Elis Services SA (ELIS)

ELIS
🏛️ Frankreich →
24.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.82 19.05 18.79 18.89 0.1M
2023-12-28 18.96 18.96 18.73 18.79 0.1M
2023-12-27 18.97 19.07 18.82 18.88 0.1M
2023-12-22 18.96 19.15 18.96 18.99 0.1M
2023-12-21 18.84 19.03 18.81 19.01 0.1M
2023-12-20 18.90 19.04 18.65 19.03 0.3M
2023-12-19 18.72 18.90 18.65 18.84 0.3M
2023-12-18 18.69 18.85 18.65 18.74 0.2M
2023-12-15 18.96 19.13 18.67 18.87 1.0M
2023-12-14 18.56 19.37 18.55 18.93 0.6M
2023-12-13 18.35 18.55 18.22 18.27 0.4M
2023-12-12 18.29 18.42 18.18 18.37 0.4M
2023-12-11 18.18 18.27 18.05 18.25 0.3M
2023-12-08 17.84 18.22 17.82 18.14 0.3M
2023-12-07 17.64 17.83 17.57 17.82 0.3M
2023-12-06 17.47 17.82 17.47 17.70 0.2M
2023-12-05 17.32 17.46 17.22 17.46 0.3M
2023-12-04 17.63 17.71 17.31 17.35 0.3M
2023-12-01 17.67 17.88 17.56 17.76 0.2M
2023-11-30 17.72 17.73 17.47 17.68 0.5M
2023-11-29 17.70 17.87 17.67 17.77 0.2M
2023-11-28 17.70 17.79 17.58 17.75 0.2M
2023-11-27 17.75 17.83 17.64 17.80 0.2M
2023-11-24 17.56 17.82 17.53 17.75 0.2M
2023-11-23 17.50 17.75 17.50 17.59 0.2M
2023-11-22 17.48 17.55 17.41 17.55 0.2M
2023-11-21 17.39 17.56 17.36 17.46 0.3M
2023-11-20 17.40 17.53 17.35 17.43 0.3M
2023-11-17 16.95 17.45 16.94 17.43 0.3M
2023-11-16 16.94 17.00 16.70 16.83 0.2M
2023-11-15 16.80 16.97 16.77 16.97 0.3M
2023-11-14 16.43 16.92 16.42 16.83 0.3M
2023-11-13 16.42 16.57 16.41 16.52 0.2M
2023-11-10 16.54 16.68 16.27 16.36 0.1M
2023-11-09 16.44 16.67 16.40 16.65 0.2M
2023-11-08 16.05 16.56 16.05 16.41 0.2M
2023-11-07 16.15 16.21 16.06 16.15 0.2M
2023-11-06 16.23 16.35 16.14 16.23 0.3M
2023-11-03 15.95 16.22 15.90 16.10 0.2M
2023-11-02 15.66 15.99 15.61 15.87 0.4M
2023-11-01 15.56 15.64 15.44 15.52 0.3M
2023-10-31 15.40 15.55 15.39 15.47 0.4M
2023-10-30 15.39 15.58 15.34 15.34 0.3M
2023-10-27 15.49 15.50 14.96 15.40 0.7M
2023-10-26 15.55 15.68 15.42 15.49 0.4M
2023-10-25 15.78 15.83 15.60 15.71 0.2M
2023-10-24 15.98 16.08 15.83 15.83 0.2M
2023-10-23 15.90 16.00 15.64 15.95 0.3M
2023-10-20 15.90 16.05 15.78 15.82 0.3M
2023-10-19 16.14 16.26 15.98 16.06 0.3M
2023-10-18 16.57 16.62 16.22 16.26 0.2M
2023-10-17 16.70 16.75 16.52 16.62 0.2M
2023-10-16 16.74 16.85 16.47 16.73 0.4M
2023-10-13 17.02 17.14 16.69 16.70 0.3M
2023-10-12 17.18 17.38 17.05 17.05 0.4M
2023-10-11 16.93 17.15 16.87 17.10 0.4M
2023-10-10 16.79 17.34 16.78 17.05 0.8M
2023-10-09 16.48 16.49 16.19 16.27 0.2M
2023-10-06 16.53 16.61 16.33 16.54 0.3M
2023-10-05 16.53 16.53 16.39 16.46 0.2M
2023-10-04 16.20 16.58 16.20 16.46 0.2M
2023-10-03 16.58 16.66 16.30 16.33 0.3M
