Fnac Darty SA (FNAC)

FNAC
🏛️ Francia →
29.20
Última Actualización: 2025-09-29
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
2021-12-31 56.40 57.50 56.40 57.50 0.0M
2021-12-30 56.65 56.95 56.25 56.55 0.0M
2021-12-29 56.25 56.95 56.10 56.70 0.0M
2021-12-28 55.15 56.55 55.15 56.05 0.0M
2021-12-27 55.90 56.05 55.10 55.35 0.0M
2021-12-24 56.50 56.85 56.00 56.25 0.0M
2021-12-23 57.65 57.90 56.65 56.85 0.0M
2021-12-22 57.65 58.65 57.25 57.75 0.0M
2021-12-21 56.95 57.65 56.35 57.65 0.0M
2021-12-20 54.70 56.50 54.25 56.35 0.1M
2021-12-17 54.80 55.75 54.55 55.75 0.0M
2021-12-16 54.60 55.10 53.90 54.70 0.0M
2021-12-15 53.45 54.00 53.20 53.90 0.0M
2021-12-14 52.50 53.65 52.35 53.35 0.1M
2021-12-13 54.00 54.25 52.30 52.35 0.0M
2021-12-10 54.25 54.50 53.60 53.85 0.0M
2021-12-09 54.00 54.75 53.75 54.45 0.0M
2021-12-08 54.35 54.70 53.60 53.95 0.0M
2021-12-07 54.25 54.85 54.00 54.30 0.0M
2021-12-06 52.75 53.90 52.40 53.80 0.0M
2021-12-03 53.80 53.80 52.35 52.55 0.0M
2021-12-02 53.35 54.20 53.15 53.35 0.0M
2021-12-01 53.75 54.50 53.50 54.00 0.0M
2021-11-30 53.95 53.95 52.35 53.45 0.1M
2021-11-29 54.00 55.10 53.75 54.35 0.1M
2021-11-26 52.60 54.30 51.25 53.40 0.1M
2021-11-25 54.05 54.05 53.20 53.70 0.0M
2021-11-24 55.00 55.00 53.50 53.85 0.1M
2021-11-23 55.00 55.55 54.25 55.15 0.0M
2021-11-22 54.70 55.55 54.55 55.15 0.0M
2021-11-19 55.00 55.30 54.10 54.70 0.0M
2021-11-18 55.55 56.05 54.85 55.10 0.0M
2021-11-17 56.35 56.60 55.60 55.70 0.0M
2021-11-16 56.70 57.00 56.30 56.60 0.0M
2021-11-15 56.45 57.15 56.05 56.80 0.0M
2021-11-12 57.00 57.25 56.30 56.35 0.0M
2021-11-11 58.25 58.40 56.75 57.00 0.1M
2021-11-10 56.85 58.40 56.30 58.40 0.1M
2021-11-09 57.00 57.15 56.20 57.00 0.0M
2021-11-08 57.55 57.95 56.80 57.05 0.0M
2021-11-05 57.35 57.75 56.50 57.60 0.0M
2021-11-04 56.80 57.35 56.75 57.35 0.1M
2021-11-03 56.15 56.70 55.70 56.65 0.0M
2021-11-02 57.00 57.15 56.10 56.15 0.0M
2021-11-01 56.25 57.10 56.25 56.80 0.0M
2021-10-29 56.40 56.60 55.60 56.05 0.0M
2021-10-28 56.50 57.30 56.15 56.60 0.0M
2021-10-27 56.40 56.45 55.90 56.35 0.0M
2021-10-26 56.40 56.70 55.95 56.30 0.0M
2021-10-25 56.30 57.30 56.15 56.15 0.0M
2021-10-22 56.10 57.80 55.20 55.80 0.1M
2021-10-21 55.80 56.10 55.00 56.10 0.0M
2021-10-20 56.00 56.00 55.10 55.80 0.0M
2021-10-19 55.30 56.35 55.15 56.00 0.0M
2021-10-18 54.80 56.00 54.55 55.30 0.0M
2021-10-15 55.45 55.75 54.50 54.90 0.1M
2021-10-14 55.70 56.40 55.05 55.35 0.0M
2021-10-13 55.30 55.60 54.75 55.55 0.0M
2021-10-12 54.70 55.75 54.25 55.50 0.0M
2021-10-11 53.90 54.90 53.60 54.70 0.0M
2021-10-08 53.60 54.80 53.60 53.90 0.0M
2021-10-07 53.00 53.90 52.40 53.45 0.0M
