Lyxor S

EDIV
🏛️ Francia →
12.24
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 10.87 10.87 10.87 10.95 0.0M
2024-12-30 10.89 10.89 10.86 10.87 0.0M
2024-12-27 10.82 10.85 10.82 10.90 0.0M
2024-12-24 10.86 10.86 10.86 10.86 0.0M
2024-12-23 10.79 10.79 10.79 10.82 0.0M
2024-12-20 10.75 10.75 10.75 10.83 0.0M
2024-12-19 10.83 10.83 10.83 10.83 0.0M
2024-12-18 10.97 10.97 10.97 10.95 0.0M
2024-12-17 10.97 10.97 10.97 10.97 0.0M
2024-12-16 11.01 11.02 11.01 11.02 0.0M
2024-12-13 11.06 11.06 11.06 11.04 0.0M
2024-12-12 11.09 11.09 11.09 11.06 0.0M
2024-12-11 11.08 11.09 11.08 11.10 0.0M
2024-12-10 11.07 11.10 11.07 11.07 0.0M
2024-12-09 11.18 11.18 11.12 11.10 0.0M
2024-12-06 11.15 11.20 11.15 11.15 0.0M
2024-12-05 11.12 11.12 11.12 11.16 0.0M
2024-12-04 11.05 11.05 11.05 11.08 0.0M
2024-12-03 11.01 11.03 11.01 11.02 0.0M
2024-12-02 10.91 10.91 10.91 10.97 0.0M
2024-11-29 10.89 10.89 10.87 10.95 0.0M
2024-11-28 10.93 10.93 10.93 10.92 0.0M
2024-11-27 10.88 10.88 10.87 10.88 0.0M
2024-11-26 10.95 10.95 10.93 10.93 0.0M
2024-11-25 11.02 11.02 10.97 11.00 0.0M
2024-11-22 10.90 10.98 10.90 10.96 0.0M
2024-11-21 10.82 10.85 10.78 10.84 0.0M
2024-11-20 10.89 10.89 10.85 10.81 0.0M
2024-11-19 10.92 10.92 10.74 10.83 0.0M
2024-11-18 10.90 10.90 10.90 10.87 0.0M
2024-11-15 10.89 10.94 10.89 10.88 0.0M
2024-11-14 10.80 10.92 10.80 10.92 0.0M
2024-11-13 10.75 10.82 10.75 10.79 0.0M
2024-11-12 10.89 10.89 10.89 10.77 0.0M
2024-11-11 10.96 10.96 10.96 10.98 0.0M
2024-11-08 10.96 10.96 10.96 10.89 0.0M
2024-11-07 10.94 10.94 10.94 10.94 0.0M
2024-11-06 11.10 11.12 10.90 10.90 0.0M
2024-11-05 11.05 11.05 11.05 11.05 0.0M
2024-11-04 11.07 11.08 11.05 11.05 0.0M
2024-11-01 11.00 11.00 11.00 11.08 0.0M
2024-10-31 11.01 11.01 11.01 10.98 0.0M
2024-10-30 11.18 11.18 11.12 11.10 0.0M
2024-10-29 11.31 11.31 11.21 11.22 0.0M
2024-10-28 11.25 11.25 11.25 11.28 0.0M
2024-10-25 11.15 11.15 11.15 11.17 0.0M
2024-10-24 11.16 11.22 11.16 11.17 0.0M
2024-10-23 11.18 11.18 11.18 11.15 0.0M
2024-10-22 11.28 11.28 11.18 11.20 0.0M
2024-10-21 11.38 11.38 11.33 11.31 0.0M
2024-10-18 11.36 11.40 11.36 11.42 0.0M
2024-10-17 11.33 11.33 11.33 11.39 0.0M
2024-10-16 11.28 11.28 11.28 11.32 0.0M
2024-10-15 11.33 11.33 11.31 11.31 0.0M
2024-10-14 11.26 11.26 11.26 11.29 0.0M
2024-10-11 11.13 11.14 11.13 11.21 0.0M
2024-10-10 11.16 11.16 11.16 11.13 0.0M
2024-10-09 11.08 11.08 11.08 11.13 0.0M
2024-10-08 11.00 11.06 11.00 11.06 0.0M
2024-10-07 11.12 11.12 11.10 11.08 0.0M
2024-10-04 11.03 11.07 11.03 11.11 0.0M
