Jacques Bogart (JBOG)

JBOG
🏛️ Francia →
3.20
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 6.20 6.50 6.20 6.50 0.0M
2023-12-28 6.42 6.52 6.02 6.52 0.0M
2023-12-27 6.64 6.64 6.34 6.58 0.0M
2023-12-22 6.30 6.30 6.30 6.30 0.0M
2023-12-21 6.38 6.44 6.30 6.34 0.0M
2023-12-20 6.48 6.48 6.20 6.40 0.0M
2023-12-19 6.54 6.56 6.16 6.16 0.0M
2023-12-18 6.50 6.54 6.50 6.54 0.0M
2023-12-15 6.50 6.68 6.22 6.58 0.0M
2023-12-14 6.32 6.68 6.20 6.34 0.0M
2023-12-13 6.50 6.50 6.30 6.50 0.0M
2023-12-12 6.72 6.72 6.30 6.70 0.0M
2023-12-11 6.50 6.68 6.40 6.60 0.0M
2023-12-08 6.46 6.72 6.46 6.50 0.0M
2023-12-07 6.50 6.90 6.36 6.78 0.0M
2023-12-06 6.26 6.80 6.26 6.42 0.0M
2023-12-05 6.52 6.90 6.26 6.84 0.0M
2023-12-04 6.98 6.98 6.98 6.98 0.0M
2023-12-01 6.62 6.96 6.50 6.80 0.0M
2023-11-30 6.84 6.88 6.60 6.88 0.0M
2023-11-28 6.88 6.88 6.88 6.88 0.0M
2023-11-27 6.72 6.80 6.42 6.80 0.0M
2023-11-24 6.54 6.70 6.54 6.70 0.0M
2023-11-23 6.74 6.74 6.60 6.70 0.0M
2023-11-22 6.62 6.72 6.60 6.72 0.0M
2023-11-21 6.70 6.70 6.60 6.60 0.0M
2023-11-20 6.66 6.70 6.58 6.70 0.0M
2023-11-17 6.72 6.72 6.58 6.72 0.0M
2023-11-16 6.72 6.72 6.62 6.62 0.0M
2023-11-15 6.66 6.78 6.60 6.60 0.0M
2023-11-14 6.88 7.06 6.70 6.78 0.0M
2023-11-13 6.72 6.88 6.72 6.88 0.0M
2023-11-10 6.78 6.88 6.78 6.88 0.0M
2023-11-09 6.98 7.14 6.98 7.00 0.0M
2023-11-08 6.94 7.00 6.94 7.00 0.0M
2023-11-07 6.94 6.94 6.94 6.94 0.0M
2023-11-06 6.72 6.88 6.66 6.76 0.0M
2023-11-03 6.80 6.86 6.62 6.76 0.0M
2023-11-02 6.82 6.84 6.52 6.84 0.0M
2023-11-01 6.82 6.82 6.82 6.82 0.0M
2023-10-31 6.60 6.82 6.60 6.82 0.0M
2023-10-30 6.60 6.80 6.58 6.80 0.0M
2023-10-27 6.76 6.82 6.76 6.82 0.0M
2023-10-26 6.52 6.86 6.52 6.86 0.0M
2023-10-25 6.52 6.64 6.52 6.62 0.0M
2023-10-24 6.70 6.70 6.62 6.62 0.0M
2023-10-23 6.70 6.70 6.60 6.70 0.0M
2023-10-20 6.72 6.82 6.70 6.82 0.0M
2023-10-19 6.84 6.84 6.84 6.84 0.0M
2023-10-18 6.84 6.84 6.84 6.84 0.0M
2023-10-17 6.72 6.86 6.72 6.84 0.0M
2023-10-16 6.72 6.88 6.72 6.88 0.0M
2023-10-13 6.92 6.92 6.92 6.92 0.0M
2023-10-12 6.70 6.90 6.70 6.86 0.0M
2023-10-11 6.82 6.82 6.80 6.80 0.0M
2023-10-10 6.88 6.88 6.70 6.80 0.0M
2023-10-09 6.86 6.98 6.70 6.74 0.0M
2023-10-06 6.82 6.98 6.82 6.86 0.0M
2023-10-05 6.78 6.92 6.78 6.82 0.0M
2023-10-04 6.76 6.94 6.76 6.90 0.0M
2023-10-03 6.80 7.16 6.80 7.16 0.0M
