Elis Services SA (ELIS)

ELIS
🏛️ Francia →
24.02
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 13.87 13.98 13.81 13.82 0.2M
2022-12-29 13.76 13.88 13.70 13.84 0.2M
2022-12-28 13.78 13.86 13.75 13.80 0.2M
2022-12-27 13.89 13.94 13.74 13.74 0.1M
2022-12-23 13.59 13.86 13.58 13.80 0.2M
2022-12-22 13.74 13.82 13.59 13.59 0.8M
2022-12-21 13.50 13.84 13.47 13.76 0.3M
2022-12-20 13.44 13.61 13.40 13.45 0.3M
2022-12-19 13.53 13.67 13.51 13.55 0.4M
2022-12-16 13.38 13.51 13.22 13.50 0.7M
2022-12-15 13.50 13.81 13.43 13.44 0.6M
2022-12-14 13.68 13.69 13.34 13.62 0.6M
2022-12-13 13.33 13.87 13.32 13.72 0.8M
2022-12-12 13.05 13.27 13.00 13.27 0.5M
2022-12-09 12.89 13.16 12.80 13.10 0.5M
2022-12-08 12.70 12.94 12.70 12.86 0.3M
2022-12-07 12.88 12.94 12.71 12.72 0.3M
2022-12-06 12.50 12.56 12.44 12.46 0.4M
2022-12-05 12.65 12.74 12.50 12.54 0.2M
2022-12-02 12.58 12.87 12.58 12.71 0.3M
2022-12-01 12.54 12.68 12.27 12.62 0.5M
2022-11-30 12.66 12.74 12.48 12.50 0.5M
2022-11-29 12.52 12.74 12.42 12.59 0.3M
2022-11-28 12.44 12.56 12.39 12.56 0.2M
2022-11-25 12.60 12.65 12.43 12.50 0.2M
2022-11-24 12.32 12.71 12.32 12.63 0.3M
2022-11-23 12.40 12.40 12.13 12.27 0.3M
2022-11-22 12.33 12.39 12.20 12.35 0.3M
2022-11-21 12.12 12.35 12.05 12.35 0.2M
2022-11-18 12.05 12.18 11.92 12.15 0.1M
2022-11-17 11.90 12.00 11.78 11.93 0.2M
2022-11-16 12.37 12.39 11.81 11.85 0.4M
2022-11-15 12.48 12.53 12.33 12.41 0.2M
2022-11-14 12.48 12.56 12.38 12.47 0.3M
2022-11-11 12.20 12.52 12.19 12.47 0.4M
2022-11-10 11.54 12.17 11.47 12.09 0.6M
2022-11-09 11.70 11.75 11.50 11.61 0.2M
2022-11-08 11.64 11.80 11.62 11.74 0.2M
2022-11-07 11.46 11.82 11.44 11.67 0.3M
2022-11-04 11.24 11.59 11.20 11.51 0.2M
2022-11-03 11.07 11.26 10.91 11.24 0.3M
2022-11-02 11.36 11.36 11.18 11.22 0.4M
2022-11-01 11.70 11.82 11.29 11.30 0.4M
2022-10-31 11.73 11.73 11.60 11.61 0.4M
2022-10-28 11.74 11.80 11.66 11.75 0.6M
2022-10-27 11.94 12.20 11.45 11.80 1.4M
2022-10-26 11.54 11.71 11.47 11.71 0.4M
2022-10-25 11.44 11.56 11.38 11.56 0.4M
2022-10-24 11.57 11.71 11.34 11.35 0.5M
2022-10-21 11.53 11.61 11.32 11.54 0.5M
2022-10-20 11.62 11.70 11.53 11.65 0.4M
2022-10-19 11.65 11.78 11.62 11.66 0.2M
2022-10-18 11.42 11.83 11.37 11.63 0.5M
2022-10-17 11.02 11.41 10.99 11.34 0.2M
2022-10-14 11.12 11.24 10.92 10.98 0.3M
2022-10-13 10.69 11.01 10.64 10.99 0.3M
2022-10-12 10.78 10.82 10.61 10.74 0.4M
2022-10-11 10.71 10.87 10.70 10.81 0.6M
2022-10-10 10.75 10.84 10.70 10.75 0.2M
2022-10-07 10.99 11.10 10.76 10.85 0.3M
2022-10-06 11.08 11.19 11.00 11.03 0.3M
2022-10-05 11.20 11.23 10.89 11.04 0.3M
2022-10-04 10.80 11.26 10.76 11.22 0.9M
