Ca Toulouse 31 CCI (CAT31)

CAT31
🏛️ Frankreich →
113.10
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
2022-12-30 70.50 70.52 70.50 70.50 0.0M
2022-12-29 70.52 70.54 70.52 70.53 0.0M
2022-12-28 70.31 71.90 70.31 70.50 0.0M
2022-12-27 70.00 70.50 70.00 70.31 0.0M
2022-12-23 68.99 70.40 68.50 69.00 0.0M
2022-12-22 70.49 70.49 67.50 67.50 0.0M
2022-12-21 68.00 72.50 68.00 69.01 0.0M
2022-12-20 66.19 67.52 66.19 67.52 0.0M
2022-12-19 66.00 66.40 66.00 66.19 0.0M
2022-12-16 63.80 65.00 63.80 65.00 0.0M
2022-12-15 63.39 63.80 63.39 63.80 0.0M
2022-12-14 63.85 63.85 62.51 63.40 0.0M
2022-12-13 63.40 63.90 62.52 63.85 0.0M
2022-12-12 62.52 63.88 62.52 63.40 0.0M
2022-12-09 63.40 63.90 62.51 62.52 0.0M
2022-12-08 63.20 63.90 63.20 63.40 0.0M
2022-12-07 63.10 63.38 63.10 63.38 0.0M
2022-12-06 63.26 64.00 63.20 63.24 0.0M
2022-12-05 63.20 63.20 63.10 63.10 0.0M
2022-12-02 63.90 63.90 63.15 63.37 0.0M
2022-12-01 62.53 63.45 62.53 62.81 0.0M
2022-11-30 62.65 63.50 62.20 62.51 0.0M
2022-11-29 62.48 63.00 61.51 63.00 0.0M
2022-11-28 62.80 63.60 61.11 62.48 0.0M
2022-11-25 63.00 63.60 62.71 62.80 0.0M
2022-11-24 63.03 63.90 63.03 63.04 0.0M
2022-11-23 63.01 63.90 63.01 63.03 0.0M
2022-11-22 63.02 63.49 63.02 63.25 0.0M
2022-11-21 63.01 63.70 63.01 63.01 0.0M
2022-11-18 64.19 64.20 63.01 63.01 0.0M
2022-11-17 63.49 64.50 63.31 63.99 0.0M
2022-11-16 63.20 63.50 62.90 63.49 0.0M
2022-11-15 62.89 63.20 62.20 63.20 0.0M
2022-11-14 61.97 62.50 61.21 62.00 0.0M
2022-11-11 60.31 61.12 60.31 61.00 0.0M
2022-11-10 61.12 61.12 60.00 60.05 0.0M
2022-11-09 61.11 61.60 61.00 61.12 0.0M
2022-11-08 61.51 62.00 61.10 61.11 0.0M
2022-11-07 62.97 62.97 61.07 61.07 0.0M
2022-11-04 61.53 63.03 61.53 62.97 0.0M
2022-11-03 63.05 63.06 61.50 61.51 0.0M
2022-11-02 62.52 63.05 62.52 63.05 0.0M
2022-11-01 63.00 63.50 62.51 62.52 0.0M
2022-10-31 61.03 63.00 61.03 63.00 0.0M
2022-10-28 61.60 61.99 60.80 60.81 0.0M
2022-10-27 60.52 61.95 60.52 61.60 0.0M
2022-10-26 61.00 61.50 60.50 60.52 0.0M
2022-10-25 60.12 60.70 60.12 60.40 0.0M
2022-10-24 60.70 60.99 60.00 60.02 0.0M
2022-10-21 60.03 60.70 60.00 60.70 0.0M
2022-10-20 61.00 61.01 60.00 60.00 0.0M
2022-10-19 62.00 62.00 61.00 61.00 0.0M
2022-10-18 60.90 61.50 60.90 61.50 0.0M
2022-10-17 60.20 60.99 60.00 60.90 0.0M
2022-10-14 60.71 61.49 60.71 60.72 0.0M
2022-10-13 61.24 61.25 60.51 60.71 0.0M
2022-10-12 62.01 62.01 60.05 61.25 0.0M
2022-10-11 62.37 62.37 61.80 62.00 0.0M
2022-10-10 63.97 63.97 61.05 62.40 0.0M
2022-10-07 64.38 65.00 62.51 63.98 0.0M
2022-10-06 64.99 65.00 64.03 64.03 0.0M
2022-10-05 66.97 66.97 65.00 65.00 0.0M
2022-10-04 63.99 67.00 63.20 67.00 0.0M
2022-10-03 63.53 63.99 62.50 63.99 0.0M
2022-09-30 64.48 64.50 63.50 63.52 0.0M
2022-09-29 63.70 64.49 63.70 64.49 0.0M
2022-09-28 65.47 65.47 63.33 63.70 0.0M
2022-09-27 64.99 65.49 64.10 65.47 0.0M
2022-09-26 65.50 65.51 64.00 65.00 0.0M
2022-09-23 67.40 67.40 63.50 66.99 0.0M
2022-09-22 66.70 67.45 66.50 67.45 0.0M
2022-09-21 66.61 66.70 66.61 66.70 0.0M
2022-09-20 66.70 66.70 66.60 66.60 0.0M
2022-09-19 67.01 67.02 66.60 66.60 0.0M
2022-09-16 67.01 68.00 67.00 67.00 0.0M
2022-09-15 67.01 67.50 67.00 67.00 0.0M
