Bains Mer Monaco (BAIN)

BAIN
🏛️ Francia →
116.00
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
2021-12-30 68.00 68.00 68.00 68.00 0.0M
2021-12-29 67.00 67.80 67.00 67.40 0.0M
2021-12-28 68.00 68.00 67.80 68.00 0.0M
2021-12-27 68.00 68.00 67.40 67.60 0.0M
2021-12-24 68.60 68.60 68.60 68.60 0.0M
2021-12-23 69.00 70.80 69.00 70.00 0.0M
2021-12-22 67.60 70.80 67.60 69.00 0.0M
2021-12-21 67.40 68.40 67.40 67.60 0.0M
2021-12-20 66.80 67.60 65.60 67.60 0.0M
2021-12-17 68.40 68.40 66.80 66.80 0.0M
2021-12-16 65.20 67.00 65.20 67.00 0.0M
2021-12-15 66.60 66.80 66.60 66.60 0.0M
2021-12-14 68.20 68.40 65.00 66.00 0.0M
2021-12-13 69.00 69.00 67.60 68.20 0.0M
2021-12-10 69.00 69.00 67.00 68.60 0.0M
2021-12-09 68.80 68.80 67.00 68.00 0.0M
2021-12-08 66.60 68.80 65.40 68.20 0.0M
2021-12-07 66.60 66.60 66.00 66.40 0.0M
2021-12-06 69.40 69.40 65.20 66.60 0.0M
2021-12-03 69.00 69.40 67.80 69.40 0.0M
2021-12-02 69.40 69.40 67.80 68.60 0.0M
2021-12-01 65.40 68.80 65.40 68.00 0.0M
2021-11-30 67.20 67.40 67.00 67.20 0.0M
2021-11-29 65.40 67.80 65.00 67.40 0.0M
2021-11-26 68.40 68.40 65.20 66.20 0.0M
2021-11-25 68.40 68.40 68.00 68.40 0.0M
2021-11-24 68.80 69.40 68.80 69.40 0.0M
2021-11-23 67.60 69.80 67.00 69.60 0.0M
2021-11-22 68.00 68.80 67.40 68.00 0.0M
2021-11-19 69.20 69.80 68.00 69.80 0.0M
2021-11-18 69.40 70.00 69.20 70.00 0.0M
2021-11-17 70.00 70.00 70.00 70.00 0.0M
2021-11-15 69.40 70.60 69.00 70.60 0.0M
2021-11-12 69.20 70.80 69.00 69.00 0.0M
2021-11-11 69.20 70.00 68.20 70.00 0.0M
2021-11-10 69.40 69.40 68.00 69.00 0.0M
2021-11-09 68.60 69.40 68.20 69.40 0.0M
2021-11-08 69.60 70.40 67.60 70.40 0.0M
2021-11-05 71.00 71.40 70.20 71.00 0.0M
2021-11-04 70.40 71.00 69.60 71.00 0.0M
2021-11-03 70.00 71.60 69.80 71.60 0.0M
2021-11-02 68.80 69.40 67.60 69.40 0.0M
2021-11-01 68.00 69.80 68.00 68.80 0.0M
2021-10-29 69.40 71.00 69.00 69.00 0.0M
2021-10-28 69.60 70.00 69.20 69.20 0.0M
2021-10-27 70.00 70.00 69.20 69.20 0.0M
2021-10-26 70.00 70.00 69.00 70.00 0.0M
2021-10-25 68.80 70.40 68.80 69.80 0.0M
2021-10-22 68.60 69.00 68.20 68.20 0.0M
2021-10-21 67.40 68.60 67.20 68.60 0.0M
2021-10-20 68.40 68.40 68.00 68.00 0.0M
2021-10-19 68.40 68.40 68.00 68.00 0.0M
2021-10-18 67.20 68.80 67.20 68.80 0.0M
2021-10-15 68.40 69.80 67.00 68.00 0.0M
2021-10-14 68.00 69.40 68.00 68.80 0.0M
2021-10-13 67.60 68.40 67.00 68.00 0.0M
2021-10-12 68.20 69.00 68.00 68.00 0.0M
2021-10-11 67.20 69.00 67.00 69.00 0.0M
2021-10-08 69.00 69.00 69.00 69.00 0.0M
2021-10-07 68.00 68.00 68.00 68.00 0.0M
2021-10-06 69.00 69.00 66.80 69.00 0.0M
2021-10-05 69.00 70.00 69.00 69.00 0.0M
