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
2024-12-31 55.97 55.97 55.30 55.30 0.0M
2024-12-30 55.50 55.50 55.30 55.30 0.0M
2024-12-27 55.50 55.50 55.50 55.50 0.0M
2024-12-24 55.80 55.90 55.32 55.90 0.0M
2024-12-23 55.79 55.80 55.50 55.80 0.0M
2024-12-20 55.50 55.80 55.50 55.80 0.0M
2024-12-19 55.50 55.89 55.40 55.65 0.0M
2024-12-18 55.00 55.90 55.00 55.48 0.0M
2024-12-17 54.49 55.49 54.49 54.87 0.0M
2024-12-16 55.19 55.90 53.50 54.50 0.0M
2024-12-13 54.00 55.44 53.00 54.98 0.0M
2024-12-12 53.79 54.20 53.71 54.00 0.0M
2024-12-11 52.71 53.99 52.71 53.99 0.0M
2024-12-10 52.50 52.69 52.00 52.69 0.0M
2024-12-09 52.41 54.00 52.40 52.51 0.0M
2024-12-06 52.11 52.15 52.11 52.15 0.0M
2024-12-05 52.01 52.10 52.01 52.06 0.0M
2024-12-04 51.00 53.50 51.00 52.01 0.0M
2024-12-03 51.20 51.21 51.20 51.21 0.0M
2024-12-02 50.99 51.00 49.99 50.80 0.0M
2024-11-29 51.50 52.00 51.40 52.00 0.0M
2024-11-28 50.00 51.63 49.80 51.50 0.0M
2024-11-27 51.39 51.39 50.01 50.01 0.0M
2024-11-26 51.50 52.50 51.11 51.39 0.0M
2024-11-25 50.90 51.50 50.90 51.50 0.0M
2024-11-22 50.51 51.00 50.51 50.99 0.0M
2024-11-21 52.51 52.99 48.81 50.00 0.0M
2024-11-20 52.84 53.50 52.84 53.05 0.0M
2024-11-19 52.82 53.49 52.82 52.84 0.0M
2024-11-18 52.51 53.00 52.51 52.82 0.0M
2024-11-15 52.40 52.50 50.71 52.50 0.0M
2024-11-14 52.20 52.50 52.20 52.24 0.0M
2024-11-13 52.61 53.22 52.61 53.21 0.0M
2024-11-12 52.40 52.80 52.40 52.60 0.0M
2024-11-11 52.47 52.47 52.39 52.40 0.0M
2024-11-08 52.01 52.50 52.01 52.49 0.0M
2024-11-07 53.31 53.38 50.50 52.00 0.0M
2024-11-06 53.00 53.31 53.00 53.31 0.0M
2024-11-05 54.10 54.20 53.02 53.02 0.0M
2024-11-04 52.01 54.50 52.01 54.10 0.0M
2024-11-01 50.20 52.50 50.20 52.00 0.0M
2024-10-31 49.35 50.38 49.35 50.20 0.0M
2024-10-30 49.30 49.50 49.01 49.35 0.0M
2024-10-29 48.56 49.30 48.56 49.30 0.0M
2024-10-28 48.56 48.56 48.56 48.56 0.0M
2024-10-25 49.01 49.30 48.51 48.51 0.0M
2024-10-24 49.50 49.50 48.13 48.56 0.0M
2024-10-23 49.38 49.38 48.70 49.37 0.0M
2024-10-22 47.80 49.50 47.80 49.50 0.0M
2024-10-21 47.99 48.55 47.80 47.80 0.0M
2024-10-18 47.00 47.99 47.00 47.99 0.0M
2024-10-17 46.50 47.01 46.50 47.00 0.0M
2024-10-16 46.00 46.50 45.80 46.50 0.0M
2024-10-15 45.51 45.54 45.51 45.54 0.0M
2024-10-14 45.20 46.00 45.00 45.50 0.0M
2024-10-11 46.00 46.00 44.50 45.20 0.0M
2024-10-10 45.70 46.00 45.40 45.40 0.0M
2024-10-09 45.86 46.50 45.70 45.70 0.0M
2024-10-08 46.31 46.31 45.86 45.86 0.0M
2024-10-07 47.00 47.00 46.02 46.02 0.0M
2024-10-04 46.97 46.97 46.50 46.50 0.0M
2024-10-03 46.66 47.00 46.66 46.97 0.0M
2024-10-02 46.65 46.66 46.65 46.65 0.0M