2023-10-02 7.30 7.30 6.80 6.92 0.0M
2023-09-29 6.78 7.30 6.78 7.30 0.0M
2023-09-27 7.10 7.42 6.52 7.18 0.0M
2023-09-26 7.10 7.10 6.84 6.90 0.0M
2023-09-25 7.48 7.48 7.10 7.10 0.0M
2023-09-22 7.44 7.44 7.28 7.28 0.0M
2023-09-21 7.08 7.18 7.08 7.18 0.0M
2023-09-20 7.20 7.28 7.04 7.04 0.0M
2023-09-19 7.20 7.28 7.20 7.28 0.0M
2023-09-18 7.46 7.46 7.20 7.20 0.0M
2023-09-15 7.50 7.50 7.50 7.50 0.0M
2023-09-14 7.22 7.30 7.06 7.30 0.0M
2023-09-13 7.30 7.30 7.30 7.30 0.0M
2023-09-12 7.34 7.34 7.30 7.30 0.0M
2023-09-11 7.36 7.36 7.34 7.34 0.0M
2023-09-08 7.40 7.40 7.36 7.40 0.0M
2023-09-07 7.38 7.50 7.36 7.50 0.0M
2023-09-06 7.50 7.54 7.50 7.54 0.0M
2023-09-05 7.34 7.48 7.34 7.48 0.0M
2023-09-04 7.52 7.52 7.32 7.32 0.0M
2023-09-01 7.40 7.40 7.40 7.40 0.0M
2023-08-30 7.34 7.40 7.32 7.40 0.0M
2023-08-29 7.44 7.44 7.40 7.40 0.0M
2023-08-28 7.48 7.52 7.46 7.46 0.0M
2023-08-25 7.46 7.46 7.46 7.46 0.0M
2023-08-24 7.50 7.50 7.50 7.50 0.0M
2023-08-23 7.60 7.60 7.48 7.48 0.0M
2023-08-22 7.58 7.60 7.58 7.60 0.0M
2023-08-21 7.56 7.58 7.56 7.58 0.0M
2023-08-18 7.56 7.58 7.46 7.46 0.0M
2023-08-17 7.50 7.50 7.46 7.46 0.0M
2023-08-16 7.58 7.58 7.42 7.54 0.0M
2023-08-15 7.64 7.64 7.42 7.46 0.0M
2023-08-14 7.56 7.64 7.54 7.64 0.0M
2023-08-11 7.64 7.70 7.56 7.68 0.0M
2023-08-10 7.66 7.80 7.64 7.70 0.0M
2023-08-09 7.90 7.90 7.66 7.80 0.0M
2023-08-08 7.92 7.92 7.74 7.80 0.0M
2023-08-07 7.70 7.82 7.70 7.82 0.0M
2023-08-04 7.92 7.92 7.78 7.80 0.0M
2023-08-03 7.70 7.92 7.70 7.90 0.0M
2023-08-02 7.82 7.90 7.80 7.90 0.0M
2023-08-01 7.92 7.92 7.80 7.92 0.0M
2023-07-31 7.92 7.92 7.82 7.90 0.0M
2023-07-28 7.82 7.92 7.82 7.90 0.0M
2023-07-27 7.90 7.90 7.82 7.90 0.0M
2023-07-26 7.90 7.92 7.80 7.80 0.0M
2023-07-25 7.88 7.90 7.86 7.86 0.0M
2023-07-24 7.80 7.80 7.70 7.80 0.0M
2023-07-21 7.88 7.90 7.76 7.90 0.0M
2023-07-20 7.86 7.86 7.76 7.84 0.0M
2023-07-19 7.88 7.88 7.88 7.88 0.0M
2023-07-18 7.92 7.92 7.86 7.90 0.0M
2023-07-17 7.88 7.92 7.88 7.92 0.0M
2023-07-14 7.78 7.78 7.78 7.78 0.0M
2023-07-13 7.88 7.88 7.64 7.80 0.0M
2023-07-12 7.82 7.88 7.52 7.80 0.0M
2023-07-11 7.72 7.80 7.70 7.80 0.0M
2023-07-10 7.60 7.70 7.54 7.70 0.0M
2023-07-07 7.74 7.76 7.54 7.70 0.0M
2023-07-06 7.74 7.74 7.58 7.74 0.0M
2023-07-05 7.64 7.70 7.64 7.70 0.0M
2023-07-04 7.84 7.84 7.62 7.80 0.0M
