Fnac Darty SA (FNAC)

FNAC
🏛️ Francia →
28.70
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 28.55 28.70 28.35 28.70 0.0M
2025-09-25 28.85 28.85 28.30 28.45 0.0M
2025-09-24 28.80 28.80 28.40 28.80 0.0M
2025-09-23 28.35 28.95 28.35 28.70 0.0M
2025-09-22 28.30 28.40 27.80 28.35 0.0M
2025-09-19 28.95 29.20 28.70 28.70 0.0M
2025-09-18 29.20 29.35 28.75 28.85 0.0M
2025-09-17 28.80 29.35 28.70 29.20 0.0M
2025-09-16 28.75 29.00 28.60 28.75 0.0M
2025-09-15 28.30 29.10 28.25 28.75 0.0M
2025-09-12 28.70 28.70 28.05 28.25 0.0M
2025-09-11 28.60 28.75 28.45 28.60 0.0M
2025-09-10 28.50 29.05 28.40 28.60 0.0M
2025-09-09 28.45 28.70 28.20 28.45 0.0M
2025-09-08 28.60 28.60 28.20 28.40 0.0M
2025-09-05 29.05 29.05 28.45 28.50 0.0M
2025-09-04 29.25 29.45 28.85 28.95 0.0M
2025-09-03 29.20 30.00 29.10 29.15 0.0M
2025-09-02 29.55 29.60 29.00 29.10 0.0M
2025-09-01 29.50 29.80 29.40 29.50 0.0M
2025-08-29 29.75 30.10 29.45 29.45 0.0M
2025-08-28 29.10 30.10 29.10 29.85 0.0M
2025-08-27 28.70 29.35 28.55 29.10 0.0M
2025-08-26 30.20 30.20 29.10 29.10 0.0M
2025-08-25 30.60 30.70 30.30 30.35 0.0M
2025-08-22 30.30 31.00 30.30 30.70 0.0M
2025-08-21 29.70 30.60 29.70 30.35 0.0M
2025-08-20 29.40 29.90 29.40 29.80 0.0M
2025-08-19 28.65 29.70 28.60 29.50 0.0M
2025-08-18 28.95 29.35 28.65 28.65 0.0M
2025-08-15 29.25 29.40 28.95 28.95 0.0M
2025-08-14 29.10 29.50 29.05 29.20 0.0M
2025-08-13 29.25 29.55 29.10 29.10 0.0M
2025-08-12 29.15 29.55 28.95 29.10 0.0M
2025-08-11 29.60 29.65 29.10 29.10 0.0M
2025-08-08 29.50 29.95 29.30 29.60 0.0M
2025-08-07 29.95 30.40 29.30 29.55 0.0M
2025-08-06 30.00 30.30 29.95 30.00 0.0M
2025-08-05 29.65 30.20 29.65 30.00 0.0M
2025-08-04 29.35 29.80 29.35 29.55 0.0M
2025-08-01 29.60 29.65 29.25 29.30 0.0M
2025-07-31 30.15 30.55 29.75 29.75 0.0M
2025-07-30 29.95 30.05 29.45 30.00 0.0M
2025-07-29 30.20 30.80 29.95 29.95 0.0M
2025-07-28 30.00 30.50 29.95 30.20 0.0M
2025-07-25 29.60 30.10 29.45 29.75 0.1M
2025-07-24 31.35 31.35 28.25 29.40 0.2M
2025-07-23 32.05 32.35 31.95 32.35 0.0M
2025-07-22 32.65 32.65 31.65 31.90 0.0M
2025-07-21 33.60 33.85 32.65 32.65 0.0M
2025-07-18 33.95 33.95 33.60 33.60 0.0M
2025-07-17 33.50 34.05 33.50 33.85 0.0M
2025-07-16 34.05 34.15 33.50 33.50 0.0M
2025-07-15 35.10 35.35 34.15 34.20 0.0M
2025-07-14 34.50 35.15 34.30 34.95 0.0M
2025-07-11 34.80 35.40 34.65 34.65 0.0M
2025-07-10 34.65 35.10 34.65 34.95 0.0M
2025-07-09 34.50 34.80 34.10 34.70 0.0M
2025-07-08 34.45 34.60 34.10 34.40 0.0M
2025-07-07 34.70 34.90 34.35 34.35 0.0M
2025-07-04 34.75 35.00 34.50 34.75 0.0M
2025-07-03 34.70 35.05 34.60 34.90 0.0M
