Lyxor PEA S

PSPH
🏛️ Francia →
23.45
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
2025-09-26 23.42 23.52 23.37 23.45 0.0M
2025-09-25 23.49 23.51 23.28 23.39 0.0M
2025-09-24 23.61 23.62 23.54 23.54 0.0M
2025-09-23 23.70 23.71 23.67 23.68 0.0M
2025-09-22 23.56 23.64 23.50 23.63 0.0M
2025-09-19 23.46 23.60 23.45 23.49 0.0M
2025-09-18 23.49 23.58 23.43 23.52 0.0M
2025-09-17 23.40 23.43 23.36 23.38 0.0M
2025-09-16 23.46 23.50 23.39 23.39 0.0M
2025-09-15 23.34 23.45 23.32 23.42 0.0M
2025-09-12 23.32 23.35 23.28 23.33 0.0M
2025-09-11 23.18 23.33 23.15 23.33 0.0M
2025-09-10 23.13 23.22 23.10 23.15 0.0M
2025-09-09 23.07 23.08 22.98 23.01 0.0M
2025-09-08 23.00 23.06 22.99 23.04 0.0M
2025-09-05 23.09 23.13 22.85 22.93 0.0M
2025-09-04 22.87 22.94 22.85 22.93 0.0M
2025-09-03 22.77 22.86 22.74 22.81 0.0M
2025-09-02 22.90 22.90 22.58 22.58 0.0M
2025-09-01 22.89 22.93 22.88 22.92 0.0M
2025-08-29 23.03 23.03 22.84 22.86 0.0M
2025-08-28 22.98 23.00 22.93 22.94 0.0M
2025-08-27 22.91 22.95 22.88 22.94 0.0M
2025-08-26 22.80 22.84 22.76 22.81 0.0M
2025-08-25 22.89 22.91 22.84 22.91 0.0M
2025-08-22 22.56 22.96 22.56 22.96 0.0M
2025-08-21 22.68 22.69 22.55 22.62 0.0M
2025-08-20 22.69 22.72 22.50 22.62 0.0M
2025-08-19 22.84 22.89 22.76 22.80 0.0M
2025-08-18 22.85 22.87 22.82 22.85 0.0M
2025-08-15 23.00 23.00 22.87 22.89 0.0M
2025-08-14 22.90 22.96 22.80 22.88 0.0M
2025-08-13 22.87 22.96 22.87 22.90 0.0M
2025-08-12 22.64 22.80 22.60 22.80 0.0M
2025-08-11 22.71 22.72 22.64 22.67 0.0M
2025-08-08 22.54 22.66 22.54 22.62 0.0M
2025-08-07 22.57 22.71 22.49 22.49 0.0M
2025-08-06 22.45 22.49 22.36 22.49 0.0M
2025-08-05 22.53 22.54 22.34 22.36 0.0M
2025-08-04 22.23 22.42 22.23 22.41 0.0M
2025-08-01 22.43 22.43 22.08 22.13 0.1M
2025-07-31 22.80 22.86 22.62 22.68 0.0M
2025-07-30 22.66 22.68 22.62 22.62 0.0M
2025-07-29 22.71 22.76 22.62 22.62 0.0M
2025-07-28 22.79 22.80 22.67 22.69 0.0M
2025-07-25 22.62 22.66 22.61 22.66 0.0M
2025-07-24 22.59 22.66 22.58 22.64 0.0M
2025-07-23 22.47 22.50 22.45 22.47 0.0M
2025-07-22 22.41 22.43 22.32 22.36 0.0M
2025-07-21 22.43 22.50 22.39 22.50 0.0M
2025-07-18 22.43 22.45 22.36 22.39 0.0M
2025-07-17 22.28 22.33 22.23 22.34 0.0M
2025-07-16 22.13 22.23 22.08 22.08 0.0M
2025-07-15 22.35 22.39 22.26 22.29 0.0M
2025-07-14 22.13 22.25 22.10 22.25 0.0M
2025-07-11 22.27 22.27 22.16 22.26 0.0M
2025-07-10 22.21 22.32 22.20 22.32 0.0M
2025-07-09 22.14 22.28 22.12 22.20 0.0M
2025-07-08 22.16 22.19 22.12 22.13 0.0M
2025-07-07 22.23 22.29 22.18 22.19 0.0M
2025-07-04 22.26 22.26 22.16 22.19 0.0M
