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
2023-12-29 50.00 50.20 50.00 50.00 0.0M
2023-12-28 49.80 50.00 49.80 50.00 0.0M
2023-12-27 49.90 50.00 49.70 49.80 0.0M
2023-12-22 49.50 50.00 49.20 49.60 0.0M
2023-12-21 49.60 49.60 49.20 49.40 0.0M
2023-12-20 51.60 51.60 49.40 50.00 0.0M
2023-12-19 52.00 52.20 51.60 51.80 0.0M
2023-12-18 51.20 52.60 51.00 51.80 0.0M
2023-12-15 50.00 51.40 50.00 50.80 0.0M
2023-12-14 49.90 50.00 49.40 50.00 0.0M
2023-12-13 49.90 49.90 49.80 49.80 0.0M
2023-12-12 49.60 49.90 49.60 49.80 0.0M
2023-12-11 49.60 50.00 49.40 49.50 0.0M
2023-12-08 49.60 49.60 49.50 49.60 0.0M
2023-12-07 49.50 49.60 49.50 49.60 0.0M
2023-12-06 49.30 49.60 49.30 49.60 0.0M
2023-12-05 48.80 49.60 48.80 49.60 0.0M
2023-12-04 48.40 48.80 48.40 48.80 0.0M
2023-12-01 47.90 48.60 47.60 47.60 0.0M
2023-11-30 48.20 48.20 48.00 48.00 0.0M
2023-11-29 47.80 48.20 47.60 48.20 0.0M
2023-11-28 48.00 48.00 47.80 47.90 0.0M
2023-11-27 47.90 48.00 47.50 48.00 0.0M
2023-11-24 47.90 48.00 47.60 48.00 0.0M
2023-11-23 48.00 48.00 47.60 47.60 0.0M
2023-11-22 47.90 48.00 47.50 48.00 0.0M
2023-11-21 48.00 48.00 47.60 47.60 0.0M
2023-11-20 47.90 48.00 47.80 48.00 0.0M
2023-11-17 47.80 48.10 47.80 48.10 0.0M
2023-11-16 47.90 47.90 47.90 47.90 0.0M
2023-11-15 48.10 48.30 47.30 47.50 0.0M
2023-11-14 48.60 48.80 48.00 48.00 0.0M
2023-11-13 48.80 48.90 48.50 48.50 0.0M
2023-11-10 48.90 48.90 48.90 48.90 0.0M
2023-11-09 48.60 48.90 48.60 48.90 0.0M
2023-11-08 49.00 49.00 48.50 48.50 0.0M
2023-11-07 48.70 49.00 48.60 49.00 0.0M
2023-11-06 48.90 48.90 48.20 48.70 0.0M
2023-11-03 48.00 48.20 47.90 48.00 0.0M
2023-11-02 48.10 48.10 48.00 48.00 0.0M
2023-11-01 48.10 48.40 48.00 48.20 0.0M
2023-10-31 48.00 48.10 47.80 48.10 0.0M
2023-10-30 48.60 48.60 47.80 48.00 0.0M
2023-10-27 48.50 48.50 48.00 48.20 0.0M
2023-10-26 48.60 49.00 47.90 48.50 0.0M
2023-10-25 49.00 49.20 48.50 48.50 0.0M
2023-10-24 49.00 49.00 48.50 48.50 0.0M
2023-10-23 48.00 48.20 47.50 48.20 0.0M
2023-10-20 48.20 48.20 47.80 48.00 0.0M
2023-10-19 48.80 48.80 48.30 48.30 0.0M
2023-10-18 48.50 49.20 48.50 48.50 0.0M
2023-10-17 48.50 48.80 48.50 48.80 0.0M
2023-10-16 49.30 49.40 49.20 49.20 0.0M
2023-10-13 49.80 49.90 49.20 49.20 0.0M
2023-10-12 49.60 49.80 49.60 49.80 0.0M
2023-10-11 49.20 49.70 49.00 49.70 0.0M
2023-10-10 49.50 49.50 49.00 49.20 0.0M
2023-10-09 49.50 49.50 49.50 49.50 0.0M
2023-10-06 49.60 49.60 49.00 49.50 0.0M
2023-10-05 49.50 49.60 49.00 49.50 0.0M
2023-10-04 49.90 49.90 49.10 49.10 0.0M
2023-10-03 49.90 50.00 49.50 50.00 0.0M
2023-10-02 49.70 49.70 49.50 49.50 0.0M
