Lumibird SA (LBIRD)

LBIRD
🏛️ Francia →
20.20
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 12.20 12.20 11.94 12.18 0.0M
2023-12-28 12.00 12.12 11.90 12.02 0.0M
2023-12-27 11.90 12.10 11.88 12.00 0.0M
2023-12-22 11.94 12.04 11.62 12.00 0.0M
2023-12-21 11.98 12.04 11.76 11.76 0.0M
2023-12-20 12.02 12.10 11.80 12.00 0.0M
2023-12-19 11.88 12.12 11.88 12.10 0.1M
2023-12-18 11.60 11.88 11.52 11.84 0.0M
2023-12-15 12.20 12.20 10.88 11.40 0.1M
2023-12-14 12.60 13.40 12.60 12.90 0.0M
2023-12-13 12.12 12.70 12.10 12.68 0.0M
2023-12-12 12.06 12.30 12.06 12.10 0.0M
2023-12-11 12.06 12.28 11.96 12.10 0.0M
2023-12-08 12.10 12.30 12.02 12.30 0.0M
2023-12-07 12.70 12.70 12.10 12.22 0.0M
2023-12-06 13.12 13.38 12.54 12.72 0.0M
2023-12-05 13.40 13.50 13.12 13.12 0.0M
2023-12-04 13.12 13.40 13.12 13.28 0.0M
2023-12-01 13.08 13.20 12.90 13.12 0.0M
2023-11-30 12.86 13.08 12.76 13.08 0.0M
2023-11-29 12.96 13.08 12.84 12.86 0.0M
2023-11-28 12.48 12.82 12.48 12.82 0.0M
2023-11-27 12.96 13.10 12.20 12.48 0.0M
2023-11-24 13.00 13.12 12.86 12.90 0.0M
2023-11-23 13.12 13.12 13.10 13.10 0.0M
2023-11-22 13.14 13.14 12.82 13.10 0.0M
2023-11-21 12.96 13.10 12.92 13.10 0.0M
2023-11-20 13.38 13.38 12.90 13.10 0.0M
2023-11-17 13.38 13.68 12.94 13.20 0.0M
2023-11-16 13.34 13.34 13.10 13.20 0.0M
2023-11-15 13.28 13.28 13.26 13.26 0.0M
2023-11-14 13.10 13.20 13.10 13.16 0.0M
2023-11-13 13.30 13.38 13.12 13.20 0.0M
2023-11-10 13.30 13.30 13.10 13.26 0.0M
2023-11-09 13.26 13.26 13.00 13.12 0.0M
2023-11-08 12.90 13.34 12.90 13.28 0.0M
2023-11-07 13.44 13.56 12.76 12.90 0.0M
2023-11-06 13.62 13.86 13.40 13.40 0.0M
2023-11-03 13.80 14.24 13.58 13.62 0.0M
2023-11-02 13.72 14.04 13.64 13.80 0.0M
2023-11-01 13.74 13.74 13.64 13.66 0.0M
2023-10-31 13.68 13.84 13.56 13.56 0.0M
2023-10-30 13.62 13.86 13.62 13.68 0.0M
2023-10-27 13.96 13.96 13.60 13.60 0.0M
2023-10-26 13.64 13.86 13.60 13.86 0.0M
2023-10-25 13.70 13.92 13.46 13.64 0.0M
2023-10-24 13.40 13.68 13.16 13.42 0.0M
2023-10-23 13.40 13.60 13.34 13.50 0.0M
2023-10-20 13.60 13.60 13.40 13.50 0.0M
2023-10-19 13.66 13.76 13.40 13.60 0.0M
2023-10-18 14.40 14.40 13.42 13.80 0.0M
2023-10-17 14.46 14.46 14.22 14.42 0.0M
2023-10-16 14.46 14.56 14.24 14.24 0.0M
2023-10-13 13.88 14.46 13.88 14.46 0.0M
2023-10-12 13.94 14.02 13.78 14.02 0.0M
2023-10-11 14.00 14.10 13.96 13.98 0.0M
2023-10-10 13.98 14.26 13.98 14.02 0.0M
2023-10-09 13.98 14.24 13.98 13.98 0.0M
2023-10-06 13.92 14.14 13.88 14.14 0.0M
2023-10-05 14.08 14.12 13.98 14.02 0.0M
2023-10-04 14.26 14.26 14.00 14.00 0.0M
2023-10-03 13.96 14.26 13.96 14.02 0.0M