2021-10-04 70.00 70.20 69.00 70.00 0.0M
2021-10-01 70.00 70.00 69.00 69.00 0.0M
2021-09-30 70.00 70.00 69.60 70.00 0.0M
2021-09-29 69.80 70.20 69.60 70.00 0.0M
2021-09-28 70.00 70.40 69.00 69.80 0.0M
2021-09-27 70.20 71.00 70.00 71.00 0.0M
2021-09-24 70.20 70.20 70.00 70.00 0.0M
2021-09-23 69.20 70.00 68.40 68.40 0.0M
2021-09-22 69.20 69.20 69.20 69.20 0.0M
2021-09-21 70.00 70.80 69.60 69.60 0.0M
2021-09-20 70.00 70.40 70.00 70.00 0.0M
2021-09-17 70.80 73.00 70.00 70.00 0.0M
2021-09-16 69.40 70.80 69.40 70.00 0.0M
2021-09-15 70.40 71.00 70.00 70.00 0.0M
2021-09-14 72.20 72.20 70.20 70.80 0.0M
2021-09-13 70.00 71.00 70.00 70.00 0.0M
2021-09-10 70.60 71.20 70.00 70.00 0.0M
2021-09-09 71.00 71.00 70.20 70.20 0.0M
2021-09-08 70.00 71.80 70.00 71.20 0.0M
2021-09-07 71.00 71.00 70.00 70.00 0.0M
2021-09-06 71.20 71.60 71.00 71.00 0.0M
2021-09-03 72.00 72.00 71.40 72.00 0.0M
2021-09-02 72.20 72.80 71.00 72.60 0.0M
2021-09-01 73.00 73.20 72.20 73.20 0.0M
2021-08-31 73.00 73.00 72.00 72.20 0.0M
2021-08-30 73.20 73.20 72.00 72.00 0.0M
2021-08-27 72.00 72.00 72.00 72.00 0.0M
2021-08-26 72.00 72.00 72.00 72.00 0.0M
2021-08-25 73.40 73.60 72.20 72.60 0.0M
2021-08-24 73.40 73.40 73.40 73.40 0.0M
2021-08-23 73.00 73.60 71.20 73.60 0.0M
2021-08-20 72.20 72.20 71.40 71.40 0.0M
2021-08-19 71.00 72.80 70.40 72.80 0.0M
2021-08-18 70.80 72.00 70.20 72.00 0.0M
2021-08-17 71.40 71.40 70.00 70.60 0.0M
2021-08-16 71.40 71.80 70.20 70.20 0.0M
2021-08-13 73.60 73.60 70.40 72.80 0.0M
2021-08-12 72.20 74.20 70.20 72.40 0.0M
2021-08-11 73.20 74.00 72.20 73.60 0.0M
2021-08-10 72.20 73.80 71.20 73.40 0.0M
2021-08-09 74.00 74.20 73.80 74.00 0.0M
2021-08-06 73.00 73.00 73.00 73.00 0.0M
2021-08-05 75.00 75.00 75.00 75.00 0.0M
2021-08-04 74.20 75.00 74.20 74.40 0.0M
2021-08-03 74.20 74.40 74.00 74.40 0.0M
2021-08-02 74.00 74.20 74.00 74.20 0.0M
2021-07-30 74.40 74.80 72.40 73.80 0.0M
2021-07-29 74.80 74.80 74.80 74.80 0.0M
2021-07-28 73.80 73.80 73.80 73.80 0.0M
2021-07-27 74.00 74.00 72.80 73.40 0.0M
2021-07-26 75.00 75.00 74.40 74.40 0.0M
2021-07-23 74.00 75.00 73.20 75.00 0.0M
2021-07-22 73.60 73.60 72.00 72.00 0.0M
2021-07-21 74.00 74.00 72.60 72.60 0.0M
2021-07-20 74.20 74.60 73.20 73.20 0.0M
2021-07-19 74.20 74.80 73.60 74.20 0.0M
2021-07-16 74.60 74.80 74.20 74.40 0.0M
2021-07-15 74.00 74.60 73.40 74.00 0.0M
2021-07-14 74.00 75.00 74.00 74.80 0.0M
2021-07-13 73.80 74.20 73.80 74.00 0.0M
2021-07-12 74.80 76.20 74.40 74.40 0.0M
2021-07-09 74.00 75.00 73.40 74.80 0.0M
2021-07-08 77.00 77.00 73.00 75.00 0.0M
2021-07-07 76.00 78.00 76.00 77.00 0.0M
