Seche (CCHE)

CCHE
🏛️ Francia →
73.80
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
2023-12-29 112.20 112.20 109.20 110.00 0.0M
2023-12-28 111.20 112.80 111.20 111.80 0.0M
2023-12-27 113.00 113.00 109.80 110.80 0.0M
2023-12-22 108.40 111.60 108.00 111.20 0.0M
2023-12-21 109.80 110.40 107.60 108.00 0.0M
2023-12-20 108.80 110.80 108.80 109.40 0.0M
2023-12-19 104.40 108.80 104.40 108.80 0.0M
2023-12-18 103.00 104.20 101.40 104.00 0.0M
2023-12-15 102.20 103.20 102.00 103.20 0.0M
2023-12-14 101.60 102.60 101.20 102.20 0.0M
2023-12-13 100.20 102.00 100.00 101.00 0.0M
2023-12-12 104.40 105.00 99.80 101.40 0.0M
2023-12-11 102.60 104.60 101.60 104.40 0.0M
2023-12-08 103.20 104.00 102.00 103.60 0.0M
2023-12-07 104.20 104.20 101.40 102.80 0.0M
2023-12-06 104.20 104.80 103.00 104.20 0.0M
2023-12-05 105.40 105.60 103.80 104.40 0.0M
2023-12-04 107.00 107.20 105.40 106.00 0.0M
2023-12-01 105.40 107.60 105.40 107.00 0.0M
2023-11-30 108.60 108.60 105.40 105.40 0.0M
2023-11-29 108.20 108.80 107.80 108.60 0.0M
2023-11-28 109.40 109.40 107.20 109.00 0.0M
2023-11-27 108.00 110.20 108.00 109.00 0.0M
2023-11-24 109.00 109.40 108.00 108.60 0.0M
2023-11-23 108.80 109.60 108.20 109.60 0.0M
2023-11-22 109.40 109.40 105.60 108.20 0.0M
2023-11-21 108.20 109.60 107.60 109.20 0.0M
2023-11-20 111.00 111.00 106.40 108.60 0.0M
2023-11-17 115.80 117.00 111.20 111.20 0.0M
2023-11-16 114.40 115.80 113.20 115.80 0.0M
2023-11-15 113.60 115.40 113.20 114.20 0.0M
2023-11-14 109.80 113.20 109.80 113.00 0.0M
2023-11-13 108.60 110.20 108.20 109.80 0.0M
2023-11-10 108.00 108.60 107.40 108.20 0.0M
2023-11-09 106.80 109.00 106.60 108.00 0.0M
2023-11-08 103.60 106.60 103.60 106.00 0.0M
2023-11-07 104.80 105.80 104.00 104.80 0.0M
2023-11-06 102.80 105.80 101.80 104.80 0.0M
2023-11-03 100.00 101.40 100.00 100.40 0.0M
2023-11-02 97.30 101.00 97.30 99.60 0.0M
2023-11-01 97.30 97.40 95.10 96.30 0.0M
2023-10-31 95.40 97.90 95.20 97.30 0.0M
2023-10-30 94.60 95.60 94.10 95.00 0.0M
2023-10-27 93.80 94.60 92.40 94.00 0.0M
2023-10-26 93.10 94.50 91.40 93.20 0.0M
2023-10-25 91.80 93.30 90.70 93.30 0.0M
2023-10-24 91.80 92.00 89.80 90.50 0.0M
2023-10-23 92.10 93.60 90.60 91.90 0.0M
2023-10-20 95.00 95.00 90.60 93.20 0.0M
2023-10-19 97.70 97.70 95.10 95.90 0.0M
2023-10-18 98.50 99.30 97.40 97.70 0.0M
2023-10-17 98.60 99.30 97.70 98.50 0.0M
2023-10-16 99.00 99.40 97.30 99.00 0.0M
2023-10-13 103.00 103.80 99.00 99.00 0.0M
2023-10-12 102.00 104.20 102.00 103.00 0.0M
2023-10-11 102.60 102.60 100.40 101.80 0.0M
2023-10-10 100.80 103.00 100.80 102.40 0.0M
2023-10-09 107.00 107.60 101.00 101.00 0.0M
2023-10-06 108.20 108.80 107.20 108.00 0.0M
2023-10-05 107.40 109.40 107.40 108.00 0.0M
2023-10-04 107.00 107.80 106.40 107.20 0.0M
2023-10-03 108.00 108.00 106.20 107.80 0.0M
2023-10-02 110.00 110.80 106.80 108.00 0.0M
