Immob. Dassault (FINA)

FINA
🏛️ Francia →
53.20
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
2021-12-31 65.60 66.00 65.20 66.00 0.0M
2021-12-30 65.60 66.00 65.20 66.00 0.0M
2021-12-29 65.60 65.60 65.20 65.60 0.0M
2021-12-28 64.40 65.80 64.40 65.60 0.0M
2021-12-27 63.20 64.40 63.20 64.40 0.0M
2021-12-24 63.60 63.60 63.20 63.20 0.0M
2021-12-23 65.40 65.40 63.60 63.60 0.0M
2021-12-22 63.20 65.00 62.40 65.00 0.0M
2021-12-21 62.00 63.20 61.80 63.20 0.0M
2021-12-20 62.00 62.00 61.80 61.80 0.0M
2021-12-17 62.80 62.80 61.80 61.80 0.0M
2021-12-16 63.00 63.00 62.80 62.80 0.0M
2021-12-15 62.80 62.80 62.00 62.80 0.0M
2021-12-14 62.60 62.80 62.40 62.80 0.0M
2021-12-13 62.80 62.80 62.60 62.60 0.0M
2021-12-10 63.20 63.20 62.60 62.60 0.0M
2021-12-09 63.00 63.20 63.00 63.20 0.0M
2021-12-08 62.80 63.00 62.80 63.00 0.0M
2021-12-07 62.60 63.00 62.60 62.60 0.0M
2021-12-06 63.60 63.60 62.60 62.60 0.0M
2021-12-03 62.60 64.00 62.60 63.80 0.0M
2021-12-02 62.80 62.80 62.60 62.60 0.0M
2021-12-01 61.80 62.60 61.80 62.60 0.0M
2021-11-30 62.60 62.60 62.00 62.00 0.0M
2021-11-29 62.20 63.00 62.20 63.00 0.0M
2021-11-26 63.00 64.00 62.20 62.60 0.0M
2021-11-25 62.20 63.00 62.20 63.00 0.0M
2021-11-24 62.60 63.00 62.00 62.00 0.0M
2021-11-23 63.40 63.40 62.60 62.60 0.0M
2021-11-22 63.60 64.00 63.40 63.40 0.0M
2021-11-19 64.00 64.00 63.40 64.00 0.0M
2021-11-18 63.80 64.60 63.60 63.60 0.0M
2021-11-17 64.00 64.00 63.80 63.80 0.0M
2021-11-16 64.00 64.20 64.00 64.20 0.0M
2021-11-15 64.40 64.40 63.60 64.40 0.0M
2021-11-12 64.40 64.40 63.40 64.40 0.0M
2021-11-11 63.60 64.80 63.60 63.60 0.0M
2021-11-10 63.00 63.80 63.00 63.80 0.0M
2021-11-09 64.40 64.40 63.60 63.60 0.0M
2021-11-08 64.20 65.00 64.20 64.80 0.0M
2021-11-05 64.00 64.00 63.40 63.40 0.0M
2021-11-04 63.60 64.00 63.60 64.00 0.0M
2021-11-03 62.60 63.60 62.60 63.60 0.0M
2021-11-02 63.60 63.80 62.40 62.40 0.0M
2021-11-01 63.40 63.60 63.40 63.60 0.0M
2021-10-29 63.80 63.80 63.20 63.20 0.0M
2021-10-28 63.40 64.20 63.40 63.40 0.0M
2021-10-27 63.40 63.40 63.40 63.40 0.0M
2021-10-26 64.20 64.20 63.40 63.40 0.0M
2021-10-25 64.00 64.00 64.00 64.00 0.0M
2021-10-22 63.60 64.00 63.20 64.00 0.0M
2021-10-21 63.60 63.60 62.40 63.60 0.0M
2021-10-20 63.00 63.60 63.00 63.60 0.0M
2021-10-19 63.00 64.20 62.60 63.00 0.0M
2021-10-18 63.20 63.80 63.00 63.00 0.0M
2021-10-15 62.80 63.20 62.80 63.20 0.0M
2021-10-14 63.00 64.40 62.80 62.80 0.0M
2021-10-13 62.40 63.20 62.40 63.00 0.0M
2021-10-12 62.40 62.80 62.40 62.80 0.0M
2021-10-11 62.80 62.80 62.40 62.40 0.0M
2021-10-08 62.40 62.80 62.40 62.80 0.0M
2021-10-07 61.60 62.20 61.60 62.20 0.0M
2021-10-06 63.20 63.20 61.80 61.80 0.0M