2021-07-06 75.20 77.00 75.20 77.00 0.0M
2021-07-05 75.60 77.80 75.20 76.00 0.0M
2021-07-02 77.60 78.00 75.20 75.20 0.0M
2021-07-01 74.80 79.60 74.80 78.00 0.0M
2021-06-30 73.80 75.00 72.00 74.80 0.0M
2021-06-29 72.60 73.80 72.60 73.80 0.0M
2021-06-28 74.60 74.60 70.20 72.60 0.0M
2021-06-25 70.00 72.60 70.00 72.60 0.0M
2021-06-24 70.00 70.20 70.00 70.20 0.0M
2021-06-23 70.00 71.00 70.00 70.80 0.0M
2021-06-22 70.00 71.00 70.00 71.00 0.0M
2021-06-21 70.00 70.00 68.20 70.00 0.0M
2021-06-18 68.20 69.80 68.00 68.60 0.0M
2021-06-17 71.00 71.00 68.20 68.20 0.0M
2021-06-16 71.00 71.00 69.40 69.40 0.0M
2021-06-15 69.00 71.00 69.00 71.00 0.0M
2021-06-14 69.00 70.00 69.00 69.20 0.0M
2021-06-11 69.00 69.00 69.00 69.00 0.0M
2021-06-10 69.60 71.00 69.00 70.80 0.0M
2021-06-09 70.80 70.80 69.60 69.60 0.0M
2021-06-08 68.00 70.80 68.00 70.80 0.0M
2021-06-07 68.20 69.20 68.00 69.20 0.0M
2021-06-04 69.20 69.60 68.20 68.60 0.0M
2021-06-03 69.00 69.60 68.00 69.00 0.0M
2021-06-02 70.80 71.00 68.60 69.00 0.0M
2021-06-01 68.80 70.80 67.60 70.80 0.0M
2021-05-31 68.00 71.00 67.60 68.00 0.0M
2021-05-28 67.40 67.40 65.00 66.20 0.0M
2021-05-27 66.00 67.60 65.20 65.20 0.0M
2021-05-26 66.00 67.60 65.60 65.60 0.0M
2021-05-25 64.60 65.80 64.60 65.40 0.0M
2021-05-21 64.60 64.60 64.20 64.20 0.0M
2021-05-20 64.80 64.80 64.40 64.40 0.0M
2021-05-19 65.20 65.20 65.20 65.20 0.0M
2021-05-18 64.40 65.20 64.20 65.20 0.0M
2021-05-17 65.20 65.20 64.40 64.60 0.0M
2021-05-14 65.00 65.80 65.00 65.00 0.0M
2021-05-13 66.00 66.00 65.00 65.00 0.0M
2021-05-12 65.00 65.00 65.00 65.00 0.0M
2021-05-11 65.20 65.20 65.00 65.00 0.0M
2021-05-10 65.80 66.00 65.80 66.00 0.0M
2021-05-07 65.00 65.20 65.00 65.00 0.0M
2021-05-06 65.00 65.00 65.00 65.00 0.0M
2021-05-05 65.20 65.20 65.00 65.00 0.0M
2021-05-04 65.20 65.20 64.80 65.00 0.0M
2021-05-03 65.00 66.00 65.00 66.00 0.0M
2021-04-30 65.00 65.40 65.00 65.40 0.0M
2021-04-29 65.00 66.00 65.00 65.40 0.0M
2021-04-28 64.20 64.60 64.20 64.20 0.0M
2021-04-26 64.60 65.00 64.20 64.20 0.0M
2021-04-23 65.20 65.20 64.80 64.80 0.0M
2021-04-22 65.00 65.40 65.00 65.00 0.0M
2021-04-21 65.20 65.20 65.20 65.20 0.0M
2021-04-20 65.00 65.00 64.80 64.80 0.0M
2021-04-19 65.00 65.00 65.00 65.00 0.0M
2021-04-16 65.20 65.20 65.20 65.20 0.0M
2021-04-15 67.40 67.40 65.20 65.20 0.0M
2021-04-14 65.00 66.00 65.00 66.00 0.0M
2021-04-13 65.20 65.20 65.00 65.00 0.0M
2021-04-12 65.20 65.20 65.00 65.00 0.0M
2021-04-09 64.60 65.00 64.60 65.00 0.0M
2021-04-08 65.80 66.00 65.20 65.20 0.0M
2021-04-07 65.20 66.00 64.60 65.20 0.0M
2021-04-06 65.00 65.60 64.60 64.60 0.0M
