Groupe Pizzorno Environnement (GPEP)

GPEP
🏛️ Francia →
56.40
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 56.20 56.40 55.40 56.40 0.0M
2025-09-25 55.40 56.20 55.40 56.20 0.0M
2025-09-24 56.40 56.60 55.60 55.60 0.0M
2025-09-23 56.40 56.60 56.20 56.60 0.0M
2025-09-22 56.00 56.60 55.80 56.20 0.0M
2025-09-19 56.00 56.60 55.80 56.20 0.0M
2025-09-18 56.20 56.60 56.20 56.60 0.0M
2025-09-17 57.00 57.40 55.60 56.00 0.0M
2025-09-16 57.60 58.40 57.60 58.20 0.0M
2025-09-15 58.20 58.20 57.60 58.00 0.0M
2025-09-12 59.20 59.20 58.00 58.40 0.0M
2025-09-11 58.80 59.40 57.80 59.40 0.0M
2025-09-10 59.00 59.00 58.40 59.00 0.0M
2025-09-09 59.00 59.00 58.80 58.80 0.0M
2025-09-08 58.00 59.00 58.00 58.60 0.0M
2025-09-05 58.80 59.00 58.20 58.20 0.0M
2025-09-04 59.80 59.80 59.00 59.00 0.0M
2025-09-03 59.60 60.00 59.00 60.00 0.0M
2025-09-02 60.20 60.20 59.60 59.60 0.0M
2025-09-01 59.80 60.80 59.80 60.00 0.0M
2025-08-29 60.20 61.00 60.00 61.00 0.0M
2025-08-28 60.00 60.20 59.60 60.20 0.0M
2025-08-27 60.00 60.00 59.00 60.00 0.0M
2025-08-26 59.20 60.40 59.20 60.00 0.0M
2025-08-25 60.00 60.00 59.60 60.00 0.0M
2025-08-22 61.20 61.20 61.20 61.20 0.0M
2025-08-21 61.00 61.20 60.80 61.20 0.0M
2025-08-20 60.60 61.40 58.20 61.40 0.0M
2025-08-19 61.00 61.00 61.00 61.00 0.0M
2025-08-18 60.60 60.60 60.40 60.60 0.0M
2025-08-15 60.60 60.60 60.60 60.60 0.0M
2025-08-14 60.20 60.80 59.80 60.80 0.0M
2025-08-13 61.20 61.40 58.00 60.20 0.0M
2025-08-12 62.40 62.40 62.40 62.40 0.0M
2025-08-11 61.40 62.40 60.80 62.40 0.0M
2025-08-08 62.40 62.80 62.40 62.80 0.0M
2025-08-07 62.60 62.60 61.20 62.40 0.0M
2025-08-06 62.60 62.60 62.00 62.60 0.0M
2025-08-05 61.60 62.60 61.20 62.60 0.0M
2025-08-04 62.00 62.60 61.20 61.20 0.0M
2025-08-01 62.60 62.80 61.80 62.00 0.0M
2025-07-31 63.00 63.00 62.00 62.60 0.0M
2025-07-30 62.40 62.40 61.80 61.80 0.0M
2025-07-29 62.00 62.60 61.80 62.60 0.0M
2025-07-28 62.60 63.00 62.00 62.80 0.0M
2025-07-25 62.60 62.80 61.60 62.80 0.0M
2025-07-24 61.40 62.60 61.20 62.60 0.0M
2025-07-23 61.20 62.20 61.20 62.20 0.0M
2025-07-22 62.00 62.00 61.20 61.20 0.0M
2025-07-21 62.00 62.80 62.00 62.00 0.0M
2025-07-18 62.80 62.80 62.00 62.60 0.0M
2025-07-17 63.00 63.00 62.00 63.00 0.0M
2025-07-16 63.00 63.00 61.20 63.00 0.0M
2025-07-15 62.80 63.00 62.40 63.00 0.0M
2025-07-14 62.80 62.80 62.20 62.80 0.0M
2025-07-11 62.80 63.40 62.00 63.40 0.0M
2025-07-10 64.20 64.20 62.80 62.80 0.0M
2025-07-09 63.60 64.00 62.60 63.40 0.0M
2025-07-08 62.60 63.40 62.60 63.40 0.0M
2025-07-07 64.00 64.00 63.40 64.00 0.0M
2025-07-04 63.60 64.20 63.00 64.20 0.0M