2023-10-02 14.46 14.46 14.00 14.00 0.0M
2023-09-29 14.50 14.50 14.26 14.26 0.0M
2023-09-28 14.30 14.48 14.20 14.46 0.0M
2023-09-27 13.40 14.28 13.24 14.26 0.0M
2023-09-26 13.30 13.30 13.10 13.20 0.0M
2023-09-25 13.50 13.50 13.04 13.06 0.0M
2023-09-22 13.84 13.84 13.50 13.56 0.0M
2023-09-21 13.68 13.96 13.60 13.78 0.0M
2023-09-20 13.96 13.98 13.78 13.78 0.0M
2023-09-19 14.00 14.02 13.80 13.96 0.0M
2023-09-18 14.00 14.14 13.80 14.00 0.0M
2023-09-15 14.20 14.50 13.80 14.00 0.0M
2023-09-14 13.72 13.80 13.30 13.62 0.0M
2023-09-13 14.30 14.30 13.72 13.78 0.0M
2023-09-12 14.66 14.66 14.26 14.30 0.0M
2023-09-11 14.82 14.82 13.60 14.80 0.0M
2023-09-08 15.10 15.20 14.78 14.78 0.0M
2023-09-07 15.16 15.20 15.06 15.16 0.0M
2023-09-06 15.08 15.18 15.04 15.16 0.0M
2023-09-05 14.90 15.04 14.78 15.02 0.0M
2023-09-04 14.90 15.08 14.82 14.84 0.0M
2023-09-01 15.04 15.08 14.90 14.96 0.0M
2023-08-31 14.84 15.06 14.84 14.88 0.0M
2023-08-30 14.94 15.08 14.90 15.06 0.0M
2023-08-29 14.90 15.16 14.90 15.14 0.0M
2023-08-28 15.50 15.50 14.80 14.82 0.0M
2023-08-25 15.34 15.50 15.30 15.50 0.0M
2023-08-24 15.32 15.48 15.32 15.32 0.0M
2023-08-23 15.50 15.50 15.30 15.30 0.0M
2023-08-22 15.38 15.44 15.16 15.36 0.0M
2023-08-21 15.20 15.28 15.20 15.26 0.0M
2023-08-18 15.48 15.48 15.18 15.30 0.0M
2023-08-17 15.32 15.52 15.22 15.40 0.0M
2023-08-16 15.32 15.40 15.30 15.30 0.0M
2023-08-15 15.20 15.46 15.20 15.30 0.0M
2023-08-14 15.26 15.42 15.20 15.20 0.0M
2023-08-11 15.38 15.38 15.18 15.26 0.0M
2023-08-10 15.30 15.30 15.00 15.20 0.0M
2023-08-09 15.34 15.40 15.00 15.26 0.0M
2023-08-08 15.30 15.34 15.28 15.34 0.0M
2023-08-07 15.50 15.50 15.30 15.30 0.0M
2023-08-04 15.32 15.34 15.32 15.34 0.0M
2023-08-03 15.40 15.54 15.30 15.38 0.0M
2023-08-02 15.56 15.56 15.28 15.56 0.0M
2023-08-01 15.18 15.60 15.18 15.60 0.0M
2023-07-31 15.30 15.40 15.16 15.40 0.0M
2023-07-28 15.10 15.28 14.96 15.26 0.0M
2023-07-27 15.00 15.10 14.76 15.10 0.0M
2023-07-26 14.80 15.58 14.80 15.14 0.0M
2023-07-25 14.06 14.38 14.06 14.38 0.0M
2023-07-24 13.56 13.58 13.50 13.54 0.0M
2023-07-21 13.66 13.66 13.48 13.56 0.0M
2023-07-20 13.66 13.66 13.60 13.66 0.0M
2023-07-19 13.64 13.70 13.50 13.52 0.0M
2023-07-18 13.94 13.96 13.78 13.78 0.0M
2023-07-17 14.20 14.20 13.92 13.92 0.0M
2023-07-14 14.40 14.40 14.12 14.12 0.0M
2023-07-13 14.56 14.56 14.32 14.36 0.0M
2023-07-12 14.68 14.68 14.40 14.50 0.0M
2023-07-11 14.58 14.68 14.48 14.68 0.0M
2023-07-10 14.60 14.60 14.40 14.58 0.0M
2023-07-07 14.66 14.68 14.46 14.64 0.0M
2023-07-06 14.86 14.86 14.66 14.66 0.0M
2023-07-05 14.56 14.86 14.56 14.86 0.0M