2021-04-01 64.40 64.60 64.20 64.60 0.0M
2021-03-31 64.20 64.20 63.40 63.40 0.0M
2021-03-30 64.80 65.60 64.00 64.20 0.0M
2021-03-29 64.40 65.00 64.20 64.20 0.0M
2021-03-26 64.80 64.80 64.40 64.40 0.0M
2021-03-25 64.80 65.00 64.20 65.00 0.0M
2021-03-24 64.80 65.80 64.80 65.80 0.0M
2021-03-23 64.20 65.00 64.20 65.00 0.0M
2021-03-22 65.60 65.60 64.20 65.40 0.0M
2021-03-19 64.80 65.60 63.80 64.60 0.0M
2021-03-18 65.00 65.00 64.00 64.00 0.0M
2021-03-17 64.20 64.80 64.00 64.20 0.0M
2021-03-16 64.00 65.40 64.00 64.20 0.0M
2021-03-15 64.20 64.20 63.80 63.80 0.0M
2021-03-12 64.40 67.60 64.00 64.00 0.0M
2021-03-11 63.60 68.00 63.20 64.00 0.0M
2021-03-10 63.20 63.80 63.00 63.00 0.0M
2021-03-09 63.60 63.60 63.00 63.20 0.0M
2021-03-08 63.00 63.00 63.00 63.00 0.0M
2021-03-05 63.00 63.00 63.00 63.00 0.0M
2021-03-04 63.00 63.00 62.60 63.00 0.0M
2021-03-03 62.80 63.40 62.80 63.40 0.0M
2021-03-02 64.00 64.00 62.40 63.00 0.0M
2021-03-01 62.60 62.60 62.20 62.60 0.0M
2021-02-26 63.60 64.00 62.60 62.60 0.0M
2021-02-25 63.40 63.60 62.40 62.40 0.0M
2021-02-24 63.60 63.60 62.40 62.40 0.0M
2021-02-23 61.20 63.00 61.20 62.60 0.0M
2021-02-22 61.80 63.00 60.20 62.60 0.0M
2021-02-19 63.40 63.40 62.80 63.00 0.0M
2021-02-18 64.00 64.00 63.00 63.00 0.0M
2021-02-17 64.80 64.80 64.00 64.00 0.0M
2021-02-16 65.80 65.80 65.60 65.60 0.0M
2021-02-15 65.80 65.80 64.40 65.80 0.0M
2021-02-12 64.00 65.80 64.00 65.80 0.0M
2021-02-11 63.80 68.00 63.80 65.00 0.0M
2021-02-10 63.20 63.60 62.40 63.00 0.0M
2021-02-09 62.20 63.00 61.80 62.60 0.0M
2021-02-08 62.20 62.20 62.20 62.20 0.0M
2021-02-05 62.60 63.60 61.20 62.00 0.0M
2021-02-04 62.60 62.60 61.20 62.20 0.0M
2021-02-03 61.80 62.00 61.20 62.00 0.0M
2021-02-02 61.80 62.00 61.00 62.00 0.0M
2021-02-01 61.60 61.80 61.40 61.40 0.0M
2021-01-29 62.80 63.00 61.00 61.00 0.0M
2021-01-28 62.60 63.60 62.00 63.40 0.0M
2021-01-27 62.60 63.60 61.80 62.00 0.0M
2021-01-26 62.00 63.20 62.00 63.00 0.0M
2021-01-25 62.40 62.80 62.00 62.80 0.0M
2021-01-22 62.40 62.80 62.00 62.80 0.0M
2021-01-21 62.40 63.20 62.00 63.20 0.0M
2021-01-20 62.40 62.40 62.40 62.40 0.0M
2021-01-19 63.00 63.40 62.40 62.40 0.0M
2021-01-18 62.60 63.00 62.60 63.00 0.0M
2021-01-15 63.00 63.00 63.00 63.00 0.0M
2021-01-14 63.00 63.60 63.00 63.60 0.0M
2021-01-13 63.00 63.60 63.00 63.60 0.0M
2021-01-12 64.80 64.80 63.00 63.60 0.0M
2021-01-11 63.40 64.00 63.20 64.00 0.0M
2021-01-08 64.20 65.00 63.00 63.40 0.0M
2021-01-07 63.40 64.80 63.40 64.60 0.0M
2021-01-06 64.40 64.40 62.60 63.60 0.0M
2021-01-05 64.20 65.20 63.80 64.20 0.0M
2021-01-04 67.60 68.00 64.60 66.00 0.0M