2021-10-06 52.70 53.50 52.20 52.60 0.0M
2021-10-05 53.75 54.20 52.75 53.15 0.1M
2021-10-04 54.25 54.75 53.65 53.70 0.1M
2021-10-01 55.95 56.10 53.45 54.35 0.1M
2021-09-30 56.75 57.05 55.90 56.80 0.0M
2021-09-29 57.20 57.20 55.60 56.45 0.0M
2021-09-28 55.75 57.70 55.50 57.15 0.1M
2021-09-27 55.75 55.85 55.00 55.85 0.0M
2021-09-24 56.25 56.50 55.05 55.05 0.0M
2021-09-23 56.50 57.10 56.30 56.70 0.0M
2021-09-22 55.70 56.20 55.50 55.95 0.1M
2021-09-21 54.25 55.35 54.15 55.05 0.0M
2021-09-20 55.00 55.00 53.25 54.00 0.1M
2021-09-17 55.50 56.60 54.85 55.00 0.0M
2021-09-16 55.20 55.35 54.50 55.15 0.0M
2021-09-15 54.95 55.15 54.25 54.95 0.1M
2021-09-14 55.20 55.50 54.85 55.05 0.0M
2021-09-13 55.60 55.60 54.55 55.05 0.0M
2021-09-10 55.60 56.10 55.20 55.20 0.0M
2021-09-09 55.20 55.40 54.65 55.40 0.0M
2021-09-08 55.65 56.00 54.95 55.25 0.0M
2021-09-07 55.90 56.15 55.75 55.80 0.0M
2021-09-06 56.60 56.65 56.00 56.00 0.0M
2021-09-03 57.45 57.50 56.25 56.50 0.0M
2021-09-02 57.35 57.45 56.90 57.30 0.0M
2021-09-01 57.95 58.25 57.50 57.60 0.0M
2021-08-31 57.40 58.10 57.15 57.70 0.0M
2021-08-30 56.80 57.60 56.60 57.20 0.0M
2021-08-27 56.75 57.00 56.15 56.80 0.0M
2021-08-26 57.85 57.85 56.50 56.65 0.0M
2021-08-25 57.00 58.30 56.75 58.10 0.0M
2021-08-24 57.85 57.85 56.60 56.85 0.0M
2021-08-23 57.60 58.25 57.40 57.55 0.0M
2021-08-20 56.85 57.30 56.20 57.25 0.0M
2021-08-19 58.05 58.05 56.75 56.75 0.0M
2021-08-18 58.00 58.80 57.75 58.80 0.0M
2021-08-17 57.90 58.30 56.95 58.15 0.0M
2021-08-16 57.90 58.10 57.05 57.90 0.0M
2021-08-13 57.85 58.70 57.80 58.70 0.0M
2021-08-12 58.75 59.15 57.85 57.85 0.0M
2021-08-11 58.25 59.00 58.05 58.90 0.0M
2021-08-10 57.95 58.60 57.75 58.35 0.0M
2021-08-09 58.05 58.40 57.60 57.90 0.0M
2021-08-06 57.90 58.15 57.20 57.95 0.0M
2021-08-05 58.80 58.80 57.20 58.00 0.0M
2021-08-04 58.90 59.20 58.50 58.85 0.0M
2021-08-03 59.05 59.50 58.60 58.70 0.1M
2021-08-02 58.90 60.40 58.90 59.30 0.1M
2021-07-30 55.20 58.90 54.55 58.50 0.3M
2021-07-29 52.50 54.05 51.90 53.90 0.1M
2021-07-28 54.00 54.05 51.40 52.60 0.2M
2021-07-27 56.20 56.20 54.65 54.80 0.0M
2021-07-26 56.00 56.60 55.55 56.35 0.0M
2021-07-23 55.75 56.40 55.70 56.25 0.0M
2021-07-22 55.25 56.15 55.25 55.40 0.0M
2021-07-21 53.50 55.45 53.45 55.05 0.0M
2021-07-20 52.90 53.50 52.40 53.25 0.1M
2021-07-19 53.55 53.60 52.15 52.60 0.1M
2021-07-16 53.60 54.70 53.50 53.85 0.0M
2021-07-15 54.60 54.90 53.35 53.70 0.1M
2021-07-14 54.75 55.20 54.50 54.80 0.0M
2021-07-13 54.95 55.45 54.40 54.75 0.0M
2021-07-12 54.70 55.20 53.50 54.85 0.1M
2021-07-09 52.45 54.55 52.00 54.55 0.1M
2021-07-08 54.75 54.75 51.00 52.15 0.2M