2024-10-01 47.00 47.00 46.65 46.65 0.0M
2024-09-30 47.00 47.00 47.00 47.00 0.0M
2024-09-27 46.76 47.20 46.76 47.20 0.0M
2024-09-26 46.70 47.48 46.70 46.71 0.0M
2024-09-25 46.70 46.70 46.70 46.70 0.0M
2024-09-24 47.00 47.00 46.60 47.00 0.0M
2024-09-23 46.21 47.00 46.21 47.00 0.0M
2024-09-20 47.00 47.00 46.13 46.13 0.0M
2024-09-19 46.20 47.00 46.10 46.11 0.0M
2024-09-18 46.99 47.50 46.11 46.11 0.0M
2024-09-17 46.50 47.00 46.01 46.99 0.0M
2024-09-16 46.51 46.51 46.50 46.50 0.0M
2024-09-13 46.49 47.65 46.49 46.50 0.0M
2024-09-12 46.00 46.49 45.11 46.49 0.0M
2024-09-11 45.50 46.00 45.10 46.00 0.0M
2024-09-10 45.17 45.50 45.17 45.50 0.0M
2024-09-09 44.89 45.36 44.65 45.16 0.0M
2024-09-06 45.31 45.40 44.70 44.81 0.0M
2024-09-05 45.80 45.80 45.00 45.05 0.0M
2024-09-04 46.11 46.59 45.80 45.80 0.0M
2024-09-03 46.50 46.50 46.10 46.10 0.0M
2024-09-02 48.00 48.00 45.30 46.50 0.0M
2024-08-30 47.90 47.90 47.90 47.90 0.0M
2024-08-29 47.70 47.90 47.31 47.90 0.0M
2024-08-28 47.80 47.80 47.70 47.70 0.0M
2024-08-27 48.00 48.01 47.75 47.80 0.0M
2024-08-26 48.11 48.11 47.50 48.00 0.0M
2024-08-23 46.11 46.75 46.11 46.75 0.0M
2024-08-22 47.00 47.01 46.11 46.11 0.0M
2024-08-21 47.01 47.40 47.00 47.00 0.0M
2024-08-20 46.97 48.00 46.97 47.00 0.0M
2024-08-19 46.96 48.00 46.96 46.97 0.0M
2024-08-16 46.96 46.96 46.96 46.96 0.0M
2024-08-15 46.51 46.96 46.51 46.96 0.0M
2024-08-14 46.26 47.00 46.26 46.51 0.0M
2024-08-13 46.26 46.27 44.91 46.27 0.0M
2024-08-12 46.26 46.27 45.13 46.26 0.0M
2024-08-09 46.26 46.26 46.26 46.26 0.0M
2024-08-08 46.21 46.22 46.21 46.22 0.0M
2024-08-07 46.28 46.40 45.50 46.20 0.0M
2024-08-06 46.27 46.29 46.27 46.28 0.0M
2024-08-05 46.62 46.65 46.62 46.65 0.0M
2024-08-02 47.01 47.02 47.00 47.00 0.0M
2024-08-01 48.11 48.11 47.00 47.00 0.0M
2024-07-31 48.01 48.01 48.01 48.01 0.0M
2024-07-30 49.60 49.60 46.31 48.01 0.0M
2024-07-29 49.69 49.69 49.69 49.69 0.0M
2024-07-26 49.70 49.70 49.69 49.69 0.0M
2024-07-25 49.90 49.90 48.51 49.70 0.0M
2024-07-24 47.10 49.98 47.10 49.94 0.0M
2024-07-23 48.00 48.00 46.56 47.00 0.0M
2024-07-22 49.00 49.00 48.00 48.00 0.0M
2024-07-19 47.99 49.00 47.10 49.00 0.0M
2024-07-18 47.99 47.99 47.99 47.99 0.0M
2024-07-17 46.80 47.99 46.80 47.99 0.0M
2024-07-16 47.61 47.99 46.70 46.80 0.0M
2024-07-15 49.50 49.52 47.60 47.60 0.0M
2024-07-12 49.51 49.51 49.50 49.50 0.0M
2024-07-11 49.50 49.60 49.50 49.50 0.0M
2024-07-10 48.61 49.50 48.61 49.50 0.0M
2024-07-09 49.51 50.50 48.53 48.53 0.0M
2024-07-08 51.50 51.50 49.50 49.50 0.0M
2024-07-05 52.01 52.01 51.50 51.50 0.0M
2024-07-04 51.51 52.01 51.51 52.01 0.0M