2023-09-29 49.60 49.70 49.50 49.70 0.0M
2023-09-28 49.20 49.60 49.20 49.60 0.0M
2023-09-27 49.60 49.70 49.00 49.60 0.0M
2023-09-26 49.70 49.70 49.50 49.70 0.0M
2023-09-25 49.80 50.00 49.70 49.70 0.0M
2023-09-22 49.70 49.80 49.50 49.80 0.0M
2023-09-21 49.80 49.80 49.80 49.80 0.0M
2023-09-20 49.80 49.90 49.30 49.30 0.0M
2023-09-19 49.90 49.90 49.80 49.80 0.0M
2023-09-18 50.20 50.20 49.10 50.00 0.0M
2023-09-15 50.40 50.40 49.90 50.00 0.0M
2023-09-14 51.00 51.00 50.40 50.80 0.0M
2023-09-13 50.20 50.40 50.20 50.40 0.0M
2023-09-12 50.00 50.20 50.00 50.20 0.0M
2023-09-11 50.00 50.20 49.90 50.20 0.0M
2023-09-08 50.40 51.40 50.00 50.00 0.0M
2023-09-07 50.40 50.60 50.40 50.40 0.0M
2023-09-06 50.20 50.60 49.90 50.40 0.0M
2023-09-05 50.80 50.80 50.00 50.00 0.0M
2023-09-04 50.80 51.00 50.80 51.00 0.0M
2023-09-01 50.80 51.60 50.60 50.60 0.0M
2023-08-31 51.80 52.00 50.80 50.80 0.0M
2023-08-30 51.60 51.80 51.60 51.80 0.0M
2023-08-29 51.80 51.80 51.60 51.80 0.0M
2023-08-28 50.60 51.80 50.60 51.80 0.0M
2023-08-25 51.00 51.60 50.40 50.40 0.0M
2023-08-24 51.20 51.20 51.00 51.00 0.0M
2023-08-23 51.00 51.20 51.00 51.20 0.0M
2023-08-22 51.00 51.00 51.00 51.00 0.0M
2023-08-21 51.80 51.80 51.00 51.00 0.0M
2023-08-18 51.00 51.60 50.60 51.60 0.0M
2023-08-17 51.20 51.20 50.80 51.20 0.0M
2023-08-16 51.00 51.60 51.00 51.00 0.0M
2023-08-15 51.60 51.60 51.00 51.00 0.0M
2023-08-14 51.60 51.80 51.40 51.40 0.0M
2023-08-11 51.80 51.80 51.80 51.80 0.0M
2023-08-10 51.00 52.00 51.00 52.00 0.0M
2023-08-09 51.00 51.00 50.00 51.00 0.0M
2023-08-08 51.00 51.80 51.00 51.20 0.0M
2023-08-07 51.80 52.00 50.80 50.80 0.0M
2023-08-04 51.40 51.80 51.40 51.60 0.0M
2023-08-03 50.60 51.80 50.60 51.40 0.0M
2023-08-02 50.60 50.80 50.20 50.20 0.0M
2023-08-01 50.80 50.80 50.40 50.80 0.0M
2023-07-31 51.60 51.60 50.60 50.60 0.0M
2023-07-28 51.60 51.60 51.60 51.60 0.0M
2023-07-27 51.60 52.00 51.60 51.80 0.0M
2023-07-26 52.20 52.20 50.00 51.80 0.0M
2023-07-25 52.00 52.20 51.20 52.20 0.0M
2023-07-24 51.00 52.20 49.00 52.20 0.0M
2023-07-21 51.20 52.60 51.20 51.20 0.0M
2023-07-20 50.20 51.20 50.00 51.20 0.0M
2023-07-19 50.00 50.20 50.00 50.00 0.0M
2023-07-18 50.00 50.40 50.00 50.00 0.0M
2023-07-17 51.00 51.00 50.00 50.00 0.0M
2023-07-14 50.40 50.80 50.40 50.80 0.0M
2023-07-13 50.40 51.00 50.40 50.40 0.0M
2023-07-12 50.40 50.40 50.00 50.20 0.0M
2023-07-11 50.20 50.20 49.80 50.00 0.0M
2023-07-10 49.90 50.20 49.80 50.00 0.0M
2023-07-07 50.20 50.60 49.80 49.80 0.0M
2023-07-06 50.80 50.80 50.00 50.00 0.0M
2023-07-05 51.20 51.40 50.60 50.60 0.0M
2023-07-04 51.00 51.00 50.40 50.80 0.0M