2021-07-07 54.15 54.75 53.55 54.50 0.1M
2021-07-06 55.15 55.20 53.75 53.80 0.1M
2021-07-05 54.15 55.30 53.85 55.30 0.0M
2021-07-02 54.85 55.70 54.50 55.30 0.0M
2021-07-01 54.50 55.40 54.50 54.55 0.0M
2021-06-30 53.95 54.35 53.00 54.25 0.0M
2021-06-29 53.75 54.35 53.75 53.85 0.0M
2021-06-28 53.85 54.15 53.55 53.75 0.0M
2021-06-25 54.65 54.65 53.80 54.20 0.0M
2021-06-24 55.00 55.00 54.15 54.20 0.0M
2021-06-23 55.00 55.10 54.10 54.75 0.0M
2021-06-22 54.50 54.85 53.75 54.80 0.1M
2021-06-21 53.60 54.35 52.90 54.30 0.1M
2021-06-18 55.35 55.35 53.85 54.10 0.1M
2021-06-17 56.40 56.60 55.20 55.40 0.1M
2021-06-16 57.55 57.55 56.50 56.50 0.0M
2021-06-15 58.45 58.45 57.50 57.55 0.0M
2021-06-14 58.00 59.20 58.00 58.20 0.1M
2021-06-11 56.40 58.00 56.30 57.95 0.1M
2021-06-10 58.00 58.00 55.70 56.40 0.1M
2021-06-09 59.70 59.95 57.75 57.85 0.1M
2021-06-08 60.05 61.10 59.20 59.60 0.1M
2021-06-07 59.25 60.30 59.05 60.15 0.0M
2021-06-04 59.15 59.20 58.45 59.15 0.0M
2021-06-03 58.60 59.90 58.45 59.10 0.1M
2021-06-02 59.00 59.00 58.05 58.60 0.0M
2021-06-01 58.00 58.75 57.80 58.65 0.0M
2021-05-31 57.20 58.30 56.70 57.80 0.0M
2021-05-28 57.75 58.05 57.05 57.30 0.0M
2021-05-27 56.60 59.00 56.25 57.75 0.1M
2021-05-26 56.25 56.60 55.60 56.55 0.0M
2021-05-25 57.25 57.45 56.00 56.25 0.0M
2021-05-24 57.35 57.35 56.55 57.30 0.0M
2021-05-21 58.30 58.60 57.30 57.50 0.0M
2021-05-20 58.40 58.80 57.80 58.30 0.0M
2021-05-19 58.50 58.60 57.60 58.20 0.0M
2021-05-18 58.75 59.80 58.55 59.15 0.1M
2021-05-17 58.00 58.60 57.75 58.50 0.0M
2021-05-14 56.95 57.90 56.65 57.90 0.0M
2021-05-13 56.40 56.90 54.70 56.60 0.0M
2021-05-12 57.00 57.30 55.55 56.85 0.1M
2021-05-11 57.70 58.00 56.90 57.30 0.1M
2021-05-10 58.05 58.90 57.80 58.35 0.0M
2021-05-07 57.75 58.35 57.50 57.90 0.0M
2021-05-06 58.00 58.55 57.55 57.75 0.0M
2021-05-05 57.50 58.05 56.85 57.85 0.0M
2021-05-04 58.30 58.90 57.15 57.20 0.0M
2021-05-03 58.75 58.95 57.40 58.05 0.1M
2021-04-30 59.75 60.15 58.10 58.65 0.1M
2021-04-29 59.25 60.55 58.85 59.95 0.1M
2021-04-28 58.35 59.90 58.35 58.95 0.0M
2021-04-27 58.65 58.90 58.05 58.80 0.0M
2021-04-26 57.95 58.65 57.30 58.65 0.0M
2021-04-23 57.15 58.25 57.00 57.95 0.0M
2021-04-22 57.65 58.05 56.85 57.05 0.0M
2021-04-21 57.20 57.65 55.85 57.50 0.1M
2021-04-20 56.95 57.60 56.40 57.00 0.1M
2021-04-19 57.75 58.90 56.75 56.95 0.1M
2021-04-16 56.05 57.80 54.85 57.50 0.2M
2021-04-15 53.95 55.25 53.55 54.80 0.1M
2021-04-14 54.05 54.15 53.55 53.85 0.0M
2021-04-13 53.75 54.25 53.30 54.00 0.0M
2021-04-12 54.15 54.15 53.55 53.60 0.0M
2021-04-09 54.35 54.45 53.95 54.05 0.0M
2021-04-08 54.75 54.95 54.20 54.55 0.0M
2021-04-07 54.25 55.40 53.90 54.50 0.1M