2022-10-03 10.31 10.65 10.24 10.64 0.4M
2022-09-30 10.43 10.61 10.35 10.39 1.0M
2022-09-29 10.39 10.45 10.23 10.35 0.8M
2022-09-28 10.50 10.54 10.29 10.40 0.8M
2022-09-27 10.74 10.84 10.55 10.61 0.5M
2022-09-26 10.75 10.80 10.56 10.64 0.4M
2022-09-23 11.19 11.19 10.73 10.80 0.8M
2022-09-22 11.29 11.42 11.14 11.15 0.8M
2022-09-21 11.63 11.72 11.54 11.54 0.5M
2022-09-20 12.18 12.19 11.71 11.71 0.5M
2022-09-19 11.59 12.14 11.55 12.07 0.4M
2022-09-16 11.82 11.82 11.63 11.63 1.2M
2022-09-15 12.09 12.45 11.90 11.95 1.6M
2022-09-14 12.58 12.60 12.31 12.59 0.5M
2022-09-13 12.75 12.88 12.65 12.68 0.7M
2022-09-12 12.77 13.04 12.77 12.88 0.3M
2022-09-09 12.36 12.73 12.36 12.69 0.2M
2022-09-08 12.48 12.52 12.22 12.40 0.2M
2022-09-07 12.34 12.49 12.30 12.45 0.3M
2022-09-06 12.51 12.71 12.37 12.43 0.2M
2022-09-05 12.54 12.56 12.36 12.56 0.2M
2022-09-02 12.68 12.88 12.55 12.85 0.2M
2022-09-01 12.69 12.74 12.45 12.57 0.3M
2022-08-31 12.88 12.99 12.77 12.77 0.4M
2022-08-30 12.80 12.97 12.75 12.82 0.3M
2022-08-29 12.80 12.85 12.62 12.80 0.2M
2022-08-26 13.19 13.23 12.98 12.98 0.2M
2022-08-25 13.02 13.26 13.00 13.16 0.1M
2022-08-24 13.00 13.02 12.79 12.96 0.2M
2022-08-23 13.06 13.27 13.02 13.05 0.2M
2022-08-22 13.68 13.68 13.13 13.21 0.2M
2022-08-19 13.93 13.98 13.72 13.72 0.2M
2022-08-18 14.31 14.32 13.99 13.99 0.2M
2022-08-17 14.54 14.61 14.23 14.30 0.2M
2022-08-16 14.68 14.72 14.54 14.57 0.2M
2022-08-15 14.55 14.64 14.47 14.60 0.1M
2022-08-12 14.55 14.65 14.47 14.54 0.1M
2022-08-11 14.75 14.86 14.45 14.52 0.2M
2022-08-10 14.35 14.75 14.25 14.75 0.2M
2022-08-09 14.35 14.47 14.34 14.39 0.1M
2022-08-08 14.44 14.52 14.22 14.39 0.1M
2022-08-05 14.46 14.55 14.34 14.42 0.2M
2022-08-04 14.35 14.61 14.35 14.49 0.2M
2022-08-03 14.34 14.45 14.24 14.35 0.2M
2022-08-02 14.47 14.53 14.30 14.31 0.3M
2022-08-01 14.52 14.68 14.45 14.49 0.3M
2022-07-29 14.49 14.65 14.49 14.56 0.5M
2022-07-28 14.20 14.75 13.82 14.40 0.8M
2022-07-27 14.36 14.71 14.29 14.65 0.4M
2022-07-26 14.24 14.46 14.24 14.31 0.2M
2022-07-25 14.20 14.36 14.17 14.26 0.2M
2022-07-22 14.18 14.34 14.14 14.24 0.5M
2022-07-21 14.12 14.40 14.12 14.22 0.3M
2022-07-20 14.52 14.69 14.15 14.15 0.4M
2022-07-19 13.58 14.29 13.51 14.24 0.4M
2022-07-18 13.60 13.88 13.53 13.72 0.2M
2022-07-15 13.02 13.52 12.96 13.47 0.3M
2022-07-14 13.26 13.44 12.98 12.98 0.3M
2022-07-13 13.43 13.53 13.25 13.32 0.3M
2022-07-12 13.21 13.53 13.03 13.50 0.2M
2022-07-11 13.27 13.41 13.14 13.25 0.2M
2022-07-08 13.28 13.55 13.23 13.47 0.4M
2022-07-07 13.28 13.50 13.20 13.32 0.5M
2022-07-06 13.06 13.25 12.86 13.14 0.5M