2023-10-02 16.91 17.19 16.57 16.63 0.5M
2023-09-29 16.50 16.91 16.50 16.66 0.8M
2023-09-28 16.05 16.35 15.97 16.34 0.5M
2023-09-27 15.90 16.30 15.85 16.10 0.4M
2023-09-26 15.76 15.92 15.75 15.87 0.3M
2023-09-25 16.02 16.11 15.80 15.85 0.4M
2023-09-22 16.00 16.16 15.86 16.13 0.2M
2023-09-21 16.35 16.40 16.07 16.07 0.5M
2023-09-20 16.55 16.61 16.47 16.49 0.3M
2023-09-19 16.42 16.63 16.39 16.52 0.2M
2023-09-18 16.80 16.85 16.42 16.50 0.3M
2023-09-15 16.95 17.11 16.80 16.86 0.7M
2023-09-14 16.71 16.80 16.55 16.80 0.6M
2023-09-13 16.62 16.68 16.54 16.64 0.2M
2023-09-12 16.81 16.85 16.64 16.67 0.3M
2023-09-11 16.83 17.01 16.80 16.80 0.3M
2023-09-08 16.88 16.95 16.68 16.77 0.4M
2023-09-07 17.04 17.12 16.82 16.82 0.3M
2023-09-06 17.20 17.21 16.94 17.11 0.3M
2023-09-05 17.24 17.40 17.10 17.27 0.4M
2023-09-04 17.60 17.81 17.38 17.38 0.2M
2023-09-01 17.91 17.91 17.58 17.58 0.5M
2023-08-31 17.77 17.82 17.63 17.64 0.6M
2023-08-30 17.75 17.87 17.67 17.67 0.3M
2023-08-29 17.62 17.84 17.57 17.74 0.3M
2023-08-28 17.49 17.66 17.46 17.60 0.1M
2023-08-25 17.32 17.46 17.25 17.33 0.2M
2023-08-24 17.46 17.72 17.27 17.31 0.1M
2023-08-23 17.60 17.61 17.42 17.48 0.2M
2023-08-22 17.52 17.73 17.50 17.54 0.1M
2023-08-21 17.36 17.57 17.31 17.40 0.1M
2023-08-18 17.57 17.57 17.12 17.41 0.4M
2023-08-17 17.90 17.90 17.57 17.57 0.2M
2023-08-16 17.89 17.97 17.74 17.90 0.1M
2023-08-15 18.17 18.19 17.84 17.89 0.2M
2023-08-14 18.02 18.19 17.98 18.15 0.2M
2023-08-11 18.40 18.40 17.98 18.00 0.1M
2023-08-10 18.47 18.60 18.43 18.48 0.2M
2023-08-09 18.47 18.59 18.28 18.34 0.1M
2023-08-08 18.37 18.56 18.30 18.35 0.2M
2023-08-07 18.36 18.49 18.21 18.45 0.2M
2023-08-04 18.48 18.60 18.29 18.43 0.3M
2023-08-03 18.60 18.65 18.40 18.46 0.2M
2023-08-02 18.55 18.74 18.46 18.65 0.3M
2023-08-01 18.75 18.78 18.58 18.73 0.4M
2023-07-31 19.05 19.10 18.79 18.79 0.3M
2023-07-28 18.63 19.11 18.59 19.06 0.5M
2023-07-27 18.86 18.88 18.24 18.68 0.6M
2023-07-26 19.04 19.08 18.78 19.06 0.4M
2023-07-25 19.00 19.10 18.95 19.10 0.3M
2023-07-24 18.40 19.13 18.34 19.10 0.6M
2023-07-21 18.07 18.38 18.04 18.38 0.3M
2023-07-20 17.90 18.13 17.81 18.10 0.1M
2023-07-19 17.99 18.05 17.65 17.96 0.3M
2023-07-18 18.00 18.05 17.66 17.94 0.2M
2023-07-17 18.10 18.23 18.00 18.03 0.2M
2023-07-14 18.14 18.26 18.05 18.20 0.2M
2023-07-13 18.00 18.14 17.90 18.14 0.4M
2023-07-12 17.44 18.10 17.44 18.02 0.4M
2023-07-11 16.92 17.30 16.92 17.24 0.2M
2023-07-10 16.83 16.89 16.68 16.85 0.3M
2023-07-07 16.47 16.87 16.43 16.85 0.3M
2023-07-06 16.90 16.92 16.50 16.50 0.3M
2023-07-05 17.31 17.31 17.02 17.04 0.2M