2021-10-05 64.00 64.00 62.80 62.80 0.0M
2021-10-04 63.60 64.60 63.20 64.00 0.0M
2021-10-01 63.40 64.00 63.40 64.00 0.0M
2021-09-30 63.00 64.00 63.00 63.80 0.0M
2021-09-29 63.80 63.80 63.20 63.20 0.0M
2021-09-28 64.00 64.00 64.00 64.00 0.0M
2021-09-27 64.20 64.20 64.00 64.00 0.0M
2021-09-24 65.00 65.00 64.20 64.20 0.0M
2021-09-23 65.00 65.00 65.00 65.00 0.0M
2021-09-22 65.00 65.00 65.00 65.00 0.0M
2021-09-21 65.00 65.20 65.00 65.00 0.0M
2021-09-20 64.20 65.00 64.20 65.00 0.0M
2021-09-17 65.40 65.40 65.00 65.00 0.0M
2021-09-16 65.60 65.60 65.40 65.40 0.0M
2021-09-15 65.40 65.40 65.00 65.00 0.0M
2021-09-14 66.00 66.60 65.40 65.40 0.0M
2021-09-13 66.00 66.80 66.00 66.00 0.0M
2021-09-10 66.00 66.00 65.80 66.00 0.0M
2021-09-09 66.00 66.00 65.80 66.00 0.0M
2021-09-08 66.00 66.00 65.80 65.80 0.0M
2021-09-07 66.00 66.00 65.80 65.80 0.0M
2021-09-06 66.00 66.00 66.00 66.00 0.0M
2021-09-03 66.00 66.60 65.80 65.80 0.0M
2021-09-02 64.60 66.40 64.60 66.40 0.0M
2021-09-01 66.40 66.40 65.40 65.40 0.0M
2021-08-31 66.00 66.40 66.00 66.40 0.0M
2021-08-30 66.40 66.60 66.00 66.00 0.0M
2021-08-27 66.00 66.00 65.60 66.00 0.0M
2021-08-26 65.80 66.00 65.80 66.00 0.0M
2021-08-25 65.60 66.00 65.20 66.00 0.0M
2021-08-24 65.40 67.00 65.40 66.00 0.0M
2021-08-23 63.60 66.00 63.60 66.00 0.0M
2021-08-20 63.80 64.00 63.20 64.00 0.0M
2021-08-19 63.40 63.80 63.20 63.40 0.0M
2021-08-18 64.20 64.20 63.00 63.60 0.0M
2021-08-17 64.20 64.20 64.00 64.20 0.0M
2021-08-16 63.00 64.20 63.00 64.20 0.0M
2021-08-13 63.80 64.00 63.00 63.80 0.0M
2021-08-12 64.00 64.20 63.80 64.00 0.0M
2021-08-11 62.60 64.20 62.60 64.20 0.0M
2021-08-10 62.20 63.40 62.20 63.40 0.0M
2021-08-09 61.20 62.60 60.80 62.40 0.0M
2021-08-06 59.80 60.80 59.80 60.80 0.0M
2021-08-05 60.20 60.40 60.00 60.00 0.0M
2021-08-04 60.40 61.40 60.40 60.40 0.0M
2021-08-03 60.40 61.40 60.00 60.40 0.0M
2021-08-02 61.00 61.00 60.60 60.60 0.0M
2021-07-30 60.80 61.00 60.40 61.00 0.0M
2021-07-29 61.00 61.40 60.60 60.60 0.0M
2021-07-28 60.80 61.40 60.80 61.40 0.0M
2021-07-27 61.00 61.40 60.80 60.80 0.0M
2021-07-26 61.20 61.20 60.60 61.20 0.0M
2021-07-23 61.40 62.20 60.60 61.20 0.0M
2021-07-22 61.80 61.80 60.80 60.80 0.0M
2021-07-21 60.80 62.00 60.60 62.00 0.0M
2021-07-20 60.40 61.80 60.40 60.80 0.0M
2021-07-19 62.60 62.60 60.60 60.60 0.0M
2021-07-16 62.00 62.00 60.00 62.00 0.0M
2021-07-15 61.40 62.00 61.40 62.00 0.0M
2021-07-14 61.80 62.00 61.40 61.80 0.0M
2021-07-13 61.40 61.80 61.40 61.40 0.0M
2021-07-12 61.40 61.80 61.20 61.20 0.0M
2021-07-09 62.20 62.20 61.00 61.40 0.0M
2021-07-08 61.20 62.80 61.20 62.40 0.0M
2021-07-07 62.60 62.60 60.60 61.00 0.0M