2023-07-03 7.86 7.88 7.56 7.78 0.0M
2023-06-30 7.78 7.78 7.64 7.78 0.0M
2023-06-29 7.78 7.78 7.68 7.70 0.0M
2023-06-28 7.64 7.70 7.62 7.62 0.0M
2023-06-27 7.86 7.86 7.64 7.64 0.0M
2023-06-26 7.80 7.80 7.70 7.70 0.0M
2023-06-23 7.88 7.88 7.64 7.80 0.0M
2023-06-22 7.70 7.84 7.68 7.68 0.0M
2023-06-21 7.70 7.70 7.66 7.70 0.0M
2023-06-20 7.80 7.84 7.70 7.70 0.0M
2023-06-19 7.72 7.80 7.68 7.80 0.0M
2023-06-16 7.84 7.86 7.70 7.78 0.0M
2023-06-15 7.72 7.84 7.72 7.84 0.0M
2023-06-14 7.86 7.86 7.72 7.72 0.0M
2023-06-13 7.80 7.80 7.72 7.72 0.0M
2023-06-12 7.78 7.80 7.78 7.80 0.0M
2023-06-09 7.88 7.88 7.70 7.80 0.0M
2023-06-08 7.74 7.80 7.70 7.80 0.0M
2023-06-07 7.72 7.80 7.72 7.80 0.0M
2023-06-06 7.70 7.88 7.70 7.80 0.0M
2023-06-05 7.88 7.88 7.80 7.80 0.0M
2023-06-02 7.66 7.88 7.66 7.80 0.0M
2023-06-01 7.72 7.72 7.64 7.64 0.0M
2023-05-31 8.00 8.00 7.72 7.72 0.0M
2023-05-30 7.90 8.00 7.90 7.90 0.0M
2023-05-29 7.82 7.94 7.66 7.90 0.0M
2023-05-26 7.96 7.96 7.66 7.88 0.0M
2023-05-25 7.70 7.80 7.70 7.70 0.0M
2023-05-24 7.96 7.98 7.62 7.88 0.0M
2023-05-23 7.96 7.96 7.72 7.90 0.0M
2023-05-22 7.72 7.96 7.72 7.96 0.0M
2023-05-19 7.70 7.88 7.70 7.88 0.0M
2023-05-18 7.88 7.88 7.88 7.88 0.0M
2023-05-17 7.80 7.88 7.80 7.88 0.0M
2023-05-16 7.74 7.84 7.70 7.70 0.0M
2023-05-15 7.76 7.84 7.72 7.72 0.0M
2023-05-12 7.64 7.72 7.64 7.72 0.0M
2023-05-11 7.84 7.84 7.66 7.74 0.0M
2023-05-10 7.80 7.94 7.72 7.80 0.0M
2023-05-09 7.86 7.86 7.54 7.68 0.0M
2023-05-08 7.70 7.92 7.68 7.68 0.0M
2023-05-05 7.78 7.86 7.72 7.72 0.0M
2023-05-04 7.92 7.92 7.78 7.78 0.0M
2023-05-03 7.96 8.08 7.72 7.84 0.0M
2023-05-02 7.80 7.98 7.66 7.88 0.0M
2023-04-28 7.84 8.00 7.84 8.00 0.0M
2023-04-26 7.64 7.84 7.64 7.84 0.0M
2023-04-25 7.86 7.94 7.58 7.92 0.0M
2023-04-24 7.54 7.92 7.54 7.92 0.0M
2023-04-21 8.08 8.08 7.58 7.70 0.0M
2023-04-20 7.74 8.00 7.74 8.00 0.0M
2023-04-19 7.74 7.74 7.74 7.74 0.0M
2023-04-18 7.76 7.80 7.74 7.80 0.0M
2023-04-17 7.84 7.84 7.74 7.80 0.0M
2023-04-14 7.86 7.86 7.84 7.84 0.0M
2023-04-13 7.88 7.88 7.78 7.78 0.0M
2023-04-12 8.00 8.00 7.80 7.80 0.0M
2023-04-11 7.80 7.98 7.78 7.98 0.0M
2023-04-06 7.86 7.86 7.80 7.80 0.0M
2023-04-05 7.80 7.86 7.80 7.80 0.0M
2023-04-04 7.86 8.08 7.76 7.92 0.0M
2023-04-03 7.76 7.90 7.74 7.86 0.0M
2023-03-31 7.98 8.12 7.76 8.12 0.0M
2023-03-30 7.96 7.96 7.74 7.94 0.0M