2025-07-03 64.20 64.20 63.20 63.80 0.0M
2025-07-02 64.00 65.00 63.40 64.00 0.0M
2025-07-01 64.20 64.40 63.20 64.00 0.0M
2025-06-30 64.00 64.40 63.40 63.40 0.0M
2025-06-27 63.60 64.20 62.80 64.20 0.0M
2025-06-26 63.60 64.00 63.20 63.20 0.0M
2025-06-25 64.20 64.20 61.60 63.60 0.0M
2025-06-24 64.00 64.00 63.40 64.00 0.0M
2025-06-23 64.60 64.80 63.40 64.00 0.0M
2025-06-20 63.20 65.00 63.00 65.00 0.0M
2025-06-19 64.60 64.60 62.60 63.00 0.0M
2025-06-18 65.00 65.60 64.80 65.00 0.0M
2025-06-17 65.00 65.40 64.60 65.00 0.0M
2025-06-16 65.40 65.60 64.40 65.60 0.0M
2025-06-13 65.40 66.80 65.40 65.60 0.0M
2025-06-12 67.00 70.00 66.40 66.60 0.0M
2025-06-11 66.60 67.60 66.60 67.00 0.0M
2025-06-10 66.60 67.00 65.20 67.00 0.0M
2025-06-09 64.40 66.00 64.40 66.00 0.0M
2025-06-06 65.60 65.60 64.60 65.40 0.0M
2025-06-05 70.00 70.00 64.20 65.60 0.0M
2025-06-04 70.40 70.40 69.80 70.20 0.0M
2025-06-03 70.60 70.60 70.40 70.40 0.0M
2025-06-02 71.00 71.00 70.00 70.60 0.0M
2025-05-30 70.00 70.20 70.00 70.20 0.0M
2025-05-29 70.60 71.60 70.00 70.00 0.0M
2025-05-28 70.40 71.80 70.40 70.40 0.0M
2025-05-27 71.20 72.40 71.20 71.20 0.0M
2025-05-26 72.60 72.60 72.40 72.40 0.0M
2025-05-23 72.40 73.00 71.20 72.60 0.0M
2025-05-22 72.40 72.40 72.40 72.40 0.0M
2025-05-21 72.00 72.40 71.20 72.40 0.0M
2025-05-20 71.80 72.00 71.60 72.00 0.0M
2025-05-19 71.00 71.00 70.40 70.40 0.0M
2025-05-16 71.80 71.80 70.40 70.40 0.0M
2025-05-15 71.80 71.80 70.60 71.80 0.0M
2025-05-14 71.60 71.80 70.40 70.40 0.0M
2025-05-13 70.40 71.60 70.00 71.60 0.0M
2025-05-12 70.40 71.00 69.20 69.40 0.0M
2025-05-09 69.60 69.60 69.40 69.60 0.0M
2025-05-08 69.00 69.00 68.00 69.00 0.0M
2025-05-07 68.00 69.20 68.00 69.00 0.0M
2025-05-06 66.00 68.00 65.60 68.00 0.0M
2025-05-05 61.00 65.20 61.00 65.20 0.0M
2025-05-02 60.20 60.80 60.00 60.80 0.0M
2025-04-30 59.80 60.00 59.80 60.00 0.0M
2025-04-29 60.40 60.40 59.60 60.00 0.0M
2025-04-28 59.40 60.60 59.40 60.40 0.0M
2025-04-25 59.80 60.60 59.40 60.40 0.0M
2025-04-24 60.80 60.80 59.80 59.80 0.0M
2025-04-23 62.40 62.40 60.80 60.80 0.0M
2025-04-22 62.20 62.20 61.00 62.20 0.0M
2025-04-17 62.40 63.00 62.20 63.00 0.0M
2025-04-16 63.00 63.00 62.20 62.20 0.0M
2025-04-15 64.40 64.40 63.40 64.00 0.0M
2025-04-14 63.20 64.40 63.20 64.40 0.0M
2025-04-11 64.60 64.60 63.20 63.20 0.0M
2025-04-10 65.00 65.00 63.20 64.80 0.0M
2025-04-09 64.60 65.20 63.80 65.20 0.0M
2025-04-08 64.60 64.60 64.00 64.60 0.0M
2025-04-07 61.80 65.80 61.80 65.80 0.0M
2025-04-04 64.40 65.00 59.20 65.00 0.0M
2025-04-03 66.00 66.00 64.20 64.20 0.0M
2025-04-02 67.40 67.40 66.40 66.40 0.0M