2024-10-03 11.14 11.14 11.11 11.02 0.0M
2024-10-02 11.25 11.25 11.17 11.18 0.0M
2024-10-01 11.30 11.30 11.30 11.24 0.0M
2024-09-30 11.35 11.35 11.35 11.27 0.0M
2024-09-27 11.32 11.32 11.32 11.36 0.0M
2024-09-26 11.29 11.29 11.29 11.31 0.0M
2024-09-25 11.18 11.20 11.18 11.23 0.0M
2024-09-24 11.21 11.21 11.19 11.21 0.0M
2024-09-23 11.11 11.11 11.11 11.14 0.0M
2024-09-20 11.21 11.21 11.21 11.10 0.0M
2024-09-19 11.25 11.25 11.25 11.20 0.0M
2024-09-18 11.21 11.21 11.16 11.18 0.0M
2024-09-17 11.22 11.22 11.20 11.19 0.0M
2024-09-16 11.12 11.17 11.12 11.17 0.0M
2024-09-13 11.09 11.09 11.09 11.12 0.0M
2024-09-12 11.12 11.12 11.12 11.06 0.0M
2024-09-11 11.05 11.05 11.05 11.03 0.0M
2024-09-10 11.07 11.07 11.07 11.05 0.0M
2024-09-09 11.03 11.03 11.03 11.08 0.0M
2024-09-06 11.04 11.04 11.04 10.98 0.0M
2024-09-05 11.05 11.05 11.05 11.08 0.0M
2024-09-04 11.05 11.06 11.05 11.06 0.0M
2024-09-03 11.17 11.17 11.17 11.11 0.0M
2024-09-02 11.12 11.13 11.12 11.14 0.0M
2024-08-30 11.08 11.12 11.08 11.11 0.0M
2024-08-29 11.03 11.03 11.03 11.05 0.0M
2024-08-28 10.98 10.98 10.98 11.04 0.0M
2024-08-27 10.96 10.96 10.96 10.95 0.0M
2024-08-26 10.93 10.93 10.93 10.94 0.0M
2024-08-23 10.87 10.93 10.87 10.94 0.0M
2024-08-22 10.85 10.87 10.85 10.85 0.0M
2024-08-21 10.82 10.82 10.82 10.85 0.0M
2024-08-20 10.85 10.85 10.85 10.81 0.0M
2024-08-19 10.77 10.77 10.77 10.83 0.0M
2024-08-16 10.72 10.77 10.72 10.75 0.0M
2024-08-15 10.64 10.74 10.64 10.74 0.0M
2024-08-14 10.59 10.59 10.59 10.59 0.0M
2024-08-13 10.53 10.53 10.49 10.53 0.0M
2024-08-12 10.54 10.54 10.48 10.49 0.0M
2024-08-09 10.46 10.46 10.46 10.49 0.0M
2024-08-08 10.43 10.46 10.43 10.47 0.0M
2024-08-07 10.35 10.42 10.35 10.48 0.0M
2024-08-06 10.34 10.34 10.22 10.26 0.0M
2024-08-05 10.28 10.28 10.28 10.32 0.0M
2024-08-02 10.60 10.60 10.60 10.53 0.0M
2024-08-01 10.90 10.90 10.90 10.70 0.0M
2024-07-31 10.93 10.97 10.93 10.92 0.0M
2024-07-30 10.82 10.82 10.82 10.84 0.0M
2024-07-29 10.86 10.86 10.86 10.79 0.0M
2024-07-26 10.72 10.74 10.72 10.82 0.0M
2024-07-25 10.67 10.68 10.67 10.73 0.0M
2024-07-24 10.72 10.76 10.72 10.73 0.0M
2024-07-23 10.82 10.82 10.82 10.79 0.0M
2024-07-22 10.73 10.83 10.73 10.82 0.0M
2024-07-19 10.70 10.70 10.70 10.68 0.0M
2024-07-18 10.74 10.82 10.74 10.77 0.0M
2024-07-17 10.72 10.72 10.72 10.72 0.0M
2024-07-16 10.73 10.73 10.73 10.76 0.0M
2024-07-15 10.83 10.87 10.83 10.80 0.0M
2024-07-12 10.82 10.82 10.82 10.87 0.0M
2024-07-11 10.76 10.76 10.76 10.80 0.0M
2024-07-10 10.64 10.72 10.64 10.73 0.0M
2024-07-09 10.67 10.67 10.67 10.59 0.0M
2024-07-08 10.66 10.73 10.66 10.70 0.0M
