27 0.0M
2024-12-18 6.28 6.29 6.21 6.26 0.0M
2024-12-17 6.37 6.39 6.30 6.34 0.0M
2024-12-16 6.36 6.42 6.26 6.42 0.0M
2024-12-13 6.30 6.42 6.29 6.36 0.0M
2024-12-12 6.33 6.40 6.30 6.33 0.0M
2024-12-11 6.44 6.47 6.26 6.36 0.0M
2024-12-10 6.55 6.55 6.46 6.48 0.0M
2024-12-09 6.40 6.65 6.40 6.50 0.0M
2024-12-06 6.25 6.44 6.23 6.42 0.1M
2024-12-05 6.20 6.23 6.15 6.23 0.0M
2024-12-04 6.08 6.24 6.08 6.15 0.0M
2024-12-03 6.15 6.16 6.07 6.08 0.0M
2024-12-02 6.16 6.20 6.07 6.13 0.0M
2024-11-29 6.26 6.26 6.16 6.23 0.0M
2024-11-28 6.51 6.51 6.22 6.26 0.0M
2024-11-27 6.45 6.49 6.41 6.47 0.0M
2024-11-26 6.50 6.52 6.43 6.44 0.0M
2024-11-25 6.58 6.58 6.47 6.55 0.0M
2024-11-22 6.57 6.57 6.41 6.50 0.0M
2024-11-21 6.45 6.47 6.41 6.46 0.0M
2024-11-20 6.52 6.52 6.42 6.45 0.0M
2024-11-19 6.54 6.55 6.45 6.47 0.0M
2024-11-18 6.51 6.60 6.51 6.54 0.0M
2024-11-15 6.55 6.60 6.52 6.58 0.0M
2024-11-14 6.60 6.61 6.52 6.58 0.0M
2024-11-13 6.48 6.60 6.41 6.59 0.1M
2024-11-12 6.43 6.49 6.42 6.48 0.0M
2024-11-11 6.58 6.58 6.48 6.48 0.0M
2024-11-08 6.52 6.55 6.44 6.53 0.0M
2024-11-07 6.45 6.50 6.43 6.45 0.0M
2024-11-06 6.53 6.61 6.41 6.45 0.0M
2024-11-05 6.55 6.55 6.45 6.52 0.0M
2024-11-04 6.66 6.66 6.48 6.52 0.0M
2024-11-01 6.70 6.71 6.61 6.62 0.0M
2024-10-31 6.90 6.90 6.61 6.70 0.0M
2024-10-30 6.76 6.81 6.68 6.74 0.0M
2024-10-29 6.83 6.98 6.77 6.81 0.0M
2024-10-28 6.72 6.90 6.72 6.82 0.0M
2024-10-25 6.60 6.73 6.53 6.68 0.0M
2024-10-24 6.57 6.69 6.55 6.55 0.0M
2024-10-23 6.64 6.72 6.53 6.56 0.0M
2024-10-22 6.57 6.78 6.45 6.66 0.1M
2024-10-21 6.81 6.94 6.63 6.63 0.0M
2024-10-18 6.71 6.82 6.69 6.81 0.0M
2024-10-17 6.83 6.84 6.64 6.78 0.0M
2024-10-16 6.70 6.75 6.60 6.75 0.0M
2024-10-15 6.75 6.75 6.56 6.73 0.0M
2024-10-14 6.70 6.81 6.55 6.68 0.0M
2024-10-11 6.80 6.84 6.68 6.70 0.0M
2024-10-10 6.81 7.07 6.68 6.74 0.1M
2024-10-09 6.96 7.00 6.81 6.92 0.0M
2024-10-08 6.96 7.10 6.80 6.93 0.0M
2024-10-07 6.71 7.05 6.45 6.89 0.1M
2024-10-04 6.77 6.96 6.75 6.80 0.0M
2024-10-03 6.86 6.86 6.70 6.72 0.0M
2024-10-02 6.99 6.99 6.67 6.75 0.0M
2024-10-01 7.20 7.20 6.84 6.99 0.0M
2024-09-30 7.23 7.23 6.90 7.20 0.0M
2024-09-27 6.84 7.26 6.78 7.26 0.1M
2024-09-26 6.60 6.79 6.58 6.73 0.0M
2024-09-25 6.70 6.75 6.53 6.55 0.0M
2024-09-24 6.71 6.72 6.56 6.68 0.0M
2024-09-23 6.64 6.70 6.55 6.60 0.0M
