Caisse Regionale de Credit Agricole Mutuel du Lang (CRLA)

CRLA
🏛️ Francia →
80.00
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
2022-12-30 47.50 47.52 47.50 47.51 0.0M
2022-12-29 47.07 48.50 47.07 48.50 0.0M
2022-12-28 47.50 47.51 47.06 47.06 0.0M
2022-12-27 48.00 48.00 47.50 47.50 0.0M
2022-12-23 46.51 47.20 46.51 47.20 0.0M
2022-12-22 46.01 47.00 46.01 46.41 0.0M
2022-12-21 45.01 46.00 45.01 46.00 0.0M
2022-12-20 45.01 45.48 45.00 45.00 0.0M
2022-12-19 45.00 45.01 45.00 45.00 0.0M
2022-12-16 44.68 45.00 44.00 45.00 0.0M
2022-12-15 44.68 44.69 44.68 44.68 0.0M
2022-12-14 44.68 44.69 44.68 44.68 0.0M
2022-12-13 44.95 44.98 44.68 44.68 0.0M
2022-12-12 44.25 44.79 44.25 44.79 0.0M
2022-12-09 44.13 44.95 44.12 44.12 0.0M
2022-12-08 44.50 44.50 44.50 44.50 0.0M
2022-12-07 44.12 44.50 44.12 44.50 0.0M
2022-12-06 44.11 44.11 44.11 44.11 0.0M
2022-12-05 44.10 44.10 44.00 44.10 0.0M
2022-12-02 44.06 44.94 43.80 44.10 0.0M
2022-12-01 44.21 44.50 44.05 44.05 0.0M
2022-11-30 44.98 44.98 44.01 44.21 0.0M
2022-11-29 45.00 45.00 43.72 45.00 0.0M
2022-11-28 44.50 45.00 44.50 45.00 0.0M
2022-11-25 44.50 44.50 44.50 44.50 0.0M
2022-11-24 44.50 44.50 44.50 44.50 0.0M
2022-11-23 44.01 44.18 43.30 43.38 0.0M
2022-11-22 43.71 44.20 43.71 44.00 0.0M
2022-11-21 44.50 44.50 43.68 43.70 0.0M
2022-11-18 45.00 45.19 44.20 44.22 0.0M
2022-11-17 45.00 45.00 45.00 45.00 0.0M
2022-11-16 44.50 45.00 44.50 45.00 0.0M
2022-11-15 44.75 44.80 43.51 44.50 0.0M
2022-11-14 44.00 45.00 44.00 44.75 0.0M
2022-11-11 43.21 44.00 43.21 44.00 0.0M
2022-11-10 43.90 43.90 43.20 43.20 0.0M
2022-11-09 44.00 44.00 43.90 43.90 0.0M
2022-11-08 44.00 44.00 44.00 44.00 0.0M
2022-11-07 43.22 44.00 43.22 44.00 0.0M
2022-11-04 43.02 44.00 43.02 43.14 0.0M
2022-11-03 42.57 43.02 42.50 43.02 0.0M
2022-11-02 42.86 43.20 42.57 42.57 0.0M
2022-11-01 42.99 43.10 42.57 42.62 0.0M
2022-10-31 42.52 43.00 42.52 42.55 0.0M
2022-10-28 42.99 42.99 42.51 42.51 0.0M
2022-10-27 44.00 44.50 42.50 42.99 0.0M
2022-10-26 43.52 44.00 43.52 44.00 0.0M
2022-10-25 42.30 43.50 42.30 43.50 0.0M
2022-10-24 42.44 42.50 42.30 42.30 0.0M
2022-10-21 42.70 42.70 42.21 42.44 0.0M
2022-10-20 42.70 42.70 42.06 42.70 0.0M
2022-10-19 42.99 42.99 42.01 42.70 0.0M
2022-10-18 42.22 43.50 42.22 42.99 0.0M
2022-10-17 42.12 43.49 42.03 42.20 0.0M
2022-10-14 43.43 44.00 42.10 42.10 0.0M
2022-10-13 43.41 43.41 43.41 43.41 0.0M
2022-10-12 45.50 45.50 43.22 43.26 0.0M
2022-10-11 44.11 45.50 44.11 45.50 0.0M
2022-10-10 44.11 44.11 44.11 44.11 0.0M
2022-10-07 43.90 44.50 43.90 44.10 0.0M
2022-10-06 43.51 44.50 43.51 43.90 0.0M
2022-10-05 43.51 43.51 43.51 43.51 0.0M