2022-07-05 13.20 13.43 12.73 12.93 0.5M
2022-07-04 12.94 13.27 12.84 13.15 0.3M
2022-07-01 12.60 12.96 12.52 12.85 0.3M
2022-06-30 12.67 12.71 12.25 12.70 0.4M
2022-06-29 13.50 13.58 12.87 12.87 0.3M
2022-06-28 13.26 13.78 13.26 13.65 0.5M
2022-06-27 13.17 13.27 12.99 13.16 0.4M
2022-06-24 12.80 13.18 12.73 13.17 0.3M
2022-06-23 12.90 12.96 12.72 12.75 0.3M
2022-06-22 12.79 13.04 12.58 12.97 0.2M
2022-06-21 12.90 13.11 12.85 12.94 0.3M
2022-06-20 12.74 12.85 12.49 12.85 0.3M
2022-06-17 12.50 12.76 12.35 12.75 0.5M
2022-06-16 12.93 12.93 12.27 12.43 0.3M
2022-06-15 12.75 13.04 12.68 12.93 0.4M
2022-06-14 12.75 12.85 12.54 12.64 0.4M
2022-06-13 13.29 13.30 12.61 12.64 0.3M
2022-06-10 14.00 14.05 13.52 13.56 0.4M
2022-06-09 14.32 14.47 14.10 14.10 0.4M
2022-06-08 14.88 14.88 14.37 14.37 0.4M
2022-06-07 14.60 14.84 14.57 14.84 0.2M
2022-06-06 14.73 14.83 14.64 14.68 0.2M
2022-06-03 14.62 14.69 14.50 14.62 0.1M
2022-06-02 14.37 14.61 14.37 14.61 0.2M
2022-06-01 14.81 14.86 14.33 14.33 0.3M
2022-05-31 14.85 14.88 14.69 14.77 0.5M
2022-05-30 14.85 15.15 14.80 14.90 0.2M
2022-05-27 14.56 14.90 14.54 14.81 0.2M
2022-05-26 14.21 14.60 14.15 14.56 0.2M
2022-05-25 14.17 14.30 14.05 14.17 0.3M
2022-05-24 14.57 14.79 14.35 14.35 0.4M
2022-05-23 14.85 15.01 14.61 14.71 0.3M
2022-05-20 14.65 14.94 14.62 14.72 0.3M
2022-05-19 14.43 14.60 14.28 14.59 0.2M
2022-05-18 14.83 14.84 14.57 14.57 0.2M
2022-05-17 14.57 14.89 14.53 14.77 0.2M
2022-05-16 14.53 14.68 14.28 14.46 0.2M
2022-05-13 14.47 14.57 14.10 14.57 0.2M
2022-05-12 13.84 14.40 13.64 14.31 0.5M
2022-05-11 14.10 14.62 13.96 14.08 0.7M
2022-05-10 13.80 14.06 13.64 13.82 0.5M
2022-05-09 13.72 13.88 13.60 13.68 0.5M
2022-05-06 14.00 14.01 13.72 13.82 0.3M
2022-05-05 14.53 14.54 14.06 14.09 0.3M
2022-05-04 13.75 13.91 13.44 13.84 0.3M
2022-05-03 13.55 13.81 13.49 13.70 0.2M
2022-05-02 13.65 13.70 13.11 13.50 0.2M
2022-04-29 13.72 13.90 13.65 13.75 0.2M
2022-04-28 13.68 13.81 13.52 13.62 0.2M
2022-04-27 13.95 13.95 13.40 13.49 0.2M
2022-04-26 14.21 14.32 13.87 13.87 0.4M
2022-04-25 13.83 14.12 13.68 14.02 0.3M
2022-04-22 13.78 14.10 13.72 13.97 0.3M
2022-04-21 13.63 14.21 13.63 14.03 0.4M
2022-04-20 13.35 13.81 13.34 13.64 0.3M
2022-04-19 13.32 13.43 13.04 13.34 0.3M
2022-04-14 12.96 13.35 12.92 13.35 0.3M
2022-04-13 12.93 12.97 12.69 12.88 0.3M
2022-04-12 12.93 13.11 12.76 12.96 0.3M
2022-04-11 12.94 13.21 12.85 12.95 0.3M
2022-04-08 12.56 13.03 12.51 12.94 0.4M
2022-04-07 12.45 12.71 12.34 12.40 0.4M
2022-04-06 12.50 12.74 12.14 12.34 0.4M
2022-04-05 13.21 13.29 12.40 12.43 0.6M
2022-04-04 13.25 13.35 13.05 13.27 0.2M