2024-09-20 6.64 6.65 6.44 6.65 0.3M
2024-09-19 6.56 6.68 6.49 6.63 0.0M
2024-09-18 6.66 6.66 6.50 6.56 0.0M
2024-09-17 6.67 6.67 6.50 6.60 0.0M
2024-09-16 6.76 6.76 6.58 6.69 0.0M
2024-09-13 6.52 6.76 6.44 6.76 0.0M
2024-09-12 6.59 6.65 6.55 6.59 0.0M
2024-09-11 6.55 6.82 6.54 6.61 0.1M
2024-09-10 6.49 6.55 6.36 6.55 0.0M
2024-09-09 6.51 6.55 6.45 6.50 0.0M
2024-09-06 6.73 6.73 6.42 6.55 0.1M
2024-09-05 6.60 6.69 6.55 6.69 0.0M
2024-09-04 6.56 6.76 6.56 6.61 0.0M
2024-09-03 6.81 6.81 6.48 6.63 0.0M
2024-09-02 6.79 6.86 6.57 6.86 0.0M
2024-08-30 6.77 6.87 6.70 6.70 0.0M
2024-08-29 6.85 6.91 6.67 6.72 0.0M
2024-08-28 6.81 6.90 6.80 6.85 0.0M
2024-08-27 6.77 6.92 6.71 6.86 0.0M
2024-08-26 6.90 6.92 6.65 6.77 0.0M
2024-08-23 6.82 6.94 6.80 6.90 0.0M
2024-08-22 6.94 7.00 6.82 6.82 0.0M
2024-08-21 6.96 7.07 6.86 6.89 0.0M
2024-08-20 7.05 7.23 6.88 6.96 0.0M
2024-08-19 7.00 7.07 6.89 7.05 0.0M
2024-08-16 6.85 6.97 6.85 6.97 0.0M
2024-08-15 6.78 6.90 6.75 6.89 0.0M
2024-08-14 6.96 6.96 6.74 6.74 0.0M
2024-08-13 6.90 7.02 6.81 6.91 0.0M
2024-08-12 7.07 7.07 6.92 6.94 0.0M
2024-08-09 7.06 7.18 6.96 6.96 0.0M
2024-08-08 7.07 7.26 6.94 7.01 0.0M
2024-08-07 7.02 7.10 6.84 7.07 0.0M
2024-08-06 7.00 7.08 6.95 6.99 0.0M
2024-08-05 6.80 7.14 6.64 7.03 0.1M
2024-08-02 6.42 7.06 6.29 6.94 0.1M
2024-08-01 6.46 6.53 6.33 6.37 0.0M
2024-07-31 6.31 6.41 6.26 6.41 0.0M
2024-07-30 6.21 6.33 6.21 6.26 0.0M
2024-07-29 6.18 6.27 6.13 6.19 0.0M
2024-07-26 6.05 6.20 6.05 6.13 0.0M
2024-07-25 6.16 6.16 6.00 6.05 0.0M
2024-07-24 6.15 6.24 6.11 6.24 0.0M
2024-07-23 6.26 6.26 6.08 6.12 0.0M
2024-07-22 6.22 6.28 6.15 6.28 0.0M
2024-07-19 6.29 6.29 6.12 6.18 0.0M
2024-07-18 6.30 6.37 6.22 6.24 0.0M
2024-07-17 6.14 6.22 6.10 6.22 0.0M
2024-07-16 6.19 6.22 6.04 6.09 0.0M
2024-07-15 6.32 6.32 6.19 6.19 0.0M
2024-07-12 6.34 6.34 6.21 6.32 0.0M
2024-07-11 6.30 6.41 6.21 6.41 0.0M
2024-07-10 6.20 6.29 6.18 6.27 0.0M
2024-07-09 6.42 6.42 6.10 6.15 0.0M
2024-07-08 6.24 6.42 6.19 6.42 0.0M
2024-07-05 6.30 6.36 6.24 6.30 0.0M
2024-07-04 6.29 6.38 6.17 6.30 0.0M
2024-07-03 6.20 6.35 6.20 6.27 0.0M
2024-07-02 6.25 6.25 6.05 6.13 0.0M
2024-07-01 6.32 6.52 6.21 6.21 0.0M
2024-06-28 6.27 6.31 6.00 6.08 0.1M
2024-06-27 6.35 6.46 6.30 6.37 0.0M
2024-06-26 6.41 6.45 6.26 6.35 0.0M