2022-10-04 44.95 45.00 43.00 43.26 0.0M
2022-10-03 44.01 44.95 44.00 44.95 0.0M
2022-09-30 42.65 45.00 42.65 44.01 0.0M
2022-09-29 43.60 43.70 42.01 42.65 0.0M
2022-09-28 45.99 45.99 43.65 43.65 0.0M
2022-09-27 47.60 48.37 44.01 45.99 0.0M
2022-09-26 48.01 48.20 47.60 47.60 0.0M
2022-09-23 48.26 49.28 48.00 48.00 0.0M
2022-09-22 48.26 48.26 48.02 48.02 0.0M
2022-09-21 48.27 48.90 48.26 48.26 0.0M
2022-09-20 49.00 49.00 48.26 48.26 0.0M
2022-09-19 48.33 49.00 48.33 49.00 0.0M
2022-09-16 48.99 48.99 48.32 48.33 0.0M
2022-09-15 49.00 49.01 49.00 49.00 0.0M
2022-09-14 49.00 49.00 48.39 49.00 0.0M
2022-09-13 49.00 49.80 48.50 49.59 0.0M
2022-09-12 48.22 49.33 48.22 49.00 0.0M
2022-09-09 48.26 49.40 48.26 48.50 0.0M
2022-09-08 48.95 48.95 48.23 48.23 0.0M
2022-09-07 49.10 49.41 48.70 48.95 0.0M
2022-09-06 48.36 49.10 48.36 48.36 0.0M
2022-09-05 48.90 49.00 48.50 49.00 0.0M
2022-09-02 48.20 49.00 48.20 48.40 0.0M
2022-09-01 49.40 49.70 49.40 49.40 0.0M
2022-08-31 50.52 50.52 49.40 50.22 0.0M
2022-08-30 51.50 51.50 50.50 50.50 0.0M
2022-08-29 51.00 51.50 51.00 51.50 0.0M
2022-08-26 51.98 52.20 51.00 51.00 0.0M
2022-08-25 50.96 52.00 50.30 51.98 0.0M
2022-08-24 50.00 50.98 49.00 50.16 0.0M
2022-08-23 50.00 51.90 48.51 48.51 0.0M
2022-08-22 49.00 52.00 48.94 49.60 0.0M
2022-08-19 47.70 47.70 47.01 47.05 0.0M
2022-08-18 47.70 48.00 46.64 47.70 0.0M
2022-08-17 46.65 47.98 46.65 47.70 0.0M
2022-08-16 46.60 48.50 46.60 46.60 0.0M
2022-08-15 49.00 49.00 48.20 48.20 0.0M
2022-08-12 49.50 49.50 49.50 49.50 0.0M
2022-08-11 49.00 49.50 49.00 49.50 0.0M
2022-08-10 49.00 49.00 49.00 49.00 0.0M
2022-08-09 49.50 49.50 47.50 49.00 0.0M
2022-08-08 49.01 49.50 48.42 49.50 0.0M
2022-08-05 50.00 50.00 49.01 49.01 0.0M
2022-08-04 48.01 50.00 48.01 50.00 0.0M
2022-08-03 50.00 50.00 48.00 48.00 0.0M
2022-08-02 50.45 50.45 50.00 50.00 0.0M
2022-08-01 50.00 50.45 50.00 50.45 0.0M
2022-07-29 47.51 50.00 47.51 50.00 0.0M
2022-07-28 47.50 47.51 47.50 47.51 0.0M
2022-07-27 47.49 47.51 47.49 47.50 0.0M
2022-07-26 47.49 47.50 47.49 47.50 0.0M
2022-07-25 47.01 47.50 47.01 47.50 0.0M
2022-07-22 46.50 46.52 46.50 46.51 0.0M
2022-07-21 46.61 47.80 46.50 47.00 0.0M
2022-07-20 46.11 46.45 46.10 46.45 0.0M
2022-07-19 47.00 47.00 46.80 46.80 0.0M
2022-07-18 45.99 47.50 45.99 47.00 0.0M
2022-07-15 46.00 46.00 45.99 46.00 0.0M
2022-07-14 45.99 46.00 45.00 46.00 0.0M
2022-07-13 47.09 47.21 46.00 46.00 0.0M
2022-07-12 48.00 48.00 47.08 47.08 0.0M
2022-07-11 48.00 48.00 47.70 48.00 0.0M
2022-07-08 48.40 48.40 47.01 48.00 0.0M
2022-07-07 48.00 49.00 48.00 48.85 0.0M
2022-07-06 48.50 48.51 48.21 48.50 0.0M