2021-04-06 54.80 55.20 53.95 54.10 0.0M
2021-04-01 52.40 54.30 52.40 54.25 0.0M
2021-03-31 52.30 53.10 52.25 52.35 0.1M
2021-03-30 52.15 52.35 51.70 52.35 0.0M
2021-03-29 52.70 52.80 51.60 52.00 0.0M
2021-03-26 52.65 53.55 52.55 52.70 0.1M
2021-03-25 52.70 52.70 51.40 52.20 0.0M
2021-03-24 51.95 52.60 51.20 52.60 0.0M
2021-03-23 52.60 52.60 51.50 52.00 0.0M
2021-03-22 52.90 53.15 52.30 52.60 0.0M
2021-03-19 53.15 53.80 52.80 53.00 0.1M
2021-03-18 54.90 55.15 53.20 53.90 0.1M
2021-03-17 55.60 58.60 54.70 54.75 0.2M
2021-03-16 55.55 55.75 53.20 55.70 0.3M
2021-03-15 54.25 56.40 54.25 55.75 0.1M
2021-03-12 52.75 54.60 52.50 54.20 0.1M
2021-03-11 53.65 53.80 51.85 52.80 0.1M
2021-03-10 54.70 55.25 53.10 53.40 0.1M
2021-03-09 52.15 54.75 52.05 54.70 0.1M
2021-03-08 51.45 52.05 50.75 51.95 0.1M
2021-03-05 50.70 51.45 50.25 50.80 0.1M
2021-03-04 50.60 51.15 50.20 51.05 0.1M
2021-03-03 50.45 51.65 50.05 50.95 0.1M
2021-03-02 50.65 50.65 49.68 50.30 0.0M
2021-03-01 51.00 52.30 50.30 50.65 0.1M
2021-02-26 50.60 51.35 49.58 50.25 0.1M
2021-02-25 52.55 52.70 50.40 51.05 0.1M
2021-02-24 49.90 53.60 49.00 51.70 0.3M
2021-02-23 47.28 47.86 46.10 47.18 0.0M
2021-02-22 47.58 48.10 47.24 47.34 0.0M
2021-02-19 46.72 48.10 46.60 47.80 0.0M
2021-02-18 47.04 47.52 46.42 46.66 0.0M
2021-02-17 48.00 48.00 46.86 47.04 0.0M
2021-02-16 48.44 48.64 47.94 48.18 0.0M
2021-02-15 47.70 48.74 47.70 48.38 0.0M
2021-02-12 47.60 47.98 47.20 47.44 0.0M
2021-02-11 47.76 48.28 47.36 47.60 0.0M
2021-02-10 48.92 49.08 47.52 47.82 0.0M
2021-02-09 50.00 50.05 48.38 48.58 0.1M
2021-02-08 50.15 50.40 49.44 49.98 0.1M
2021-02-05 48.00 50.15 47.96 49.96 0.1M
2021-02-04 47.14 48.14 47.08 47.90 0.1M
2021-02-03 47.34 47.92 46.82 46.98 0.0M
2021-02-02 47.26 47.60 46.90 47.10 0.1M
2021-02-01 46.80 47.66 46.58 47.00 0.1M
2021-01-29 45.96 46.88 45.36 46.42 0.1M
2021-01-28 44.64 46.72 43.64 46.50 0.1M
2021-01-27 46.00 46.42 44.02 45.14 0.1M
2021-01-26 45.90 47.40 45.56 46.14 0.1M
2021-01-25 47.12 47.52 45.16 46.00 0.2M
2021-01-22 48.24 48.24 46.32 47.52 0.1M
2021-01-21 49.16 49.56 47.56 48.32 0.1M
2021-01-20 52.05 52.45 48.62 48.92 0.2M
2021-01-19 51.50 52.00 51.05 51.30 0.0M
2021-01-18 50.50 51.55 50.50 50.90 0.0M
2021-01-15 52.25 52.30 50.45 50.95 0.1M
2021-01-14 52.60 53.10 52.15 52.65 0.0M
2021-01-13 53.20 53.20 52.50 52.55 0.0M
2021-01-12 53.70 54.70 53.05 53.05 0.0M
2021-01-11 53.25 53.75 52.05 53.45 0.1M
2021-01-08 54.90 55.25 52.95 53.25 0.1M
2021-01-07 54.50 54.65 53.75 54.45 0.0M
2021-01-06 53.85 54.75 53.20 54.00 0.1M
2021-01-05 52.30 53.95 52.25 53.50 0.1M
2021-01-04 53.25 53.65 52.35 52.50 0.1M