2023-03-29 7.98 7.98 7.76 7.90 0.0M
2023-03-28 7.96 7.96 7.76 7.86 0.0M
2023-03-27 7.88 7.96 7.80 7.96 0.0M
2023-03-24 7.82 7.88 7.80 7.88 0.0M
2023-03-23 7.84 7.92 7.80 7.92 0.0M
2023-03-22 7.92 7.92 7.92 7.92 0.0M
2023-03-21 7.90 7.90 7.84 7.90 0.0M
2023-03-20 7.90 7.90 7.84 7.90 0.0M
2023-03-17 7.86 7.86 7.84 7.84 0.0M
2023-03-16 8.14 8.14 7.86 7.86 0.0M
2023-03-15 8.00 8.00 7.84 7.84 0.0M
2023-03-14 7.80 8.02 7.80 7.98 0.0M
2023-03-13 7.92 7.92 7.80 7.80 0.0M
2023-03-10 8.00 8.00 7.96 7.96 0.0M
2023-03-09 8.06 8.10 8.00 8.10 0.0M
2023-03-08 8.10 8.10 7.96 8.00 0.0M
2023-03-07 8.14 8.18 8.00 8.00 0.0M
2023-03-06 8.02 8.24 7.96 8.18 0.0M
2023-03-03 8.10 8.10 8.00 8.10 0.0M
2023-03-02 8.00 8.18 8.00 8.10 0.0M
2023-03-01 8.30 8.30 7.92 8.02 0.0M
2023-02-28 8.04 8.30 7.90 8.30 0.0M
2023-02-27 8.06 8.06 7.90 8.00 0.0M
2023-02-24 8.08 8.08 7.92 8.06 0.0M
2023-02-23 8.16 8.16 8.10 8.10 0.0M
2023-02-22 7.92 8.20 7.90 8.16 0.0M
2023-02-21 8.12 8.12 8.12 8.12 0.0M
2023-02-20 8.38 8.38 8.00 8.00 0.0M
2023-02-17 8.24 8.24 7.96 8.00 0.0M
2023-02-16 8.38 8.38 8.00 8.02 0.0M
2023-02-15 8.12 8.44 8.10 8.24 0.0M
2023-02-14 8.42 8.42 8.24 8.30 0.0M
2023-02-13 8.40 8.46 8.00 8.18 0.0M
2023-02-10 8.22 8.46 8.04 8.10 0.0M
2023-02-09 8.50 8.50 8.20 8.46 0.0M
2023-02-08 8.50 8.50 8.18 8.40 0.0M
2023-02-07 8.38 8.38 8.14 8.30 0.0M
2023-02-06 8.04 8.48 8.04 8.24 0.0M
2023-02-03 7.74 8.06 7.74 8.04 0.0M
2023-02-02 7.70 7.98 7.70 7.74 0.0M
2023-02-01 7.96 7.96 7.70 7.70 0.0M
2023-01-31 8.00 8.00 7.84 7.98 0.0M
2023-01-30 8.00 8.12 7.92 7.96 0.0M
2023-01-27 8.08 8.08 7.98 8.00 0.0M
2023-01-26 8.10 8.18 8.00 8.18 0.0M
2023-01-25 8.02 8.10 8.00 8.10 0.0M
2023-01-24 8.18 8.18 8.06 8.08 0.0M
2023-01-23 8.18 8.18 8.00 8.14 0.0M
2023-01-20 8.22 8.22 7.98 8.18 0.0M
2023-01-19 8.50 8.50 7.80 8.00 0.0M
2023-01-18 8.90 8.90 8.70 8.80 0.0M
2023-01-17 8.86 8.96 8.84 8.84 0.0M
2023-01-16 8.96 8.96 8.84 8.96 0.0M
2023-01-13 8.90 8.96 8.88 8.96 0.0M
2023-01-12 8.96 8.96 8.88 8.90 0.0M
2023-01-11 9.02 9.02 8.94 8.96 0.0M
2023-01-10 9.02 9.02 8.96 9.02 0.0M
2023-01-09 9.02 9.18 8.96 9.02 0.0M
2023-01-06 8.92 9.04 8.92 9.04 0.0M
2023-01-05 9.04 9.04 8.96 8.98 0.0M
2023-01-04 9.04 9.12 8.92 9.00 0.0M
2023-01-03 9.18 9.18 8.78 8.92 0.0M
2023-01-02 9.32 9.32 9.06 9.18 0.0M