2024-06-25 6.70 6.83 6.40 6.40 0.0M
2024-06-24 6.70 6.70 6.53 6.58 0.0M
2024-06-21 6.59 6.72 6.52 6.66 0.0M
2024-06-20 6.36 6.62 6.30 6.54 0.0M
2024-06-19 6.41 6.49 6.29 6.29 0.0M
2024-06-18 6.80 6.83 6.38 6.38 0.1M
2024-06-17 6.85 6.90 6.75 6.79 0.0M
2024-06-14 7.01 7.01 6.82 6.88 0.1M
2024-06-13 7.46 7.46 7.07 7.07 0.1M
2024-06-12 7.65 7.75 7.41 7.42 0.1M
2024-06-11 7.75 7.77 7.69 7.71 0.0M
2024-06-10 7.80 7.81 7.68 7.74 0.0M
2024-06-07 8.00 8.05 7.87 7.93 0.0M
2024-06-06 7.76 7.96 7.74 7.95 0.0M
2024-06-05 7.93 8.07 7.75 7.75 0.0M
2024-06-04 8.20 8.20 7.80 7.93 0.0M
2024-06-03 7.91 8.17 7.88 8.09 0.1M
2024-05-31 7.82 7.99 7.76 7.80 0.6M
2024-05-30 7.82 7.88 7.74 7.88 0.0M
2024-05-29 7.80 7.81 7.70 7.77 0.1M
2024-05-28 7.68 7.85 7.67 7.80 0.0M
2024-05-27 7.56 7.70 7.52 7.65 0.0M
2024-05-24 7.60 7.60 7.51 7.54 0.0M
2024-05-23 7.80 7.80 7.58 7.64 0.0M
2024-05-22 7.76 7.85 7.71 7.76 0.0M
2024-05-21 8.05 8.05 7.76 7.80 0.0M
2024-05-20 7.99 8.06 7.92 8.00 0.0M
2024-05-17 8.08 8.12 7.88 7.95 0.0M
2024-05-16 7.98 8.10 7.81 8.10 0.0M
2024-05-15 8.07 8.07 7.83 7.93 0.1M
2024-05-14 7.90 8.15 7.85 8.07 0.1M
2024-05-13 7.95 7.96 7.79 7.86 0.0M
2024-05-10 8.02 8.10 7.88 7.91 0.0M
2024-05-09 7.95 8.05 7.91 8.02 0.0M
2024-05-08 8.16 8.16 7.90 7.90 0.0M
2024-05-07 8.44 8.45 8.11 8.11 0.0M
2024-05-06 8.30 8.44 8.27 8.41 0.0M
2024-05-03 7.87 8.27 7.68 8.17 0.1M
2024-05-02 8.00 8.32 7.92 8.22 0.0M
2024-04-30 7.78 8.25 7.78 8.10 0.1M
2024-04-29 7.77 7.86 7.68 7.78 0.0M
2024-04-26 7.53 7.83 7.53 7.73 0.0M
2024-04-25 7.68 7.69 7.54 7.58 0.0M
2024-04-24 7.73 7.81 7.65 7.68 0.0M
2024-04-23 7.68 7.74 7.62 7.68 0.0M
2024-04-22 7.48 7.73 7.48 7.68 0.0M
2024-04-19 7.48 7.61 7.42 7.52 0.0M
2024-04-18 7.51 7.53 7.41 7.53 0.0M
2024-04-17 7.66 7.70 7.40 7.40 0.0M
2024-04-16 7.97 7.97 7.61 7.61 0.0M
2024-04-15 7.95 8.01 7.87 7.97 0.0M
2024-04-12 7.94 8.04 7.85 7.86 0.0M
2024-04-11 7.84 8.00 7.77 7.83 0.0M
2024-04-10 7.78 7.91 7.72 7.73 0.0M
2024-04-09 7.76 7.83 7.65 7.77 0.0M
2024-04-08 7.71 7.86 7.62 7.82 0.0M
2024-04-05 7.68 7.72 7.61 7.64 0.0M
2024-04-04 7.54 7.72 7.51 7.72 0.0M
2024-04-03 7.49 7.49 7.33 7.48 0.0M
2024-04-02 7.64 7.80 7.45 7.47 0.1M
2024-03-28 7.65 7.68 7.51 7.51 0.0M
2024-03-27 7.41 7.59 7.34 7.59 0.0M