2023-07-04 14.60 14.86 14.52 14.58 0.1M
2023-07-03 14.88 14.96 14.66 14.76 0.0M
2023-06-30 14.60 14.98 14.60 14.80 0.0M
2023-06-29 14.60 14.80 14.60 14.68 0.0M
2023-06-28 14.52 14.70 14.52 14.56 0.0M
2023-06-27 14.54 14.74 14.54 14.56 0.0M
2023-06-26 15.02 15.02 14.52 14.52 0.0M
2023-06-23 14.90 15.14 14.86 14.86 0.0M
2023-06-22 15.18 15.20 15.00 15.00 0.0M
2023-06-21 14.90 15.20 14.74 15.18 0.0M
2023-06-20 14.62 14.88 14.40 14.88 0.0M
2023-06-19 14.76 14.90 14.74 14.74 0.0M
2023-06-16 14.90 14.90 14.88 14.90 0.0M
2023-06-15 14.44 14.82 14.34 14.82 0.0M
2023-06-14 14.22 14.44 14.20 14.44 0.0M
2023-06-13 14.38 14.52 14.16 14.50 0.0M
2023-06-12 14.60 14.60 14.16 14.16 0.0M
2023-06-09 14.36 14.40 14.34 14.40 0.0M
2023-06-08 14.50 14.68 14.26 14.36 0.0M
2023-06-07 14.70 14.70 14.54 14.54 0.0M
2023-06-06 14.70 14.70 14.56 14.58 0.0M
2023-06-05 14.72 14.74 14.54 14.60 0.0M
2023-06-02 14.78 14.98 13.52 14.74 0.0M
2023-06-01 14.88 15.06 14.76 14.76 0.0M
2023-05-31 14.84 14.92 14.84 14.92 0.0M
2023-05-30 15.08 15.10 14.76 14.76 0.0M
2023-05-29 14.84 15.06 14.84 14.96 0.0M
2023-05-26 14.98 15.04 14.86 14.98 0.0M
2023-05-25 15.62 15.62 15.00 15.00 0.0M
2023-05-24 15.74 15.74 15.52 15.62 0.0M
2023-05-23 15.86 15.90 15.70 15.74 0.0M
2023-05-22 16.00 16.00 15.80 15.80 0.0M
2023-05-19 15.90 16.00 15.82 15.90 0.0M
2023-05-18 15.92 16.02 15.90 15.90 0.0M
2023-05-17 16.44 16.44 15.70 15.92 0.0M
2023-05-16 14.40 15.40 14.40 15.12 0.0M
2023-05-15 13.60 14.10 13.60 14.10 0.0M
2023-05-12 13.66 13.70 13.60 13.62 0.0M
2023-05-11 13.56 13.62 13.50 13.62 0.0M
2023-05-10 13.56 13.56 13.42 13.42 0.0M
2023-05-09 13.40 13.54 13.40 13.40 0.0M
2023-05-08 13.50 13.54 13.50 13.50 0.0M
2023-05-05 13.32 13.52 13.32 13.38 0.0M
2023-05-04 13.50 13.50 13.26 13.30 0.0M
2023-05-03 13.34 13.68 13.24 13.44 0.0M
2023-05-02 13.76 13.76 13.32 13.32 0.0M
2023-04-28 13.88 13.94 13.70 13.70 0.0M
2023-04-27 14.12 14.12 13.76 13.98 0.0M
2023-04-26 14.88 14.88 13.90 13.94 0.0M
2023-04-25 14.60 14.94 14.58 14.60 0.0M
2023-04-24 14.24 14.62 14.08 14.50 0.0M
2023-04-21 14.38 14.58 14.06 14.24 0.0M
2023-04-20 13.82 14.24 13.82 14.24 0.0M
2023-04-19 14.34 14.54 13.68 13.68 0.0M
2023-04-18 14.42 14.64 14.14 14.46 0.0M
2023-04-17 13.50 14.20 13.40 13.86 0.0M
2023-04-14 13.66 13.88 13.42 13.52 0.0M
2023-04-13 13.40 13.70 13.38 13.64 0.0M
2023-04-12 13.68 13.78 13.50 13.50 0.0M
2023-04-11 14.26 14.32 13.54 13.64 0.0M
2023-04-06 14.50 14.50 14.24 14.24 0.0M
2023-04-05 14.60 14.60 14.44 14.50 0.0M
2023-04-04 14.26 14.60 14.26 14.60 0.0M
2023-04-03 14.00 14.32 13.96 14.22 0.0M
2023-03-31 14.74 14.74 14.06 14.20 0.0M