2021-07-06 60.40 63.20 60.20 62.60 0.0M
2021-07-05 60.60 62.60 60.40 60.40 0.0M
2021-07-02 59.60 60.40 59.60 60.40 0.0M
2021-07-01 59.40 59.40 59.20 59.40 0.0M
2021-06-30 59.00 59.40 59.00 59.40 0.0M
2021-06-29 60.00 60.00 59.40 59.40 0.0M
2021-06-28 59.60 60.40 59.60 59.80 0.0M
2021-06-25 60.60 61.00 59.40 61.00 0.0M
2021-06-24 60.80 60.80 60.00 60.60 0.0M
2021-06-23 61.20 61.20 60.80 60.80 0.0M
2021-06-22 61.00 61.20 59.40 61.20 0.0M
2021-06-21 61.60 61.60 60.80 60.80 0.0M
2021-06-18 62.60 62.60 61.60 62.00 0.0M
2021-06-17 62.80 62.80 62.00 62.60 0.0M
2021-06-16 62.80 63.00 62.80 62.80 0.0M
2021-06-15 63.00 63.00 63.00 63.00 0.0M
2021-06-14 63.00 63.00 62.60 62.80 0.0M
2021-06-11 62.40 62.80 62.20 62.80 0.0M
2021-06-10 62.00 62.20 61.80 62.20 0.0M
2021-06-09 62.40 62.60 61.60 62.00 0.0M
2021-06-08 62.00 62.80 62.00 62.80 0.0M
2021-06-07 62.40 62.40 61.40 62.00 0.0M
2021-06-04 60.80 63.00 60.60 63.00 0.0M
2021-06-03 60.80 60.80 60.60 60.60 0.0M
2021-06-02 60.80 60.80 60.80 60.80 0.0M
2021-06-01 60.60 60.80 60.60 60.60 0.0M
2021-05-31 60.80 60.80 60.40 60.80 0.0M
2021-05-28 60.80 60.80 60.40 60.80 0.0M
2021-05-27 60.80 60.80 60.80 60.80 0.0M
2021-05-26 60.80 60.80 60.00 60.60 0.0M
2021-05-25 59.80 60.60 59.80 60.40 0.0M
2021-05-24 60.40 60.60 59.40 59.60 0.0M
2021-05-21 60.60 60.60 60.40 60.40 0.0M
2021-05-20 60.60 60.80 60.60 60.60 0.0M
2021-05-19 60.80 60.80 60.80 60.80 0.0M
2021-05-18 60.60 60.80 60.40 60.60 0.0M
2021-05-17 60.40 60.40 60.40 60.40 0.0M
2021-05-14 59.80 60.20 59.60 60.20 0.0M
2021-05-13 60.60 60.60 59.60 59.80 0.0M
2021-05-12 60.80 60.80 60.00 60.60 0.0M
2021-05-11 60.40 60.40 60.40 60.40 0.0M
2021-05-10 59.40 60.20 59.40 60.20 0.0M
2021-05-07 60.40 60.80 59.00 59.00 0.0M
2021-05-06 60.80 61.40 60.80 61.40 0.0M
2021-05-05 60.80 61.20 60.40 60.60 0.0M
2021-05-04 60.20 60.80 60.00 60.80 0.0M
2021-05-03 60.40 60.40 60.00 60.00 0.0M
2021-04-30 61.00 61.20 60.00 60.00 0.0M
2021-04-29 60.80 61.60 60.80 60.80 0.0M
2021-04-28 60.80 60.80 60.80 60.80 0.0M
2021-04-27 60.60 60.60 60.60 60.60 0.0M
2021-04-26 61.80 61.80 60.80 60.80 0.0M
2021-04-23 61.40 61.60 61.00 61.00 0.0M
2021-04-22 62.40 62.40 61.20 61.40 0.0M
2021-04-21 62.60 62.60 62.40 62.40 0.0M
2021-04-20 62.40 63.20 62.00 62.20 0.0M
2021-04-19 62.00 62.40 62.00 62.40 0.0M
2021-04-16 62.00 62.00 61.60 62.00 0.0M
2021-04-15 60.80 61.80 60.80 61.80 0.0M
2021-04-14 60.20 60.40 59.00 60.40 0.0M
2021-04-13 60.60 60.80 60.20 60.20 0.0M
2021-04-12 60.20 60.60 59.80 60.60 0.0M
2021-04-09 60.00 60.00 59.80 60.00 0.0M
2021-04-08 59.20 59.80 59.20 59.80 0.0M
2021-04-07 59.20 59.20 59.00 59.00 0.0M