2022-07-05 50.49 50.52 48.50 48.50 0.0M
2022-07-04 48.50 50.50 48.50 50.50 0.0M
2022-07-01 48.50 48.50 48.00 48.00 0.0M
2022-06-30 48.10 48.11 47.50 48.10 0.0M
2022-06-29 48.70 48.71 48.11 48.11 0.0M
2022-06-28 49.20 49.29 48.70 48.70 0.0M
2022-06-27 48.70 49.50 48.02 49.36 0.0M
2022-06-24 48.70 49.00 48.70 48.70 0.0M
2022-06-23 48.71 49.90 48.50 48.70 0.0M
2022-06-22 49.85 49.90 48.60 48.70 0.0M
2022-06-21 50.00 51.49 49.85 49.85 0.0M
2022-06-20 50.02 50.03 50.00 50.00 0.0M
2022-06-17 50.01 51.50 50.00 50.00 0.0M
2022-06-16 50.10 51.00 50.00 50.00 0.0M
2022-06-15 50.99 51.00 50.10 50.10 0.0M
2022-06-14 50.01 51.00 50.00 51.00 0.0M
2022-06-13 52.00 52.00 50.00 50.00 0.0M
2022-06-10 52.99 52.99 51.51 51.61 0.0M
2022-06-09 53.40 53.40 52.00 52.99 0.0M
2022-06-08 54.01 54.38 53.80 54.38 0.0M
2022-06-07 55.50 55.50 54.00 54.00 0.0M
2022-06-06 52.04 55.50 52.04 55.50 0.0M
2022-06-03 51.00 52.04 51.00 52.04 0.0M
2022-06-02 52.05 52.06 51.00 51.00 0.0M
2022-06-01 52.05 52.05 52.05 52.05 0.0M
2022-05-31 52.05 52.05 52.05 52.05 0.0M
2022-05-30 51.99 52.05 51.99 52.05 0.0M
2022-05-27 51.61 53.00 50.00 53.00 0.0M
2022-05-26 51.50 51.60 51.50 51.60 0.0M
2022-05-25 50.20 50.27 50.20 50.27 0.0M
2022-05-24 50.01 50.80 50.01 50.20 0.0M
2022-05-23 50.60 50.60 50.00 50.00 0.0M
2022-05-20 50.60 50.66 50.60 50.60 0.0M
2022-05-19 52.89 52.89 51.01 51.01 0.0M
2022-05-18 52.89 52.89 52.10 52.89 0.0M
2022-05-17 51.01 52.97 51.01 52.89 0.0M
2022-05-16 50.01 50.83 50.01 50.82 0.0M
2022-05-13 48.60 49.50 48.60 49.50 0.0M
2022-05-12 49.00 49.00 48.50 48.50 0.0M
2022-05-11 48.61 49.00 48.61 49.00 0.0M
2022-05-10 48.58 48.90 48.57 48.61 0.0M
2022-05-09 48.50 49.00 48.50 48.58 0.0M
2022-05-06 49.70 50.00 47.80 47.80 0.0M
2022-05-05 49.90 49.90 49.00 49.87 0.0M
2022-05-04 49.90 50.39 49.90 49.90 0.0M
2022-05-03 49.61 50.49 49.00 49.90 0.0M
2022-05-02 50.14 50.83 49.50 49.51 0.0M
2022-04-29 50.48 50.50 49.50 50.15 0.0M
2022-04-28 50.49 50.49 49.10 50.48 0.0M
2022-04-27 50.00 50.61 48.71 50.54 0.0M
2022-04-26 50.06 50.10 50.01 50.01 0.0M
2022-04-25 50.00 50.83 50.00 50.06 0.0M
2022-04-22 50.79 50.79 50.00 50.00 0.0M
2022-04-21 50.20 50.79 50.20 50.79 0.0M
2022-04-20 50.79 50.84 50.11 50.80 0.0M
2022-04-19 50.78 50.80 49.50 50.80 0.0M
2022-04-14 52.00 52.59 51.81 51.90 0.0M
2022-04-13 51.83 53.49 51.83 51.83 0.0M
2022-04-12 52.30 53.00 51.70 51.71 0.0M
2022-04-11 53.52 53.52 53.20 53.50 0.0M
2022-04-08 53.50 55.00 53.50 53.52 0.0M
2022-04-07 56.00 56.82 54.00 54.00 0.0M
2022-04-06 56.81 56.81 56.00 56.00 0.0M
2022-04-05 56.94 56.95 56.00 56.82 0.0M
2022-04-04 56.48 57.00 56.48 56.95 0.0M