2023-07-03 50.60 51.60 50.60 51.20 0.0M
2023-06-30 50.40 51.00 50.40 50.40 0.0M
2023-06-29 51.00 51.00 50.20 50.40 0.0M
2023-06-28 51.60 51.80 50.60 50.60 0.0M
2023-06-27 52.00 52.00 51.40 51.80 0.0M
2023-06-26 51.80 52.00 51.80 51.80 0.0M
2023-06-23 51.80 52.00 51.40 51.80 0.0M
2023-06-22 52.00 52.00 51.20 51.80 0.0M
2023-06-21 51.60 51.80 51.40 51.40 0.0M
2023-06-20 52.00 52.00 51.20 51.80 0.0M
2023-06-19 51.80 52.00 51.80 52.00 0.0M
2023-06-16 52.00 52.00 51.60 52.00 0.0M
2023-06-15 53.00 53.00 52.40 52.40 0.0M
2023-06-14 53.00 53.20 52.80 53.00 0.0M
2023-06-13 54.00 54.00 52.80 52.80 0.0M
2023-06-12 54.00 54.00 53.60 53.60 0.0M
2023-06-09 53.80 54.00 53.80 54.00 0.0M
2023-06-08 54.20 54.20 53.80 53.80 0.0M
2023-06-07 54.20 54.40 54.00 54.00 0.0M
2023-06-06 54.20 54.40 54.20 54.40 0.0M
2023-06-05 54.60 54.60 54.20 54.20 0.0M
2023-06-02 53.60 54.20 53.60 54.20 0.0M
2023-06-01 53.40 54.00 53.40 53.80 0.0M
2023-05-31 52.80 53.60 52.80 53.60 0.0M
2023-05-30 53.80 54.00 52.40 53.00 0.0M
2023-05-29 54.80 54.80 54.00 54.00 0.0M
2023-05-26 54.60 54.60 54.00 54.00 0.0M
2023-05-25 54.80 54.80 54.80 54.80 0.0M
2023-05-24 53.60 54.80 53.60 54.80 0.0M
2023-05-23 54.00 54.80 53.40 53.40 0.0M
2023-05-22 55.40 55.40 54.20 54.20 0.0M
2023-05-19 55.00 55.20 55.00 55.20 0.0M
2023-05-18 53.80 55.00 53.60 55.00 0.0M
2023-05-17 54.00 54.00 53.40 53.40 0.0M
2023-05-16 54.80 55.00 53.40 53.80 0.0M
2023-05-15 54.20 54.80 53.80 54.00 0.0M
2023-05-12 56.00 56.20 55.80 55.80 0.0M
2023-05-11 56.80 56.80 55.60 56.00 0.0M
2023-05-10 55.40 58.00 55.40 56.60 0.0M
2023-05-09 55.80 56.00 55.00 55.60 0.0M
2023-05-08 56.00 57.60 55.60 56.00 0.0M
2023-05-05 56.60 56.60 55.60 56.20 0.0M
2023-05-04 56.00 56.80 56.00 56.20 0.0M
2023-05-03 56.80 56.80 55.60 56.00 0.0M
2023-05-02 57.00 57.00 56.00 56.20 0.0M
2023-04-28 56.80 57.00 56.60 56.60 0.0M
2023-04-27 57.20 57.20 56.80 56.80 0.0M
2023-04-26 56.60 56.80 56.60 56.80 0.0M
2023-04-25 57.40 57.40 56.60 57.00 0.0M
2023-04-24 57.20 57.40 57.00 57.00 0.0M
2023-04-21 58.00 58.00 57.40 57.40 0.0M
2023-04-20 58.00 58.20 58.00 58.20 0.0M
2023-04-19 58.00 58.40 58.00 58.00 0.0M
2023-04-18 58.20 59.40 58.20 58.40 0.0M
2023-04-17 57.40 58.40 57.40 58.40 0.0M
2023-04-14 57.80 58.20 57.60 58.00 0.0M
2023-04-13 56.80 57.80 56.80 57.80 0.0M
2023-04-12 56.20 56.80 56.20 56.80 0.0M
2023-04-11 57.00 57.00 56.00 56.20 0.0M
2023-04-06 57.60 57.60 56.40 56.60 0.0M
2023-04-05 58.40 58.40 57.60 57.60 0.0M
2023-04-04 58.40 58.40 58.20 58.20 0.0M
2023-04-03 57.60 58.60 57.60 58.40 0.0M
2023-03-31 57.40 57.80 57.40 57.80 0.0M