2024-07-03 52.98 52.98 51.51 51.51 0.0M
2024-07-02 52.50 52.96 51.52 52.96 0.0M
2024-07-01 50.07 52.50 50.07 52.50 0.0M
2024-06-28 50.06 50.07 50.06 50.07 0.0M
2024-06-27 51.96 52.00 49.50 50.06 0.0M
2024-06-26 51.01 51.50 51.00 51.50 0.0M
2024-06-25 50.50 51.01 50.21 51.01 0.0M
2024-06-24 49.56 50.50 49.55 50.50 0.0M
2024-06-21 49.50 49.50 49.05 49.30 0.0M
2024-06-20 49.20 49.20 48.80 48.80 0.0M
2024-06-19 48.50 49.40 48.50 49.40 0.0M
2024-06-18 49.00 49.00 48.20 48.50 0.0M
2024-06-17 49.00 49.40 47.50 49.00 0.0M
2024-06-14 52.39 52.39 48.02 49.10 0.0M
2024-06-13 54.49 54.49 51.51 52.39 0.0M
2024-06-12 54.49 54.49 54.48 54.49 0.0M
2024-06-11 55.00 55.00 53.99 54.50 0.0M
2024-06-10 55.02 55.65 54.95 54.95 0.0M
2024-06-07 54.56 55.60 54.56 55.02 0.0M
2024-06-06 53.87 55.55 53.00 54.55 0.0M
2024-06-05 53.89 54.00 53.89 53.99 0.0M
2024-06-04 53.01 53.99 53.01 53.99 0.0M
2024-06-03 52.73 53.99 52.73 53.00 0.0M
2024-05-31 52.50 53.10 52.50 53.10 0.0M
2024-05-30 53.00 53.74 52.03 53.74 0.0M
2024-05-29 52.00 53.25 52.00 53.00 0.0M
2024-05-28 52.50 53.00 52.00 52.00 0.0M
2024-05-27 51.63 53.50 51.02 52.51 0.0M
2024-05-24 52.49 53.98 52.02 53.20 0.0M
2024-05-23 51.50 52.50 51.50 52.49 0.0M
2024-05-22 51.51 51.51 50.03 51.50 0.0M
2024-05-21 52.77 53.01 51.03 51.03 0.0M
2024-05-20 52.51 52.61 52.51 52.61 0.0M
2024-05-17 53.00 55.00 52.50 52.50 0.0M
2024-05-16 53.45 53.45 53.00 53.00 0.0M
2024-05-15 53.50 53.51 53.00 53.45 0.0M
2024-05-14 52.99 53.50 52.99 53.50 0.0M
2024-05-13 52.60 53.00 52.60 53.00 0.0M
2024-05-10 53.61 53.61 52.51 52.51 0.0M
2024-05-09 53.75 53.75 53.60 53.60 0.0M
2024-05-08 53.75 53.75 53.75 53.75 0.0M
2024-05-07 53.41 54.00 53.41 53.75 0.0M
2024-05-06 52.99 53.90 52.71 53.30 0.0M
2024-05-03 52.05 53.00 52.05 53.00 0.0M
2024-05-02 52.87 52.90 52.05 52.90 0.0M
2024-04-30 52.01 52.90 52.01 52.90 0.0M
2024-04-29 52.00 52.00 52.00 52.00 0.0M
2024-04-26 51.99 52.00 51.50 52.00 0.0M
2024-04-25 50.50 51.50 50.50 51.30 0.0M
2024-04-24 49.80 52.00 49.50 50.50 0.0M
2024-04-23 49.31 49.80 49.30 49.80 0.0M
2024-04-22 49.00 49.50 48.22 49.30 0.0M
2024-04-19 50.30 50.30 48.10 48.16 0.0M
2024-04-18 50.19 50.19 50.00 50.00 0.0M
2024-04-17 49.50 50.19 49.50 50.19 0.0M
2024-04-16 49.69 50.70 49.69 50.00 0.0M
2024-04-15 52.20 52.30 51.81 52.25 0.0M
2024-04-12 51.11 51.50 51.11 51.50 0.0M
2024-04-11 50.50 51.50 50.00 51.00 0.0M
2024-04-10 50.01 50.50 50.00 50.24 0.0M
2024-04-09 51.00 51.50 49.00 49.95 0.0M
2024-04-08 51.00 51.00 50.60 51.00 0.0M
2024-04-05 50.99 51.49 50.70 51.00 0.0M
2024-04-04 50.00 52.00 50.00 51.00 0.0M
2024-04-03 49.03 50.50 49.03 49.90 0.0M