2023-09-29 110.00 111.80 110.00 110.20 0.0M
2023-09-28 108.60 110.00 108.60 109.60 0.0M
2023-09-27 111.20 111.20 106.80 110.00 0.0M
2023-09-26 111.60 112.40 110.60 111.20 0.0M
2023-09-25 113.20 113.20 111.20 112.20 0.0M
2023-09-22 112.60 113.00 112.00 113.00 0.0M
2023-09-21 112.40 113.60 112.00 112.60 0.0M
2023-09-20 112.00 113.00 111.80 112.40 0.0M
2023-09-19 110.40 113.20 110.40 112.00 0.0M
2023-09-18 108.60 109.80 107.80 109.80 0.0M
2023-09-15 105.80 110.80 105.00 109.40 0.0M
2023-09-14 106.60 106.80 104.80 105.20 0.0M
2023-09-13 107.60 109.80 105.40 107.00 0.0M
2023-09-12 112.40 112.80 106.40 108.40 0.0M
2023-09-11 115.00 115.40 113.60 114.00 0.0M
2023-09-08 116.20 116.20 113.00 115.00 0.0M
2023-09-07 118.20 118.20 116.20 116.20 0.0M
2023-09-06 120.60 120.60 118.20 118.20 0.0M
2023-09-05 120.00 121.00 119.40 120.20 0.0M
2023-09-04 121.20 121.60 119.00 119.40 0.0M
2023-09-01 121.00 122.00 119.80 120.60 0.0M
2023-08-31 118.60 120.60 118.60 120.60 0.0M
2023-08-30 118.20 118.60 117.00 118.60 0.0M
2023-08-29 118.80 118.80 117.00 118.20 0.0M
2023-08-28 119.60 120.60 118.00 118.80 0.0M
2023-08-25 120.80 120.80 118.60 119.60 0.0M
2023-08-24 122.40 122.40 120.80 120.80 0.0M
2023-08-23 120.60 121.60 119.80 121.60 0.0M
2023-08-22 120.20 121.80 120.20 120.60 0.0M
2023-08-21 121.00 122.20 119.40 120.20 0.0M
2023-08-18 120.20 121.20 118.60 121.20 0.0M
2023-08-17 120.40 121.80 119.60 120.20 0.0M
2023-08-16 119.00 122.60 119.00 120.40 0.0M
2023-08-15 119.00 121.00 118.40 119.00 0.0M
2023-08-14 116.20 118.80 115.40 118.80 0.0M
2023-08-11 116.00 116.40 114.20 116.20 0.0M
2023-08-10 117.80 117.80 115.80 115.80 0.0M
2023-08-09 115.00 118.60 115.00 117.40 0.0M
2023-08-08 111.40 114.60 110.40 114.20 0.0M
2023-08-07 115.40 115.60 110.60 111.60 0.0M
2023-08-04 115.20 115.60 115.20 115.60 0.0M
2023-08-03 116.20 116.20 115.20 115.20 0.0M
2023-08-02 116.20 117.60 115.20 116.20 0.0M
2023-08-01 116.40 116.40 115.00 116.40 0.0M
2023-07-31 117.40 117.80 116.20 116.40 0.0M
2023-07-28 117.60 118.80 116.80 117.40 0.0M
2023-07-27 116.00 118.00 115.60 117.60 0.0M
2023-07-26 116.60 116.80 115.00 116.00 0.0M
2023-07-25 116.20 116.20 114.20 116.20 0.0M
2023-07-24 115.40 117.20 115.40 115.60 0.0M
2023-07-21 116.20 116.80 115.00 115.60 0.0M
2023-07-20 116.60 116.60 115.20 116.00 0.0M
2023-07-19 114.80 118.20 114.80 116.20 0.0M
2023-07-18 113.80 115.40 113.80 114.80 0.0M
2023-07-17 113.40 115.20 112.60 114.20 0.0M
2023-07-14 114.60 115.00 113.60 115.00 0.0M
2023-07-13 115.40 115.40 113.80 114.60 0.0M
2023-07-12 115.80 115.80 114.20 115.20 0.0M
2023-07-11 115.60 115.60 114.00 115.40 0.0M
2023-07-10 117.20 118.00 115.40 115.40 0.0M
2023-07-07 116.80 119.20 115.60 117.00 0.0M
2023-07-06 118.00 119.40 116.80 116.80 0.0M
2023-07-05 120.00 120.00 118.00 118.40 0.0M