2023-03-30 14.78 14.88 14.60 14.60 0.0M
2023-03-29 15.00 15.10 14.76 14.78 0.0M
2023-03-28 15.10 15.10 14.90 15.00 0.0M
2023-03-27 15.20 15.30 15.02 15.10 0.0M
2023-03-24 15.50 15.50 15.10 15.10 0.0M
2023-03-23 15.64 15.64 15.14 15.62 0.0M
2023-03-22 15.70 15.70 15.42 15.56 0.0M
2023-03-21 15.74 15.84 15.42 15.42 0.0M
2023-03-20 15.80 15.90 15.52 15.52 0.0M
2023-03-17 15.62 15.80 15.52 15.68 0.0M
2023-03-16 16.24 16.24 15.62 15.62 0.0M
2023-03-15 16.64 16.64 15.68 16.40 0.0M
2023-03-14 16.70 17.04 16.52 17.04 0.0M
2023-03-13 17.08 17.08 16.80 16.84 0.0M
2023-03-10 16.90 17.00 16.68 17.00 0.0M
2023-03-09 16.90 16.90 16.60 16.80 0.0M
2023-03-08 16.78 16.84 16.56 16.84 0.0M
2023-03-07 16.70 16.96 16.60 16.84 0.0M
2023-03-06 16.92 17.00 16.80 16.98 0.0M
2023-03-03 16.86 17.06 16.86 16.90 0.0M
2023-03-02 16.76 16.76 16.54 16.76 0.0M
2023-03-01 16.80 16.80 16.56 16.74 0.0M
2023-02-28 17.00 17.00 16.46 16.76 0.0M
2023-02-27 16.84 17.12 16.76 16.76 0.0M
2023-02-24 17.12 17.46 16.84 17.06 0.0M
2023-02-23 17.70 18.06 17.00 17.18 0.0M
2023-02-22 18.40 18.50 17.80 17.80 0.0M
2023-02-21 18.70 18.70 18.40 18.64 0.0M
2023-02-20 18.70 18.70 18.40 18.68 0.0M
2023-02-17 18.80 18.80 18.46 18.72 0.0M
2023-02-16 17.94 18.80 17.94 18.64 0.0M
2023-02-15 17.70 18.14 17.66 18.14 0.0M
2023-02-14 17.70 17.92 17.70 17.92 0.0M
2023-02-13 17.82 18.00 17.66 17.70 0.0M
2023-02-10 17.84 18.14 17.66 18.00 0.0M
2023-02-09 18.26 18.28 17.84 17.84 0.0M
2023-02-08 18.28 18.42 18.08 18.24 0.0M
2023-02-07 18.28 18.52 18.20 18.26 0.0M
2023-02-06 18.24 18.58 18.24 18.30 0.0M
2023-02-03 18.36 18.56 18.28 18.56 0.0M
2023-02-02 18.32 18.72 18.32 18.42 0.0M
2023-02-01 18.50 18.78 18.18 18.52 0.0M
2023-01-31 19.00 19.00 17.58 18.20 0.0M
2023-01-30 19.00 19.00 18.68 18.88 0.0M
2023-01-27 18.90 18.90 18.60 18.86 0.0M
2023-01-26 18.62 18.80 18.60 18.60 0.0M
2023-01-25 18.88 18.88 18.60 18.74 0.0M
2023-01-24 18.90 18.90 18.62 18.90 0.0M
2023-01-23 18.90 18.90 18.70 18.80 0.0M
2023-01-20 18.78 18.86 18.56 18.60 0.0M
2023-01-19 18.88 18.90 18.68 18.78 0.0M
2023-01-18 18.72 18.90 18.60 18.84 0.0M
2023-01-17 18.70 18.88 18.66 18.86 0.0M
2023-01-16 18.90 18.98 18.64 18.80 0.0M
2023-01-13 18.92 19.00 18.78 18.84 0.0M
2023-01-12 18.78 19.22 18.64 19.00 0.0M
2023-01-11 17.76 19.00 17.30 19.00 0.0M
2023-01-10 17.18 17.20 16.96 17.14 0.0M
2023-01-09 16.92 17.08 16.86 17.04 0.0M
2023-01-06 16.92 17.10 16.84 16.84 0.0M
2023-01-05 17.18 17.18 16.92 16.92 0.0M
2023-01-04 16.82 17.18 16.72 17.18 0.0M
2023-01-03 17.00 17.02 16.82 16.82 0.0M
2023-01-02 16.60 16.90 16.40 16.90 0.0M