2025-07-02 34.45 35.30 34.30 34.70 0.0M
2025-07-01 33.75 35.30 33.75 35.25 0.1M
2025-06-30 33.00 33.70 32.80 33.60 0.0M
2025-06-27 32.40 33.20 32.40 32.80 0.1M
2025-06-26 32.15 32.75 32.15 32.40 0.0M
2025-06-25 31.80 32.40 31.80 32.15 0.0M
2025-06-24 31.20 32.15 31.10 31.65 0.1M
2025-06-23 30.65 31.15 30.45 30.80 0.0M
2025-06-20 30.75 31.35 30.75 30.75 0.1M
2025-06-19 31.55 31.55 30.75 30.75 0.0M
2025-06-18 32.10 32.10 31.40 31.65 0.0M
2025-06-17 32.00 33.05 31.90 32.25 0.0M
2025-06-16 31.75 32.40 31.75 32.05 0.0M
2025-06-13 32.25 32.70 31.70 31.70 0.0M
2025-06-12 32.50 33.20 32.35 33.00 0.0M
2025-06-11 30.05 33.00 30.00 32.40 0.1M
2025-06-10 29.45 30.15 29.45 30.05 0.0M
2025-06-09 30.00 30.05 29.50 29.50 0.0M
2025-06-06 30.30 30.35 29.90 30.00 0.0M
2025-06-05 30.75 30.90 30.25 30.30 0.0M
2025-06-04 31.50 31.50 30.85 30.85 0.0M
2025-06-03 30.40 31.35 30.40 31.35 0.0M
2025-06-02 30.00 30.50 29.90 30.50 0.0M
2025-05-30 30.40 30.60 30.30 30.40 0.0M
2025-05-29 29.95 30.60 29.95 30.40 0.0M
2025-05-28 30.15 30.25 29.85 30.05 0.0M
2025-05-27 30.25 30.60 30.15 30.15 0.0M
2025-05-26 30.70 30.75 30.30 30.30 0.0M
2025-05-23 31.20 31.80 30.45 30.45 0.0M
2025-05-22 30.95 31.40 30.70 31.30 0.0M
2025-05-21 30.95 31.50 30.85 31.30 0.0M
2025-05-20 31.50 32.00 31.05 31.20 0.0M
2025-05-19 33.15 33.25 31.60 31.70 0.0M
2025-05-16 32.80 33.40 32.45 33.40 0.0M
2025-05-15 32.95 33.30 32.80 32.85 0.0M
2025-05-14 32.69 33.31 32.60 33.01 0.0M
2025-05-13 32.55 32.75 32.27 32.73 0.0M
2025-05-12 32.00 33.15 32.00 32.66 0.0M
2025-05-09 32.07 32.23 31.89 31.99 0.0M
2025-05-08 31.61 32.05 31.49 32.00 0.0M
2025-05-07 31.95 32.20 31.54 31.54 0.0M
2025-05-06 30.92 31.90 30.38 31.90 0.0M
2025-05-05 31.00 31.00 30.69 30.75 0.0M
2025-05-02 30.65 31.18 30.65 30.93 0.0M
2025-04-30 30.08 30.70 29.87 30.66 0.0M
2025-04-29 30.30 30.52 29.99 30.07 0.0M
2025-04-28 29.75 30.45 29.75 30.27 0.0M
2025-04-25 29.45 29.91 29.34 29.72 0.0M
2025-04-24 29.42 29.82 28.04 29.57 0.0M
2025-04-23 29.71 29.80 28.98 29.42 0.0M
2025-04-22 28.60 29.41 28.50 29.32 0.0M
2025-04-17 27.71 28.73 27.70 28.53 0.1M
2025-04-16 27.73 27.89 27.30 27.70 0.0M
2025-04-15 27.15 27.69 27.15 27.69 0.0M
2025-04-14 27.16 27.35 26.77 27.07 0.0M
2025-04-11 26.45 26.95 25.90 26.54 0.0M
2025-04-10 26.75 27.00 26.21 26.32 0.0M
2025-04-09 25.62 25.89 25.14 25.21 0.0M
2025-04-08 26.09 26.88 25.61 26.58 0.0M
2025-04-07 23.73 26.65 23.60 25.61 0.1M
2025-04-04 26.60 26.65 25.00 25.45 0.0M
2025-04-03 27.50 27.90 26.65 26.70 0.0M
2025-04-02 28.30 28.40 27.75 28.00 0.0M