2024-07-05 10.72 10.72 10.72 10.69 0.0M
2024-07-04 10.67 10.68 10.67 10.71 0.0M
2024-07-03 10.60 10.60 10.58 10.65 0.0M
2024-07-02 10.57 10.57 10.53 10.56 0.0M
2024-07-01 10.66 10.66 10.62 10.63 0.0M
2024-06-28 10.58 10.58 10.58 10.49 0.0M
2024-06-27 10.59 10.59 10.58 10.55 0.0M
2024-06-26 10.67 10.67 10.67 10.59 0.0M
2024-06-25 10.67 10.67 10.64 10.63 0.0M
2024-06-24 10.63 10.70 10.63 10.69 0.0M
2024-06-21 10.65 10.65 10.65 10.63 0.0M
2024-06-20 10.59 10.59 10.59 10.67 0.0M
2024-06-19 10.59 10.59 10.59 10.56 0.0M
2024-06-18 10.56 10.56 10.56 10.59 0.0M
2024-06-17 10.47 10.49 10.47 10.50 0.0M
2024-06-14 10.63 10.63 10.41 10.46 0.0M
2024-06-13 10.76 10.76 10.76 10.63 0.0M
2024-06-12 10.69 10.69 10.69 10.79 0.0M
2024-06-11 10.82 10.82 10.82 10.66 0.0M
2024-06-10 10.73 10.73 10.73 10.76 0.0M
2024-06-07 10.63 10.81 10.81 10.81 0.0M
2024-06-06 10.89 10.92 10.85 10.87 0.0M
2024-06-05 10.84 10.84 10.84 10.87 0.0M
2024-06-04 10.82 10.82 10.82 10.79 0.0M
2024-06-03 10.85 10.85 10.85 10.85 0.0M
2024-05-31 10.74 10.74 10.74 10.78 0.0M
2024-05-30 10.68 10.68 10.68 10.74 0.0M
2024-05-29 10.77 10.77 10.74 10.69 0.0M
2024-05-28 10.89 10.89 10.88 10.80 0.0M
2024-05-27 10.81 10.83 10.81 10.85 0.0M
2024-05-24 10.72 10.72 10.72 10.82 0.0M
2024-05-23 10.87 10.87 10.87 10.80 0.0M
2024-05-22 10.82 10.82 10.82 10.83 0.0M
2024-05-21 10.83 10.83 10.83 10.83 0.0M
2024-05-20 10.88 10.88 10.88 10.87 0.0M
2024-05-17 10.87 10.87 10.81 10.83 0.0M
2024-05-15 10.82 10.86 10.81 10.87 0.0M
2024-05-14 10.81 10.81 10.81 10.80 0.0M
2024-05-10 10.82 10.80 10.71 10.80 0.0M
2024-05-09 10.61 10.61 10.61 10.67 0.0M
2024-05-08 10.57 10.57 10.57 10.60 0.0M
2024-05-06 10.37 10.41 10.37 10.43 0.0M
2024-05-03 10.37 10.37 10.37 10.37 0.0M
2024-05-02 10.38 10.38 10.35 10.35 0.0M
2024-04-30 10.34 10.35 10.33 10.29 0.0M
2024-04-29 10.34 10.34 10.34 10.34 0.0M
2024-04-26 10.21 10.21 10.21 10.28 0.0M
2024-04-25 10.23 10.23 10.14 10.15 0.0M
2024-04-24 10.28 10.28 10.27 10.22 0.0M
2024-04-23 10.18 10.18 10.18 10.25 0.0M
2024-04-22 10.13 10.13 10.13 10.12 0.0M
2024-04-19 9.97 9.97 9.97 10.06 0.0M
2024-04-18 10.01 10.01 10.01 10.02 0.0M
2024-04-17 10.02 10.07 9.99 9.99 0.0M
2024-04-16 9.99 9.99 9.96 10.00 0.0M
2024-04-15 10.13 10.14 10.13 10.08 0.0M
2024-04-12 10.15 10.15 10.15 10.08 0.0M
2024-04-11 10.10 10.10 10.10 10.06 0.0M
2024-04-10 10.16 10.16 10.16 10.09 0.0M
2024-04-09 10.13 10.15 10.08 10.10 0.0M
2024-04-08 10.11 10.11 10.11 10.16 0.0M
2024-04-05 10.11 10.11 10.10 10.11 0.0M
2024-04-04 10.23 10.23 10.23 10.22 0.0M