2024-04-02 49.00 49.30 49.00 49.03 0.0M
2024-03-28 48.81 49.30 48.81 48.91 0.0M
2024-03-27 49.50 50.37 48.50 48.64 0.0M
2024-03-26 49.21 49.50 48.50 49.50 0.0M
2024-03-25 49.10 50.00 49.10 49.10 0.0M
2024-03-22 47.71 48.90 47.71 48.90 0.0M
2024-03-21 47.54 48.00 47.54 47.70 0.0M
2024-03-20 47.91 48.50 47.52 47.53 0.0M
2024-03-19 48.01 49.00 47.80 47.82 0.0M
2024-03-18 48.51 50.00 48.01 48.01 0.0M
2024-03-15 48.51 49.50 48.50 48.50 0.0M
2024-03-14 48.80 49.00 48.50 48.50 0.0M
2024-03-13 49.00 49.05 48.80 48.80 0.0M
2024-03-12 48.40 49.00 48.40 49.00 0.0M
2024-03-11 48.10 48.40 48.10 48.40 0.0M
2024-03-08 49.51 49.51 48.00 48.26 0.0M
2024-03-07 49.40 50.00 49.00 49.50 0.0M
2024-03-06 50.79 50.80 49.00 49.40 0.0M
2024-03-05 50.54 51.00 50.40 50.40 0.0M
2024-03-04 52.00 52.40 52.00 52.40 0.0M
2024-03-01 52.48 52.48 51.95 52.20 0.0M
2024-02-29 51.50 52.50 51.00 52.50 0.0M
2024-02-28 51.50 51.50 50.00 51.50 0.0M
2024-02-27 51.20 52.00 51.00 51.00 0.0M
2024-02-26 52.01 52.02 51.00 51.00 0.0M
2024-02-23 53.00 53.00 52.01 52.01 0.0M
2024-02-22 52.27 53.00 52.27 53.00 0.0M
2024-02-21 52.24 52.26 52.24 52.26 0.0M
2024-02-20 52.05 53.00 52.05 52.24 0.0M
2024-02-19 51.98 52.90 51.98 52.05 0.0M
2024-02-16 51.51 51.77 51.51 51.77 0.0M
2024-02-15 51.01 51.50 51.01 51.50 0.0M
2024-02-14 51.49 51.51 51.00 51.00 0.0M
2024-02-13 51.93 52.00 51.50 51.51 0.0M
2024-02-12 52.28 52.28 51.60 51.93 0.0M
2024-02-09 51.60 52.44 51.50 52.28 0.0M
2024-02-08 51.50 51.60 51.50 51.60 0.0M
2024-02-07 51.50 51.60 50.80 51.50 0.0M
2024-02-06 50.01 50.01 50.01 50.01 0.0M
2024-02-05 51.20 51.38 50.00 50.01 0.0M
2024-02-02 50.70 51.20 50.70 51.20 0.0M
2024-02-01 50.01 50.64 50.00 50.64 0.0M
2024-01-31 50.01 50.01 49.51 50.00 0.0M
2024-01-30 48.51 50.00 48.51 50.00 0.0M
2024-01-29 48.50 48.50 48.50 48.50 0.0M
2024-01-26 48.01 48.03 48.00 48.00 0.0M
2024-01-25 48.01 48.50 48.00 48.00 0.0M
2024-01-24 48.25 48.50 48.00 48.00 0.0M
2024-01-23 48.16 48.68 48.16 48.25 0.0M
2024-01-22 48.00 48.50 48.00 48.15 0.0M
2024-01-19 48.15 48.15 47.80 48.00 0.0M
2024-01-18 48.11 48.15 48.11 48.15 0.0M
2024-01-17 47.66 48.11 47.66 48.10 0.0M
2024-01-16 48.50 48.50 47.50 47.66 0.0M
2024-01-15 47.50 48.00 47.50 48.00 0.0M
2024-01-12 47.00 48.00 47.00 47.12 0.0M
2024-01-11 47.01 47.20 47.00 47.00 0.0M
2024-01-10 46.81 47.50 46.81 47.01 0.0M
2024-01-09 47.51 47.51 46.81 46.81 0.0M
2024-01-08 47.84 47.84 47.35 47.35 0.0M
2024-01-05 48.30 48.30 47.00 47.84 0.0M
2024-01-04 48.30 48.30 48.30 48.30 0.0M
2024-01-03 49.00 49.00 48.30 48.30 0.0M
2024-01-02 49.00 49.50 49.00 49.20 0.0M