2023-07-04 17.66 17.71 17.40 17.40 0.2M
2023-07-03 17.85 17.90 17.69 17.69 0.2M
2023-06-30 17.52 17.80 17.40 17.80 0.5M
2023-06-29 17.35 17.53 17.28 17.42 0.1M
2023-06-28 16.99 17.44 16.90 17.36 0.3M
2023-06-27 16.93 17.03 16.64 16.85 0.2M
2023-06-26 17.12 17.12 16.79 16.88 0.3M
2023-06-23 17.17 17.29 16.99 17.16 0.3M
2023-06-22 17.19 17.28 17.04 17.28 0.4M
2023-06-21 17.33 17.35 17.19 17.32 0.4M
2023-06-20 17.41 17.46 17.26 17.31 0.3M
2023-06-19 17.58 17.58 17.33 17.47 0.3M
2023-06-16 17.50 17.66 17.43 17.66 0.6M
2023-06-15 17.35 17.53 17.27 17.37 0.3M
2023-06-14 17.40 17.53 17.22 17.31 0.3M
2023-06-13 17.60 17.61 17.20 17.35 0.3M
2023-06-12 17.18 17.56 17.16 17.50 0.4M
2023-06-09 17.00 17.13 16.97 17.13 0.3M
2023-06-08 16.90 17.12 16.90 16.99 0.2M
2023-06-07 16.91 17.08 16.86 16.92 0.3M
2023-06-06 16.90 17.00 16.79 16.90 0.2M
2023-06-05 16.98 17.03 16.79 16.88 0.2M
2023-06-02 16.74 17.01 16.66 16.94 0.2M
2023-06-01 16.30 16.59 16.23 16.49 0.3M
2023-05-31 16.38 16.39 16.07 16.18 0.8M
2023-05-30 16.78 16.79 16.47 16.48 0.2M
2023-05-29 17.27 17.30 16.97 17.12 0.2M
2023-05-26 17.14 17.14 16.75 17.06 0.3M
2023-05-25 16.99 17.20 16.72 17.14 0.2M
2023-05-24 17.30 17.34 16.81 16.98 0.5M
2023-05-23 17.60 17.69 17.40 17.40 0.3M
2023-05-22 17.69 17.78 17.57 17.60 0.3M
2023-05-19 17.99 18.05 17.72 17.72 0.3M
2023-05-18 17.70 17.96 17.63 17.96 0.2M
2023-05-17 17.55 17.70 17.50 17.60 0.3M
2023-05-16 17.57 17.65 17.49 17.60 0.3M
2023-05-15 17.45 17.60 17.38 17.57 0.3M
2023-05-12 17.35 17.54 17.20 17.38 0.4M
2023-05-11 17.65 17.73 16.87 17.29 0.6M
2023-05-10 17.85 17.97 17.65 17.65 0.3M
2023-05-09 17.74 17.89 17.57 17.89 0.3M
2023-05-08 17.80 17.96 17.74 17.78 0.1M
2023-05-05 17.68 17.79 17.61 17.73 0.4M
2023-05-04 17.77 17.78 17.52 17.68 0.2M
2023-05-03 17.79 17.90 17.73 17.80 0.1M
2023-05-02 17.90 17.97 17.72 17.74 0.3M
2023-04-28 17.63 18.00 17.53 18.00 0.3M
2023-04-27 17.45 17.72 17.28 17.60 0.3M
2023-04-26 17.72 17.72 17.36 17.49 0.3M
2023-04-25 17.65 17.83 17.47 17.76 0.4M
2023-04-24 17.84 18.00 17.73 17.74 0.2M
2023-04-21 17.62 17.86 17.52 17.86 0.2M
2023-04-20 17.57 17.68 17.35 17.68 0.5M
2023-04-19 17.78 17.83 17.55 17.59 0.2M
2023-04-18 18.10 18.28 17.85 17.90 0.4M
2023-04-17 17.78 18.02 17.71 17.97 0.4M
2023-04-14 17.65 17.81 17.60 17.71 0.2M
2023-04-13 17.54 17.69 17.50 17.65 0.4M
2023-04-12 17.52 17.57 17.30 17.50 0.3M
2023-04-11 17.50 17.60 17.43 17.45 0.3M
2023-04-06 17.00 17.39 17.00 17.39 0.3M
2023-04-05 17.39 17.47 17.02 17.08 0.3M
2023-04-04 17.42 17.63 17.30 17.39 0.4M
2023-04-03 17.67 17.68 17.19 17.40 0.6M
2023-03-31 17.60 17.66 17.43 17.64 0.4M