2021-04-06 58.80 60.00 58.80 59.00 0.0M
2021-04-01 59.40 59.40 59.00 59.00 0.0M
2021-03-31 58.60 59.60 58.60 59.60 0.0M
2021-03-30 59.00 59.00 58.00 58.60 0.0M
2021-03-29 59.20 59.40 59.20 59.40 0.0M
2021-03-26 59.00 59.20 59.00 59.00 0.0M
2021-03-25 59.20 59.20 59.00 59.20 0.0M
2021-03-24 59.20 59.20 59.00 59.20 0.0M
2021-03-23 59.20 59.40 59.00 59.00 0.0M
2021-03-22 59.00 59.40 59.00 59.40 0.0M
2021-03-19 59.80 59.80 59.20 59.20 0.0M
2021-03-18 59.20 60.00 59.20 60.00 0.0M
2021-03-17 59.40 59.40 59.20 59.20 0.0M
2021-03-16 59.80 60.00 59.20 59.40 0.0M
2021-03-15 60.00 60.20 59.00 60.00 0.0M
2021-03-12 59.60 60.00 59.60 60.00 0.0M
2021-03-11 60.00 60.20 59.60 59.60 0.0M
2021-03-10 60.20 60.20 60.00 60.00 0.0M
2021-03-09 58.00 60.80 58.00 60.20 0.0M
2021-03-08 56.00 56.40 56.00 56.20 0.0M
2021-03-05 56.40 56.80 56.00 56.00 0.0M
2021-03-04 56.60 57.00 56.40 56.40 0.0M
2021-03-03 56.80 56.80 56.40 56.40 0.0M
2021-03-02 56.80 57.40 56.00 56.40 0.0M
2021-03-01 58.40 58.40 57.00 57.20 0.0M
2021-02-26 57.80 57.80 57.20 57.20 0.0M
2021-02-25 60.00 60.00 57.80 58.00 0.0M
2021-02-24 57.20 58.20 57.00 58.00 0.0M
2021-02-23 57.40 57.40 56.80 57.00 0.0M
2021-02-22 57.00 57.20 56.60 56.60 0.0M
2021-02-19 58.20 58.60 58.00 58.00 0.0M
2021-02-18 58.40 58.40 58.00 58.00 0.0M
2021-02-17 58.20 58.60 58.20 58.60 0.0M
2021-02-16 58.60 58.80 58.00 58.20 0.0M
2021-02-15 58.00 58.60 58.00 58.60 0.0M
2021-02-12 58.40 58.60 58.00 58.00 0.0M
2021-02-11 59.20 59.60 58.20 59.00 0.0M
2021-02-10 59.20 59.20 59.00 59.00 0.0M
2021-02-09 58.20 59.00 58.20 59.00 0.0M
2021-02-08 58.20 58.40 58.00 58.00 0.0M
2021-02-05 58.40 58.40 58.00 58.00 0.0M
2021-02-04 59.00 59.00 58.40 58.40 0.0M
2021-02-03 58.00 59.00 58.00 59.00 0.0M
2021-02-02 55.40 58.20 55.40 58.00 0.0M
2021-02-01 54.20 55.80 54.20 55.80 0.0M
2021-01-29 55.40 56.60 54.40 54.40 0.0M
2021-01-28 57.40 57.40 54.20 56.00 0.0M
2021-01-27 58.20 58.20 57.60 57.60 0.0M
2021-01-26 58.00 58.20 58.00 58.20 0.0M
2021-01-25 58.00 58.00 57.80 58.00 0.0M
2021-01-22 58.40 58.40 58.20 58.20 0.0M
2021-01-21 58.20 58.20 58.20 58.20 0.0M
2021-01-20 58.80 59.20 58.40 58.40 0.0M
2021-01-19 58.60 58.80 58.60 58.80 0.0M
2021-01-18 58.00 58.60 58.00 58.60 0.0M
2021-01-15 58.40 58.80 58.20 58.20 0.0M
2021-01-14 58.60 58.60 58.40 58.40 0.0M
2021-01-13 58.80 59.20 58.40 58.40 0.0M
2021-01-12 58.60 58.60 58.20 58.40 0.0M
2021-01-11 59.40 60.00 59.00 59.00 0.0M
2021-01-08 60.00 60.00 59.20 59.40 0.0M
2021-01-07 59.40 60.00 59.40 60.00 0.0M
2021-01-06 58.60 59.20 58.60 59.20 0.0M
2021-01-05 59.00 59.00 58.80 59.00 0.0M
2021-01-04 58.80 59.60 58.20 58.40 0.0M