2025-04-01 66.80 67.80 66.80 67.60 0.0M
2025-03-31 66.40 66.60 66.20 66.20 0.0M
2025-03-28 68.60 68.60 67.00 67.00 0.0M
2025-03-27 67.40 67.40 67.00 67.00 0.0M
2025-03-26 68.80 68.80 67.20 67.20 0.0M
2025-03-25 67.60 68.20 67.40 67.40 0.0M
2025-03-24 68.60 68.60 67.40 67.40 0.0M
2025-03-21 69.20 69.20 66.60 66.60 0.0M
2025-03-20 68.80 69.20 67.80 68.20 0.0M
2025-03-19 69.20 69.20 65.00 68.20 0.0M
2025-03-18 67.20 69.20 65.00 69.20 0.0M
2025-03-17 62.00 66.60 62.00 66.00 0.0M
2025-03-14 59.20 61.20 59.00 61.20 0.0M
2025-03-13 61.20 61.20 59.00 59.20 0.0M
2025-03-12 59.00 60.00 59.00 60.00 0.0M
2025-03-11 59.80 60.60 59.00 59.00 0.0M
2025-03-10 62.40 62.40 57.80 61.80 0.0M
2025-03-07 64.80 64.80 61.20 62.40 0.0M
2025-03-06 65.40 65.40 64.00 64.80 0.0M
2025-03-05 67.20 67.20 64.20 65.40 0.0M
2025-03-04 67.80 67.80 65.60 65.60 0.0M
2025-03-03 67.00 68.00 66.60 68.00 0.0M
2025-02-28 70.60 71.00 66.40 66.60 0.0M
2025-02-27 71.60 71.60 70.40 70.60 0.0M
2025-02-26 71.80 72.00 70.40 70.40 0.0M
2025-02-25 70.60 72.00 70.60 71.80 0.0M
2025-02-24 73.00 73.00 69.20 69.60 0.0M
2025-02-21 76.60 76.60 72.60 73.60 0.0M
2025-02-20 78.00 78.00 76.60 76.80 0.0M
2025-02-19 78.20 78.20 77.60 77.80 0.0M
2025-02-18 77.60 79.80 77.00 78.40 0.0M
2025-02-17 77.00 77.40 77.00 77.40 0.0M
2025-02-14 77.20 78.20 77.00 78.20 0.0M
2025-02-13 77.20 78.40 77.00 78.40 0.0M
2025-02-12 77.00 77.60 77.00 77.00 0.0M
2025-02-11 77.00 78.40 77.00 77.00 0.0M
2025-02-10 77.00 77.00 77.00 77.00 0.0M
2025-02-07 77.80 77.80 77.00 77.40 0.0M
2025-02-06 78.40 78.60 78.40 78.60 0.0M
2025-02-05 78.60 78.60 78.60 78.60 0.0M
2025-02-04 79.80 79.80 77.20 77.20 0.0M
2025-02-03 80.20 80.20 76.00 77.00 0.0M
2025-01-31 82.80 82.80 80.20 80.20 0.0M
2025-01-30 80.60 80.60 80.60 80.60 0.0M
2025-01-29 82.20 82.20 80.60 80.60 0.0M
2025-01-28 81.00 81.00 80.60 80.60 0.0M
2025-01-27 81.60 81.60 81.00 81.00 0.0M
2025-01-24 81.80 82.00 81.80 82.00 0.0M
2025-01-23 81.80 82.00 81.80 82.00 0.0M
2025-01-22 80.60 82.00 80.60 81.80 0.0M
2025-01-21 80.60 82.00 80.60 81.60 0.0M
2025-01-20 82.20 82.20 80.40 80.40 0.0M
2025-01-17 81.80 81.80 80.20 81.80 0.0M
2025-01-16 82.60 82.60 79.80 79.80 0.0M
2025-01-15 81.60 81.60 79.60 79.60 0.0M
2025-01-14 81.40 81.40 80.00 81.20 0.0M
2025-01-13 81.60 81.60 80.80 80.80 0.0M
2025-01-10 80.00 80.00 80.00 80.00 0.0M
2025-01-09 79.80 80.00 79.80 80.00 0.0M
2025-01-08 80.60 80.80 79.80 79.80 0.0M
2025-01-07 79.00 80.60 79.00 80.60 0.0M
2025-01-06 77.80 79.20 77.80 78.80 0.0M
2025-01-03 78.80 78.80 78.20 78.20 0.0M
2025-01-02 78.40 78.80 78.40 78.80 0.0M