2025-07-03 22.18 22.34 22.14 22.34 0.0M
2025-07-02 22.13 22.13 22.00 22.10 0.0M
2025-07-01 22.05 22.06 21.97 22.04 0.0M
2025-06-30 22.03 22.07 21.99 22.01 0.0M
2025-06-27 21.90 21.99 21.89 21.99 0.0M
2025-06-26 21.75 21.83 21.74 21.80 0.0M
2025-06-25 21.68 21.74 21.67 21.69 0.0M
2025-06-24 21.67 21.67 21.58 21.64 0.0M
2025-06-23 21.23 21.38 21.21 21.32 0.0M
2025-06-20 21.27 21.41 21.23 21.30 0.0M
2025-06-19 21.24 21.24 21.09 21.09 0.0M
2025-06-18 21.36 21.43 21.30 21.39 0.0M
2025-06-17 21.41 21.45 21.34 21.41 0.1M
2025-06-16 21.39 21.54 21.37 21.51 0.0M
2025-06-13 21.26 21.42 21.24 21.41 0.0M
2025-06-12 21.44 21.53 21.34 21.51 0.0M
2025-06-11 21.47 21.80 21.45 21.56 0.0M
2025-06-10 21.39 21.47 21.35 21.41 0.0M
2025-06-09 21.37 21.43 21.36 21.38 0.0M
2025-06-06 21.26 21.43 21.23 21.35 0.0M
2025-06-05 21.28 21.37 21.21 21.36 0.0M
2025-06-04 21.27 21.34 21.26 21.32 0.0M
2025-06-03 21.10 21.24 21.03 21.24 0.0M
2025-06-02 20.97 21.06 20.86 20.99 0.0M
2025-05-30 21.03 21.07 20.93 21.00 0.0M
2025-05-29 21.28 21.37 21.04 21.05 0.0M
2025-05-28 21.09 21.16 21.05 21.05 0.0M
2025-05-27 20.94 21.03 20.86 21.03 0.0M
2025-05-26 20.92 20.96 20.88 20.92 0.0M
2025-05-23 20.81 20.87 20.48 20.68 0.1M
2025-05-22 20.88 20.90 20.72 20.84 0.0M
2025-05-21 21.07 21.14 21.00 21.14 0.0M
2025-05-20 21.19 21.24 21.17 21.21 0.0M
2025-05-19 21.01 21.21 20.95 21.17 0.1M
2025-05-16 21.10 21.18 21.08 21.12 0.0M
2025-05-15 20.95 21.04 20.86 21.04 0.0M
2025-05-14 21.03 21.06 20.95 21.04 0.1M
2025-05-13 20.77 21.02 20.75 21.01 0.0M
2025-05-12 20.67 20.83 20.64 20.69 0.1M
2025-05-09 20.20 20.27 20.12 20.19 0.0M
2025-05-08 20.21 20.31 20.12 20.22 0.0M
2025-05-07 20.06 20.11 19.97 19.98 0.0M
2025-05-06 20.09 20.10 19.92 20.08 0.0M
2025-05-05 20.13 20.19 20.08 20.16 0.0M
2025-05-02 20.08 20.23 20.00 20.20 0.1M
2025-04-30 19.79 19.81 19.40 19.65 0.1M
2025-04-29 19.73 19.79 19.62 19.75 0.0M
2025-04-28 19.67 19.77 19.58 19.58 0.0M
2025-04-25 19.69 19.69 19.50 19.56 0.0M
2025-04-24 19.29 19.49 19.05 19.45 0.1M
2025-04-23 19.25 19.55 19.19 19.31 0.0M
2025-04-22 18.65 18.85 18.57 18.85 0.0M
2025-04-17 19.04 19.10 18.83 18.90 0.0M
2025-04-16 19.05 19.25 18.98 19.17 0.1M
2025-04-15 19.37 19.44 19.25 19.35 0.0M
2025-04-14 19.50 19.50 19.35 19.37 0.0M
2025-04-11 18.99 19.02 18.70 18.77 0.0M
2025-04-10 19.43 19.47 18.80 18.80 0.0M
2025-04-09 17.68 18.07 17.46 17.84 0.0M
2025-04-08 18.40 18.84 18.33 18.54 0.1M
2025-04-07 17.27 18.85 17.26 17.91 0.1M
2025-04-04 19.20 19.22 18.35 18.54 0.1M
2025-04-03 19.60 19.70 19.36 19.47 0.5M
2025-04-02 20.09 20.18 19.90 20.18 0.0M