2024-03-26 7.45 7.47 7.42 7.45 0.0M
2024-03-25 7.51 7.56 7.45 7.47 0.0M
2024-03-22 7.70 7.73 7.51 7.51 0.0M
2024-03-21 7.81 7.81 7.69 7.69 0.0M
2024-03-20 7.71 7.80 7.60 7.79 0.0M
2024-03-19 7.85 7.85 7.64 7.71 0.0M
2024-03-18 7.95 8.04 7.83 7.85 0.1M
2024-03-15 7.96 8.03 7.86 7.93 0.1M
2024-03-14 7.95 8.03 7.85 7.85 0.1M
2024-03-13 7.89 8.08 7.86 7.99 0.0M
2024-03-12 7.81 8.01 7.73 7.83 0.0M
2024-03-11 8.10 8.15 7.90 7.90 0.0M
2024-03-08 8.30 8.33 8.17 8.19 0.0M
2024-03-07 8.48 8.48 8.17 8.26 0.0M
2024-03-06 8.42 8.48 8.24 8.24 0.0M
2024-03-05 8.70 8.70 8.41 8.42 0.1M
2024-03-04 9.30 9.32 8.84 8.85 0.1M
2024-03-01 9.64 9.72 9.21 9.35 0.1M
2024-02-29 9.90 10.10 9.89 9.90 0.1M
2024-02-28 9.94 9.99 9.90 9.94 0.0M
2024-02-27 9.77 9.96 9.77 9.95 0.0M
2024-02-26 9.70 9.79 9.57 9.77 0.0M
2024-02-23 9.60 9.84 9.59 9.75 0.0M
2024-02-22 10.10 10.10 9.70 9.70 0.0M
2024-02-21 9.82 10.04 9.76 9.94 0.0M
2024-02-20 9.79 10.12 9.58 9.84 0.0M
2024-02-19 9.66 9.77 9.50 9.69 0.0M
2024-02-16 9.76 9.90 9.71 9.72 0.0M
2024-02-15 9.88 9.88 9.76 9.85 0.0M
2024-02-14 9.89 10.08 9.85 9.93 0.0M
2024-02-13 9.44 9.86 9.37 9.86 0.0M
2024-02-12 9.32 9.39 9.26 9.39 0.0M
2024-02-09 9.25 9.34 9.16 9.34 0.0M
2024-02-08 9.30 9.38 9.26 9.26 0.0M
2024-02-07 9.40 9.65 9.23 9.30 0.0M
2024-02-06 9.30 9.38 9.12 9.35 0.0M
2024-02-05 9.78 9.78 9.38 9.39 0.0M
2024-02-02 9.85 9.99 9.70 9.74 0.0M
2024-02-01 9.84 10.04 9.82 9.91 0.0M
2024-01-31 9.84 9.96 9.81 9.85 0.0M
2024-01-30 10.04 10.10 9.87 9.87 0.0M
2024-01-29 10.02 10.10 10.02 10.06 0.0M
2024-01-26 10.02 10.20 9.98 10.08 0.0M
2024-01-25 10.10 10.10 9.89 10.06 0.0M
2024-01-24 10.28 10.38 10.04 10.04 0.0M
2024-01-23 10.26 10.44 10.22 10.22 0.0M
2024-01-22 10.52 10.56 10.26 10.34 0.0M
2024-01-19 10.48 10.62 10.42 10.56 0.0M
2024-01-18 10.52 10.62 10.42 10.42 0.0M
2024-01-17 10.32 10.56 10.24 10.56 0.0M
2024-01-16 10.40 10.52 10.36 10.40 0.0M
2024-01-15 10.54 10.68 10.38 10.42 0.0M
2024-01-12 10.44 10.58 10.44 10.58 0.0M
2024-01-11 10.62 10.64 10.40 10.48 0.0M
2024-01-10 10.78 10.84 10.62 10.64 0.0M
2024-01-09 10.80 10.92 10.68 10.80 0.0M
2024-01-08 10.82 10.90 10.82 10.84 0.0M
2024-01-05 10.82 10.92 10.82 10.82 0.0M
2024-01-04 10.92 10.92 10.82 10.88 0.0M
2024-01-03 10.92 10.92 10.72 10.80 0.0M
2024-01-02 10.82 10.94 10.72 10.92 0.0M