2024-04-03 10.23 10.23 10.20 10.20 0.0M
2024-04-02 10.33 10.33 10.33 10.23 0.0M
2024-03-28 10.35 10.35 10.35 10.33 0.0M
2024-03-27 10.32 10.36 10.32 10.34 0.0M
2024-03-26 10.29 10.31 10.29 10.31 0.0M
2024-03-25 10.30 10.30 10.30 10.30 0.0M
2024-03-22 10.27 10.28 10.27 10.29 0.0M
2024-03-21 10.28 10.28 10.28 10.28 0.0M
2024-03-20 10.20 10.20 10.20 10.22 0.0M
2024-03-19 10.12 10.12 10.10 10.18 0.0M
2024-03-18 10.15 10.15 10.15 10.13 0.0M
2024-03-15 10.17 10.17 10.14 10.15 0.0M
2024-03-14 10.17 10.17 10.17 10.14 0.0M
2024-03-13 10.19 10.20 10.19 10.15 0.0M
2024-03-12 10.16 10.16 10.16 10.20 0.0M
2024-03-11 10.12 10.12 10.12 10.12 0.0M
2024-03-08 10.18 10.18 10.18 10.17 0.0M
2024-03-07 10.12 10.12 10.12 10.18 0.0M
2024-03-06 10.16 10.16 10.16 10.18 0.0M
2024-03-05 10.15 10.15 10.15 10.17 0.0M
2024-03-04 10.19 10.19 10.19 10.16 0.0M
2024-03-01 10.18 10.17 10.17 10.17 0.0M
2024-02-29 10.17 10.18 10.16 10.18 0.0M
2024-02-28 10.20 10.20 10.14 10.15 0.0M
2024-02-27 10.17 10.17 10.17 10.21 0.0M
2024-02-26 10.19 10.19 10.18 10.15 0.0M
2024-02-23 10.17 10.20 10.17 10.19 0.0M
2024-02-22 10.21 10.21 10.21 10.17 0.0M
2024-02-21 10.09 10.09 10.09 10.09 0.0M
2024-02-20 10.05 10.07 10.05 10.07 0.0M
2024-02-19 10.02 10.02 9.98 10.03 0.0M
2024-02-16 10.04 10.05 10.04 10.03 0.0M
2024-02-15 9.98 10.03 9.98 9.99 0.0M
2024-02-14 9.89 9.89 9.89 9.91 0.0M
2024-02-13 9.95 9.95 9.95 9.88 0.0M
2024-02-12 9.94 9.96 9.94 9.96 0.0M
2024-02-09 9.95 9.95 9.90 9.91 0.0M
2024-02-08 10.00 10.00 10.00 9.96 0.0M
2024-02-07 10.03 10.03 10.00 9.99 0.0M
2024-02-06 10.02 10.02 9.99 10.03 0.0M
2024-02-05 10.00 10.00 9.99 9.97 0.0M
2024-02-02 10.10 10.10 10.01 10.00 0.0M
2024-02-01 10.08 10.12 10.08 10.02 0.0M
2024-01-31 10.15 10.16 10.15 10.17 0.0M
2024-01-30 10.16 10.16 10.13 10.14 0.0M
2024-01-29 10.13 10.13 10.11 10.14 0.0M
2024-01-26 10.13 10.13 10.13 10.17 0.0M
2024-01-25 10.09 10.09 10.04 10.08 0.0M
2024-01-24 10.04 10.04 10.04 10.11 0.0M
2024-01-23 10.07 10.07 10.03 9.98 0.0M
2024-01-22 10.03 10.03 10.03 10.04 0.0M
2024-01-19 10.03 10.03 10.03 9.97 0.0M
2024-01-18 9.89 9.89 9.89 9.95 0.0M
2024-01-17 9.91 9.91 9.91 9.90 0.0M
2024-01-16 9.96 9.96 9.96 10.00 0.0M
2024-01-15 10.08 10.08 10.08 10.02 0.0M
2024-01-12 10.01 10.04 10.01 10.07 0.0M
2024-01-11 10.04 10.04 9.94 9.94 0.0M
2024-01-10 9.98 9.98 9.97 9.98 0.0M
2024-01-09 10.02 10.02 10.02 10.01 0.0M
2024-01-08 9.99 10.03 9.99 10.02 0.0M
2024-01-05 9.92 9.92 9.92 9.98 0.0M
2024-01-04 9.93 9.93 9.93 9.98 0.0M
2024-01-03 9.98 9.98 9.98 9.88 0.0M
2024-01-02 10.05 10.05 9.96 9.97 0.0M