2023-07-04 120.00 122.00 119.80 122.00 0.0M
2023-07-03 113.80 121.00 113.80 119.40 0.0M
2023-06-30 111.20 113.60 110.40 113.20 0.0M
2023-06-29 108.80 111.20 108.40 111.20 0.0M
2023-06-28 108.80 108.80 107.40 108.60 0.0M
2023-06-27 107.00 108.80 107.00 108.20 0.0M
2023-06-26 108.20 108.20 106.00 107.00 0.0M
2023-06-23 109.20 109.20 107.60 108.40 0.0M
2023-06-22 109.00 109.20 107.60 109.00 0.0M
2023-06-21 108.60 109.20 107.20 109.00 0.0M
2023-06-20 109.00 109.40 107.60 108.60 0.0M
2023-06-19 111.80 111.80 108.80 109.00 0.0M
2023-06-16 112.40 112.60 111.20 112.00 0.0M
2023-06-15 112.80 112.80 111.40 112.40 0.0M
2023-06-14 108.40 113.60 108.40 111.80 0.0M
2023-06-13 107.80 108.40 106.40 107.40 0.0M
2023-06-12 105.40 107.20 105.40 107.20 0.0M
2023-06-09 103.80 106.00 103.40 105.20 0.0M
2023-06-08 103.60 103.80 101.80 103.80 0.0M
2023-06-07 103.00 104.00 103.00 103.60 0.0M
2023-06-06 104.60 105.20 102.80 103.00 0.0M
2023-06-05 105.60 105.60 104.20 104.60 0.0M
2023-06-02 100.60 105.00 100.60 104.40 0.0M
2023-06-01 99.60 101.40 99.60 100.80 0.0M
2023-05-31 98.00 100.20 98.00 99.70 0.0M
2023-05-30 99.50 99.50 97.30 97.90 0.0M
2023-05-29 100.80 100.80 99.50 99.50 0.0M
2023-05-26 99.70 102.40 99.70 101.20 0.0M
2023-05-25 100.40 101.00 99.80 99.80 0.0M
2023-05-24 101.40 101.40 100.00 100.80 0.0M
2023-05-23 102.80 102.80 100.80 101.60 0.0M
2023-05-22 104.00 104.00 102.20 102.80 0.0M
2023-05-19 105.00 105.00 103.40 104.00 0.0M
2023-05-18 104.00 105.00 103.20 105.00 0.0M
2023-05-17 104.80 104.80 103.80 104.00 0.0M
2023-05-16 103.00 104.80 102.20 104.80 0.0M
2023-05-15 105.80 105.80 103.00 103.20 0.0M
2023-05-12 107.80 107.80 105.60 105.60 0.0M
2023-05-11 106.80 107.60 105.60 106.80 0.0M
2023-05-10 105.40 106.80 104.60 106.80 0.0M
2023-05-09 104.20 105.20 103.00 105.20 0.0M
2023-05-08 103.40 105.00 103.40 104.20 0.0M
2023-05-05 104.00 104.40 102.80 103.80 0.0M
2023-05-04 105.20 105.60 103.20 104.00 0.0M
2023-05-03 103.60 105.60 103.60 105.20 0.0M
2023-05-02 103.60 104.60 102.60 103.60 0.0M
2023-04-28 103.20 103.80 102.60 103.80 0.0M
2023-04-27 102.00 103.40 101.20 103.40 0.0M
2023-04-26 102.00 102.20 100.20 101.40 0.0M
2023-04-25 103.00 103.00 101.40 101.80 0.0M
2023-04-24 101.80 103.00 101.80 102.80 0.0M
2023-04-21 103.60 103.60 101.00 102.40 0.0M
2023-04-20 102.40 103.80 102.20 103.40 0.0M
2023-04-19 103.20 104.40 101.80 102.40 0.0M
2023-04-18 102.60 105.40 102.60 103.20 0.0M
2023-04-17 100.00 102.60 100.00 102.60 0.0M
2023-04-14 102.20 103.20 101.60 101.60 0.0M
2023-04-13 100.80 102.60 100.60 102.20 0.0M
2023-04-12 102.00 102.40 100.80 101.60 0.0M
2023-04-11 100.00 102.40 100.00 102.00 0.0M
2023-04-06 103.40 103.40 99.30 100.00 0.0M
2023-04-05 103.00 104.40 101.80 103.40 0.0M
2023-04-04 105.40 105.60 103.00 103.80 0.0M
2023-04-03 104.00 105.00 102.60 105.00 0.0M