2023-03-30 17.40 17.65 17.40 17.59 0.3M
2023-03-29 17.08 17.30 17.03 17.22 0.2M
2023-03-28 17.21 17.23 16.90 16.99 0.2M
2023-03-27 16.95 17.14 16.72 17.10 0.2M
2023-03-24 17.35 17.37 16.47 16.72 0.3M
2023-03-23 17.25 17.49 17.20 17.40 0.3M
2023-03-22 17.30 17.34 17.16 17.29 0.2M
2023-03-21 16.84 17.42 16.80 17.31 0.4M
2023-03-20 16.40 16.78 16.02 16.68 0.3M
2023-03-17 17.07 17.22 16.48 16.53 1.9M
2023-03-16 16.94 17.15 16.52 16.98 0.5M
2023-03-15 17.42 17.47 16.60 16.76 0.6M
2023-03-14 16.80 17.50 16.79 17.41 0.6M
2023-03-13 17.11 17.21 16.52 16.60 0.6M
2023-03-10 17.20 17.28 17.07 17.28 0.4M
2023-03-09 17.67 17.80 17.22 17.46 0.4M
2023-03-08 17.14 17.89 16.99 17.72 0.8M
2023-03-07 17.06 17.18 16.95 17.08 0.3M
2023-03-06 17.13 17.21 17.03 17.17 0.3M
2023-03-03 16.91 17.11 16.86 17.11 0.2M
2023-03-02 16.65 16.92 16.54 16.87 0.4M
2023-03-01 16.95 17.06 16.71 16.76 0.3M
2023-02-28 16.91 17.12 16.82 17.00 0.5M
2023-02-27 16.70 17.02 16.70 16.96 0.2M
2023-02-24 17.00 17.07 16.62 16.62 0.3M
2023-02-23 16.88 17.01 16.87 16.93 0.3M
2023-02-22 16.74 16.89 16.70 16.85 0.3M
2023-02-21 16.79 17.07 16.68 16.85 0.4M
2023-02-20 16.76 16.82 16.51 16.82 0.3M
2023-02-17 16.65 16.84 16.51 16.77 0.5M
2023-02-16 16.89 16.98 16.55 16.75 0.4M
2023-02-15 16.60 16.91 16.59 16.80 0.3M
2023-02-14 16.72 16.82 16.58 16.65 0.2M
2023-02-13 16.54 16.67 16.51 16.65 0.2M
2023-02-10 16.55 16.59 16.30 16.58 0.4M
2023-02-09 16.70 16.80 16.59 16.61 0.3M
2023-02-08 16.55 16.69 16.53 16.61 0.3M
2023-02-07 16.35 16.49 16.31 16.44 0.3M
2023-02-06 16.66 16.70 16.36 16.40 0.3M
2023-02-03 16.56 16.75 16.47 16.72 0.4M
2023-02-02 16.30 16.56 16.30 16.56 0.6M
2023-02-01 16.21 16.35 15.98 16.18 0.3M
2023-01-31 16.20 16.54 16.09 16.10 0.6M
2023-01-30 15.82 15.98 15.76 15.85 0.4M
2023-01-27 15.88 16.02 15.83 15.87 0.4M
2023-01-26 15.61 15.93 15.55 15.89 0.4M
2023-01-25 15.67 15.75 15.46 15.56 0.3M
2023-01-24 15.62 15.84 15.62 15.66 0.3M
2023-01-23 15.48 15.66 15.33 15.60 0.2M
2023-01-20 15.30 15.53 15.30 15.47 0.4M
2023-01-19 15.93 16.02 15.22 15.24 0.4M
2023-01-18 15.87 16.13 15.83 16.03 0.8M
2023-01-17 15.55 15.97 15.54 15.87 0.4M
2023-01-16 15.46 15.54 15.35 15.54 0.3M
2023-01-13 15.30 15.59 15.29 15.46 0.5M
2023-01-12 14.91 15.28 14.90 15.28 0.5M
2023-01-11 14.64 14.96 14.61 14.87 0.3M
2023-01-10 14.83 14.83 14.46 14.61 0.3M
2023-01-09 15.00 15.21 14.84 14.89 0.5M
2023-01-06 14.60 14.97 14.53 14.97 0.4M
2023-01-05 14.45 14.68 14.45 14.62 0.3M
2023-01-04 14.17 14.54 14.14 14.54 0.5M
2023-01-03 13.83 14.19 13.80 14.11 0.3M
2023-01-02 13.96 14.08 13.83 13.88 0.2M