2022-04-01 56.48 56.48 54.50 56.48 0.0M
2022-03-31 56.00 56.49 56.00 56.49 0.0M
2022-03-30 55.49 56.00 55.49 56.00 0.0M
2022-03-29 53.92 55.00 53.92 55.00 0.0M
2022-03-28 53.80 54.99 53.80 53.91 0.0M
2022-03-25 54.50 54.50 54.00 54.07 0.0M
2022-03-24 55.00 56.00 54.50 54.50 0.0M
2022-03-23 55.03 55.06 55.00 55.00 0.0M
2022-03-22 56.59 56.60 55.00 55.00 0.0M
2022-03-21 55.01 57.49 55.01 56.60 0.0M
2022-03-18 53.81 55.50 53.81 55.50 0.0M
2022-03-17 53.61 54.00 53.61 53.80 0.0M
2022-03-16 53.81 55.00 53.50 53.50 0.0M
2022-03-15 53.60 55.00 53.40 54.80 0.0M
2022-03-14 52.09 53.99 52.09 53.60 0.0M
2022-03-11 50.01 52.10 49.52 52.10 0.0M
2022-03-10 50.99 50.99 50.01 50.01 0.0M
2022-03-09 51.49 51.99 48.71 50.01 0.0M
2022-03-08 50.00 50.50 48.70 49.00 0.0M
2022-03-07 50.50 54.39 49.00 49.01 0.0M
2022-03-04 55.57 55.59 52.51 52.51 0.0M
2022-03-03 56.44 57.00 55.50 55.57 0.0M
2022-03-02 55.99 56.00 54.00 56.00 0.0M
2022-03-01 57.50 57.60 54.00 56.00 0.0M
2022-02-28 57.10 57.50 57.10 57.50 0.0M
2022-02-25 57.16 59.00 57.00 59.00 0.0M
2022-02-24 58.90 58.90 57.50 57.50 0.0M
2022-02-23 60.39 60.40 59.50 59.50 0.0M
2022-02-22 59.00 60.49 59.00 60.49 0.0M
2022-02-21 61.97 61.97 59.50 59.51 0.0M
2022-02-18 63.50 63.50 60.10 61.98 0.0M
2022-02-17 61.51 63.00 61.51 63.00 0.0M
2022-02-16 61.00 62.00 61.00 61.90 0.0M
2022-02-15 59.80 61.00 59.70 61.00 0.0M
2022-02-14 59.01 59.99 58.04 59.70 0.0M
2022-02-11 59.97 60.00 59.96 60.00 0.0M
2022-02-10 59.97 59.97 59.97 59.97 0.0M
2022-02-09 58.50 59.99 58.40 59.98 0.0M
2022-02-08 59.00 59.01 58.50 58.50 0.0M
2022-02-07 60.00 60.00 58.70 59.00 0.0M
2022-02-04 60.00 60.01 60.00 60.00 0.0M
2022-02-03 60.99 61.30 60.80 61.00 0.0M
2022-02-02 61.29 61.29 60.99 61.00 0.0M
2022-02-01 60.00 61.50 60.00 61.30 0.0M
2022-01-31 58.01 60.00 58.01 60.00 0.0M
2022-01-28 57.71 58.49 57.71 58.49 0.0M
2022-01-27 58.11 58.11 57.12 57.12 0.0M
2022-01-26 57.10 58.10 57.10 58.10 0.0M
2022-01-25 58.31 58.60 58.00 58.60 0.0M
2022-01-24 58.50 59.99 58.30 59.34 0.0M
2022-01-21 60.99 60.99 59.71 59.71 0.0M
2022-01-20 60.01 61.49 60.00 60.99 0.0M
2022-01-19 62.40 62.99 62.30 62.30 0.0M
2022-01-18 61.51 62.29 61.50 61.50 0.0M
2022-01-17 62.29 62.29 61.50 61.50 0.0M
2022-01-14 62.00 62.30 61.51 62.29 0.0M
2022-01-13 61.20 62.50 61.20 62.00 0.0M
2022-01-12 62.00 62.01 62.00 62.00 0.0M
2022-01-11 61.99 62.36 61.99 62.10 0.0M
2022-01-10 61.56 62.00 61.56 61.99 0.0M
2022-01-07 59.51 62.49 59.51 62.49 0.0M
2022-01-06 61.72 62.02 61.72 62.01 0.0M
2022-01-05 58.74 64.30 58.65 63.29 0.0M
2022-01-04 57.50 58.75 57.50 58.75 0.0M
2022-01-03 55.02 57.50 55.02 57.50 0.0M