2023-03-31 102.80 103.80 101.60 103.40 0.0M
2023-03-30 101.80 102.40 101.00 102.40 0.0M
2023-03-29 100.80 101.40 99.10 100.80 0.0M
2023-03-28 101.80 101.80 99.00 99.80 0.0M
2023-03-27 100.00 102.80 99.90 100.40 0.0M
2023-03-24 100.40 101.20 98.80 99.90 0.0M
2023-03-23 101.60 101.80 100.00 101.00 0.0M
2023-03-22 104.00 104.20 100.80 101.40 0.0M
2023-03-21 104.00 105.60 103.60 103.80 0.0M
2023-03-20 101.00 103.80 98.10 103.00 0.0M
2023-03-17 103.80 105.40 100.20 101.60 0.0M
2023-03-16 100.80 105.00 100.60 104.20 0.0M
2023-03-15 105.00 105.00 100.60 100.80 0.0M
2023-03-14 101.60 105.20 101.00 104.20 0.0M
2023-03-13 104.80 105.00 99.70 101.80 0.0M
2023-03-10 102.00 104.60 101.80 104.60 0.0M
2023-03-09 109.00 109.00 103.20 103.80 0.0M
2023-03-08 111.00 111.60 108.00 108.80 0.0M
2023-03-07 113.00 113.00 101.20 110.60 0.0M
2023-03-06 109.20 109.40 105.40 108.00 0.0M
2023-03-03 108.20 111.00 108.00 110.20 0.0M
2023-03-02 108.00 110.40 107.20 107.20 0.0M
2023-03-01 107.80 110.80 106.80 109.00 0.0M
2023-02-28 105.60 107.80 105.00 107.60 0.0M
2023-02-27 103.00 105.60 103.00 105.40 0.0M
2023-02-24 103.20 104.20 102.40 102.40 0.0M
2023-02-23 102.60 104.60 102.60 103.00 0.0M
2023-02-22 103.20 103.40 102.20 103.00 0.0M
2023-02-21 104.80 105.80 103.40 104.00 0.0M
2023-02-20 103.80 105.60 103.40 104.80 0.0M
2023-02-17 103.20 104.00 102.00 103.60 0.0M
2023-02-16 104.20 104.40 101.60 104.20 0.0M
2023-02-15 103.40 104.40 102.40 104.20 0.0M
2023-02-14 105.40 105.40 101.80 102.60 0.0M
2023-02-13 101.40 106.20 101.40 106.20 0.0M
2023-02-10 101.20 102.40 99.50 101.40 0.0M
2023-02-09 103.80 103.80 101.20 101.20 0.0M
2023-02-08 102.20 104.80 102.20 103.60 0.0M
2023-02-07 101.40 103.40 101.20 101.40 0.0M
2023-02-06 101.40 102.80 100.40 102.00 0.0M
2023-02-03 101.80 101.80 100.20 101.80 0.0M
2023-02-02 100.20 102.80 98.80 101.20 0.0M
2023-02-01 101.00 101.40 99.60 100.00 0.0M
2023-01-31 98.80 101.00 95.90 100.20 0.0M
2023-01-30 101.60 102.80 98.70 98.80 0.0M
2023-01-27 102.20 102.20 100.40 101.80 0.0M
2023-01-26 100.40 102.80 100.00 102.00 0.0M
2023-01-25 102.40 102.80 100.80 101.20 0.0M
2023-01-24 102.20 103.60 101.20 102.40 0.0M
2023-01-23 99.40 102.20 99.00 102.20 0.0M
2023-01-20 98.50 100.80 98.00 98.50 0.0M
2023-01-19 99.70 99.70 97.40 97.40 0.0M
2023-01-18 98.00 101.00 97.30 100.00 0.0M
2023-01-17 97.30 98.90 96.40 97.80 0.0M
2023-01-16 93.90 97.70 93.70 97.10 0.0M
2023-01-13 92.50 93.70 92.00 93.60 0.0M
2023-01-12 90.40 93.40 90.20 91.90 0.0M
2023-01-11 89.90 91.50 89.20 90.40 0.0M
2023-01-10 88.40 89.70 88.00 89.70 0.0M
2023-01-09 87.00 89.50 87.00 88.50 0.0M
2023-01-06 88.00 88.00 86.00 87.30 0.0M
2023-01-05 88.40 88.40 85.70 87.60 0.0M
2023-01-04 89.70 90.00 88.30 88.60 0.0M
2023-01-03 89.00 91.30 88.90 89.70 0.0M
2023-01-02 90.60 90.90 88.70 88.80 0.0M