2025-04-01 20.03 20.13 19.90 20.09 0.1M
2025-03-31 19.79 19.83 19.63 19.80 0.0M
2025-03-28 20.25 20.32 19.96 19.98 0.1M
2025-03-27 20.37 20.46 20.27 20.37 0.0M
2025-03-26 20.61 20.63 20.42 20.45 0.2M
2025-03-25 20.56 20.64 20.53 20.58 0.0M
2025-03-24 20.43 20.59 20.41 20.56 0.0M
2025-03-21 20.21 20.21 20.03 20.16 0.0M
2025-03-20 20.36 20.39 20.13 20.24 0.0M
2025-03-19 20.06 20.23 20.05 20.22 0.0M
2025-03-18 20.23 20.29 20.02 20.09 0.1M
2025-03-17 20.03 20.24 20.02 20.17 0.0M
2025-03-14 19.86 20.11 19.86 20.08 0.2M
2025-03-13 19.91 20.03 19.79 19.79 0.1M
2025-03-12 19.98 20.32 19.88 20.08 0.1M
2025-03-11 20.09 20.17 19.84 19.93 0.2M
2025-03-10 20.47 20.47 20.12 20.20 0.1M
2025-03-07 20.55 20.58 20.28 20.28 0.1M
2025-03-06 20.75 20.77 20.54 20.70 0.1M
2025-03-05 20.75 20.82 20.53 20.53 0.0M
2025-03-04 20.89 20.93 20.48 20.53 0.1M
2025-03-03 21.29 21.37 21.17 21.17 0.1M
2025-02-28 20.96 21.04 20.90 21.00 0.0M
2025-02-27 21.35 21.43 21.15 21.28 0.0M
2025-02-26 21.33 21.44 21.30 21.41 0.0M
2025-02-25 21.33 21.39 21.13 21.14 0.0M
2025-02-24 21.55 21.60 21.35 21.48 0.0M
2025-02-21 21.83 21.86 21.69 21.71 0.2M
2025-02-20 21.86 21.91 21.74 21.74 0.0M
2025-02-19 21.90 21.90 21.81 21.86 0.0M
2025-02-18 21.90 21.91 21.81 21.84 0.0M
2025-02-17 21.85 21.88 21.83 21.86 0.0M
2025-02-14 21.86 21.86 21.79 21.83 0.0M
2025-02-13 21.63 21.75 21.55 21.72 0.0M
2025-02-12 21.67 21.67 21.40 21.52 0.0M
2025-02-11 21.58 21.65 21.56 21.64 0.0M
2025-02-10 21.58 21.66 21.57 21.63 0.0M
2025-02-07 21.71 21.76 21.56 21.56 0.0M
2025-02-06 21.67 21.72 21.65 21.69 0.0M
2025-02-05 21.46 21.55 21.41 21.55 0.1M
2025-02-04 21.38 21.55 21.32 21.56 0.0M
2025-02-03 21.20 21.45 21.17 21.42 0.0M
2025-01-31 21.77 21.84 21.74 21.82 0.0M
2025-01-30 21.65 21.71 21.54 21.59 0.0M
2025-01-29 21.69 21.70 21.59 21.60 0.0M
2025-01-28 21.51 21.61 21.45 21.55 0.0M
2025-01-27 21.44 21.48 21.17 21.39 0.0M
2025-01-24 21.84 21.88 21.81 21.85 0.0M
2025-01-23 21.70 21.87 21.66 21.78 0.0M
2025-01-22 21.67 21.77 21.67 21.77 0.0M
2025-01-21 21.46 21.55 21.45 21.53 0.0M
2025-01-20 21.45 21.58 21.39 21.52 0.0M
2025-01-17 21.26 21.48 21.23 21.46 0.0M
2025-01-16 21.36 21.36 21.23 21.27 0.0M
2025-01-15 20.88 21.26 20.88 21.16 0.1M
2025-01-14 20.92 20.99 20.83 20.83 0.1M
2025-01-13 20.74 20.75 20.62 20.69 0.0M
2025-01-10 21.09 21.14 20.79 20.79 0.0M
2025-01-09 21.05 21.20 21.05 21.13 0.0M
2025-01-08 21.15 21.20 21.02 21.12 0.0M
2025-01-07 21.35 21.43 21.18 21.24 0.0M
2025-01-06 21.28 21.51 21.27 21.51 0.0M
2025-01-03 21.05 21.18 21.01 21.18 0.0M
2025-01-02 21.15 21.25 21.02 21.08 0.0M