2025-04-01 29.55 29.90 28.30 28.45 0.0M
2025-03-31 28.10 28.15 27.70 27.85 0.0M
2025-03-28 27.95 28.55 27.95 28.25 0.0M
2025-03-27 28.40 28.45 27.90 28.10 0.0M
2025-03-26 28.35 28.75 28.15 28.60 0.0M
2025-03-25 28.15 28.55 28.05 28.45 0.0M
2025-03-24 27.90 28.25 27.70 28.05 0.0M
2025-03-21 28.30 28.30 27.60 27.95 0.0M
2025-03-20 28.60 28.75 27.95 28.40 0.0M
2025-03-19 28.35 28.50 27.95 28.50 0.0M
2025-03-18 27.75 28.65 27.75 28.50 0.0M
2025-03-17 27.55 28.10 27.25 27.85 0.0M
2025-03-14 26.80 27.35 26.65 26.95 0.0M
2025-03-13 26.85 27.05 26.35 26.75 0.0M
2025-03-12 27.85 27.85 26.90 26.95 0.0M
2025-03-11 29.15 29.30 27.85 27.85 0.0M
2025-03-10 29.30 29.75 28.95 29.05 0.0M
2025-03-07 29.25 29.55 29.10 29.30 0.0M
2025-03-06 28.60 29.80 28.55 29.65 0.0M
2025-03-05 27.65 28.25 27.65 28.00 0.0M
2025-03-04 28.80 29.05 27.30 27.45 0.0M
2025-03-03 29.80 30.30 29.10 29.15 0.0M
2025-02-28 30.60 30.60 29.20 29.95 0.1M
2025-02-27 29.60 30.95 28.35 30.80 0.1M
2025-02-26 30.20 30.35 29.65 29.80 0.0M
2025-02-25 30.55 30.85 30.20 30.30 0.0M
2025-02-24 30.75 30.75 30.10 30.45 0.0M
2025-02-21 30.70 31.15 30.50 30.95 0.0M
2025-02-20 30.70 31.35 30.65 30.75 0.0M
2025-02-19 31.00 31.10 30.60 30.70 0.0M
2025-02-18 31.00 31.35 30.95 31.05 0.0M
2025-02-17 30.85 31.15 30.35 31.00 0.0M
2025-02-14 30.30 31.20 30.05 31.05 0.0M
2025-02-13 30.00 30.85 29.85 30.35 0.0M
2025-02-12 29.80 30.15 29.65 29.75 0.0M
2025-02-11 30.15 30.25 29.80 29.80 0.0M
2025-02-10 29.50 30.15 29.30 30.15 0.0M
2025-02-07 30.50 30.55 29.15 29.55 0.0M
2025-02-06 30.65 30.85 29.70 30.40 0.0M
2025-02-05 29.70 30.45 29.35 30.35 0.0M
2025-02-04 29.85 30.30 29.40 29.95 0.0M
2025-02-03 29.10 29.90 28.80 29.90 0.0M
2025-01-31 29.80 29.80 29.20 29.50 0.0M
2025-01-30 29.20 29.65 29.05 29.60 0.0M
2025-01-29 29.55 29.90 29.15 29.15 0.0M
2025-01-28 28.35 29.70 27.95 29.50 0.0M
2025-01-27 27.80 28.55 27.70 28.50 0.0M
2025-01-24 28.35 28.80 28.00 28.25 0.0M
2025-01-23 28.30 28.70 28.15 28.35 0.0M
2025-01-22 28.05 28.45 27.85 28.25 0.0M
2025-01-21 27.80 28.05 27.65 28.05 0.0M
2025-01-20 27.85 28.05 27.55 27.85 0.0M
2025-01-17 27.80 27.95 27.55 27.85 0.0M
2025-01-16 28.05 28.10 27.55 27.65 0.0M
2025-01-15 27.60 28.05 27.50 27.95 0.0M
2025-01-14 27.55 27.90 27.50 27.50 0.0M
2025-01-13 27.35 27.40 26.80 27.30 0.0M
2025-01-10 28.20 28.20 27.50 27.55 0.0M
2025-01-09 28.05 28.95 28.00 28.30 0.0M
2025-01-08 28.75 28.80 27.90 28.15 0.0M
2025-01-07 28.20 29.10 28.15 28.85 0.0M
2025-01-06 28.10 28.45 27.75 28.05 0.0M
2025-01-03 28.10 28.25 27.75 27.90 0.0M
2025-01-02 28.40 28.50 28.10 28.10 0.0M