2023-03-30 56.80 57.40 56.60 57.40 0.0M
2023-03-29 56.00 57.00 56.00 57.00 0.0M
2023-03-28 56.60 56.80 56.00 56.00 0.0M
2023-03-27 56.40 57.00 56.40 56.60 0.0M
2023-03-24 57.60 57.80 57.20 57.20 0.0M
2023-03-23 57.60 57.60 57.20 57.60 0.0M
2023-03-22 58.20 58.20 57.20 57.60 0.0M
2023-03-21 58.20 58.20 58.20 58.20 0.0M
2023-03-20 56.00 58.20 56.00 58.20 0.0M
2023-03-17 57.80 58.00 57.80 57.80 0.0M
2023-03-16 59.60 59.80 59.00 59.00 0.0M
2023-03-15 60.20 60.40 59.40 59.40 0.0M
2023-03-14 59.60 61.60 59.60 60.20 0.0M
2023-03-13 59.60 60.00 58.00 58.00 0.0M
2023-03-10 60.40 60.60 59.40 59.40 0.0M
2023-03-09 60.00 60.60 59.60 60.60 0.0M
2023-03-08 57.80 60.00 57.80 60.00 0.0M
2023-03-07 58.00 58.00 57.80 57.80 0.0M
2023-03-06 57.80 58.00 57.80 58.00 0.0M
2023-03-03 58.00 58.00 57.80 57.80 0.0M
2023-03-02 58.20 58.20 57.80 57.80 0.0M
2023-03-01 58.40 58.40 58.00 58.00 0.0M
2023-02-28 58.60 58.60 58.20 58.20 0.0M
2023-02-27 58.20 58.80 58.20 58.40 0.0M
2023-02-24 58.40 58.60 58.00 58.00 0.0M
2023-02-23 58.40 58.40 58.40 58.40 0.0M
2023-02-22 58.60 58.60 58.40 58.60 0.0M
2023-02-21 59.40 59.40 57.40 58.00 0.0M
2023-02-20 59.40 59.60 59.00 59.60 0.0M
2023-02-17 59.60 60.00 59.60 59.80 0.0M
2023-02-16 59.80 60.00 59.60 59.60 0.0M
2023-02-15 59.80 60.00 59.60 60.00 0.0M
2023-02-14 59.80 59.80 59.80 59.80 0.0M
2023-02-13 59.80 60.00 59.80 60.00 0.0M
2023-02-10 59.80 60.00 59.80 60.00 0.0M
2023-02-09 59.60 60.00 59.60 60.00 0.0M
2023-02-08 60.40 60.80 59.00 59.80 0.0M
2023-02-07 60.00 60.60 60.00 60.60 0.0M
2023-02-06 59.20 60.40 59.20 60.00 0.0M
2023-02-03 59.40 59.60 59.40 59.40 0.0M
2023-02-02 59.40 59.60 59.40 59.60 0.0M
2023-02-01 59.00 59.60 58.80 59.60 0.0M
2023-01-31 58.80 58.80 58.80 58.80 0.0M
2023-01-30 58.60 58.60 58.60 58.60 0.0M
2023-01-27 58.00 58.40 58.00 58.40 0.0M
2023-01-26 58.60 58.60 58.00 58.00 0.0M
2023-01-25 58.40 58.60 58.40 58.60 0.0M
2023-01-24 58.20 58.20 58.20 58.20 0.0M
2023-01-23 58.40 58.40 58.20 58.20 0.0M
2023-01-20 58.00 58.20 58.00 58.20 0.0M
2023-01-19 58.40 58.40 58.20 58.20 0.0M
2023-01-18 58.20 58.40 58.20 58.40 0.0M
2023-01-17 59.40 59.40 58.00 58.00 0.0M
2023-01-16 58.80 59.60 58.80 59.60 0.0M
2023-01-13 57.80 60.00 57.80 57.80 0.0M
2023-01-12 57.60 57.60 57.60 57.60 0.0M
2023-01-11 57.40 57.60 57.40 57.60 0.0M
2023-01-10 57.40 57.40 57.40 57.40 0.0M
2023-01-09 57.20 57.40 57.20 57.40 0.0M
2023-01-06 57.20 57.20 57.00 57.00 0.0M
2023-01-05 56.80 57.00 56.80 57.00 0.0M
2023-01-04 57.00 57.00 56.40 56.80 0.0M
2023-01-03 56.80 57.40 56.80 57.00 0.0M
2023-01-02 56.40 57.00 56.40 57.00 0.0M