2022-04-01 13.40 13.44 13.10 13.20 0.4M
2022-03-31 13.60 13.70 13.39 13.40 0.5M
2022-03-30 13.86 13.87 13.39 13.55 0.3M
2022-03-29 13.40 13.93 13.40 13.89 0.3M
2022-03-28 13.11 13.57 13.10 13.25 0.3M
2022-03-25 13.23 13.28 13.00 13.06 0.4M
2022-03-24 13.47 13.60 13.24 13.24 0.2M
2022-03-23 13.71 13.78 13.42 13.42 0.3M
2022-03-22 13.63 13.86 13.60 13.69 0.2M
2022-03-21 13.73 13.84 13.60 13.62 0.2M
2022-03-18 13.90 14.00 13.57 13.78 0.5M
2022-03-17 13.58 13.85 13.45 13.85 0.4M
2022-03-16 13.09 13.67 13.01 13.50 0.6M
2022-03-15 12.90 13.06 12.80 12.85 0.3M
2022-03-14 12.63 13.19 12.55 12.96 0.4M
2022-03-11 12.31 12.80 12.18 12.44 0.7M
2022-03-10 12.88 12.93 12.20 12.20 1.0M
2022-03-09 12.40 12.96 12.33 12.81 0.9M
2022-03-08 11.90 12.65 11.80 11.81 0.7M
2022-03-07 12.03 12.40 11.29 12.04 0.8M
2022-03-04 12.85 12.85 12.19 12.45 0.8M
2022-03-03 13.64 13.80 12.91 12.95 0.5M
2022-03-02 13.25 13.76 13.09 13.63 0.5M
2022-03-01 14.24 14.54 13.36 13.36 0.5M
2022-02-28 14.90 15.03 14.35 14.39 0.9M
2022-02-25 14.78 15.34 14.62 15.20 0.3M
2022-02-24 14.69 15.05 14.50 14.68 0.7M
2022-02-23 15.26 15.54 15.17 15.18 0.3M
2022-02-22 15.14 15.53 15.06 15.25 0.6M
2022-02-21 15.80 15.84 15.36 15.46 0.2M
2022-02-18 15.89 16.04 15.69 15.73 0.3M
2022-02-17 16.19 16.27 15.93 15.93 0.3M
2022-02-16 16.39 16.54 16.13 16.13 0.2M
2022-02-15 16.06 16.46 16.06 16.30 0.5M
2022-02-14 16.21 16.26 15.87 16.13 0.2M
2022-02-11 16.50 16.64 16.41 16.51 0.3M
2022-02-10 16.39 16.70 16.39 16.64 0.2M
2022-02-09 16.40 16.54 16.33 16.40 0.3M
2022-02-08 15.85 16.27 15.78 16.27 0.3M
2022-02-07 15.90 15.95 15.54 15.81 0.3M
2022-02-04 16.43 16.43 15.77 15.77 0.4M
2022-02-03 16.52 16.61 16.21 16.25 0.3M
2022-02-02 16.29 16.53 16.12 16.46 0.4M
2022-02-01 16.37 16.68 15.96 16.18 0.5M
2022-01-31 16.28 16.44 15.94 16.10 0.4M
2022-01-28 16.05 16.15 15.82 16.11 0.4M
2022-01-27 15.73 16.07 15.64 16.05 0.4M
2022-01-26 15.92 16.42 15.92 15.98 0.6M
2022-01-25 15.97 16.20 15.82 15.84 0.4M
2022-01-24 16.26 16.36 15.76 15.76 0.5M
2022-01-21 16.31 16.47 16.15 16.39 0.2M
2022-01-20 16.40 16.53 16.34 16.50 0.3M
2022-01-19 16.26 16.57 16.25 16.38 0.2M
2022-01-18 16.72 16.77 16.23 16.32 0.2M
2022-01-17 16.80 16.84 16.65 16.78 0.3M
2022-01-14 16.83 16.96 16.66 16.70 0.3M
2022-01-13 16.67 17.06 16.62 17.03 0.3M
2022-01-12 16.41 16.75 16.41 16.70 0.6M
2022-01-11 16.20 16.42 16.12 16.30 0.4M
2022-01-10 15.95 16.20 15.90 16.16 0.6M
2022-01-07 15.50 15.78 15.38 15.67 0.4M
2022-01-06 15.30 15.58 15.26 15.48 0.2M
2022-01-05 15.50 15.73 15.48 15.52 0.2M
2022-01-04 15.41 15.63 15.36 15.53 0.3M
2022-01-03 15.22 15.43 15.03 15.28 0.3M