2022-09-14 67.99 67.99 66.71 67.00 0.0M
2022-09-13 66.71 67.99 66.70 67.99 0.0M
2022-09-12 67.30 67.30 66.60 66.60 0.0M
2022-09-09 66.61 67.30 66.60 66.60 0.0M
2022-09-08 66.71 67.00 66.60 66.60 0.0M
2022-09-07 66.62 67.50 66.62 66.70 0.0M
2022-09-06 69.45 69.45 67.50 67.50 0.0M
2022-09-05 69.48 69.48 68.20 69.46 0.0M
2022-09-02 68.61 69.49 68.10 69.49 0.0M
2022-09-01 70.49 70.50 68.60 68.60 0.0M
2022-08-31 70.49 70.49 69.11 70.49 0.0M
2022-08-30 70.99 70.99 69.40 70.50 0.0M
2022-08-29 69.20 71.00 69.20 71.00 0.0M
2022-08-26 68.71 70.00 68.71 69.78 0.0M
2022-08-25 68.61 69.99 68.61 68.63 0.0M
2022-08-24 70.50 70.60 68.51 68.51 0.0M
2022-08-23 69.01 70.50 69.01 70.50 0.0M
2022-08-22 68.00 70.45 68.00 70.00 0.0M
2022-08-19 67.11 68.00 66.20 66.20 0.0M
2022-08-18 67.31 68.47 67.01 67.01 0.0M
2022-08-17 68.89 68.89 67.50 68.02 0.0M
2022-08-16 67.51 68.99 67.51 68.98 0.0M
2022-08-15 68.49 68.50 68.49 68.50 0.0M
2022-08-12 68.49 69.00 66.55 69.00 0.0M
2022-08-11 69.00 69.00 68.00 68.50 0.0M
2022-08-10 67.99 69.00 67.99 69.00 0.0M
2022-08-09 68.48 68.50 66.10 68.00 0.0M
2022-08-08 67.61 68.99 67.10 68.50 0.0M
2022-08-05 68.10 69.00 68.10 68.20 0.0M
2022-08-04 68.40 69.00 68.10 68.99 0.0M
2022-08-03 68.22 68.40 68.22 68.40 0.0M
2022-08-02 68.23 68.25 68.22 68.22 0.0M
2022-08-01 68.89 68.89 68.21 68.23 0.0M
2022-07-29 68.49 68.99 68.49 68.99 0.0M
2022-07-28 68.49 68.50 68.49 68.50 0.0M
2022-07-27 68.99 68.99 67.00 68.49 0.0M
2022-07-26 68.50 69.00 67.21 68.99 0.0M
2022-07-25 67.49 68.50 67.49 68.00 0.0M
2022-07-22 68.51 69.10 66.00 67.50 0.0M
2022-07-21 69.65 69.65 68.00 68.50 0.0M
2022-07-20 70.99 70.99 69.44 69.70 0.0M
2022-07-19 70.99 70.99 70.99 70.99 0.0M
2022-07-18 70.99 70.99 70.99 70.99 0.0M
2022-07-15 70.99 70.99 70.99 70.99 0.0M
2022-07-14 70.99 70.99 70.99 70.99 0.0M
2022-07-13 71.00 71.00 70.00 70.00 0.0M
2022-07-12 71.44 71.44 70.94 70.94 0.0M
2022-07-11 71.49 71.50 70.00 71.50 0.0M
2022-07-08 66.55 70.50 66.55 70.50 0.0M
2022-07-07 66.51 66.89 65.51 65.53 0.0M
2022-07-06 68.50 68.50 65.30 66.50 0.0M
2022-07-05 70.07 70.07 66.10 67.01 0.0M
2022-07-04 69.50 72.14 69.50 70.04 0.0M
2022-07-01 68.12 69.50 68.10 69.50 0.0M
2022-06-30 69.66 70.00 68.51 68.51 0.0M
2022-06-29 71.50 71.50 68.10 68.10 0.0M
2022-06-28 71.83 71.99 71.42 71.50 0.0M
2022-06-27 71.82 72.99 71.82 71.83 0.0M
2022-06-24 71.85 73.00 71.81 71.81 0.0M
2022-06-23 71.81 73.00 71.81 71.84 0.0M
2022-06-22 72.00 72.00 71.80 71.80 0.0M
2022-06-21 73.11 73.11 72.00 72.00 0.0M
2022-06-20 72.20 73.00 72.15 73.00 0.0M
2022-06-17 72.05 73.50 72.05 73.00 0.0M
2022-06-16 72.04 72.04 72.04 72.04 0.0M
2022-06-15 72.02 72.02 72.02 72.02 0.0M
2022-06-14 72.21 73.00 72.00 72.00 0.0M
2022-06-13 74.51 74.51 72.00 72.00 0.0M
2022-06-10 75.01 75.01 74.51 74.51 0.0M
2022-06-09 74.52 74.52 74.51 74.51 0.0M
2022-06-08 75.00 76.00 74.50 74.50 0.0M
2022-06-07 75.99 75.99 74.60 74.60 0.0M
2022-06-06 74.56 74.56 74.55 74.55 0.0M
2022-06-03 76.39 76.39 74.50 74.53 0.0M
2022-06-02 75.21 76.49 74.01 76.39 0.0M
2022-06-01 78.38 78.38 74.50 75.21 0.0M
2022-05-31 77.99 78.00 75.00 78.00 0.0M
2022-05-30 77.11 78.39 75.50 78.00 0.0M
2022-05-27 72.51 78.00 71.00 78.00 0.0M
2022-05-26 72.22 73.50 72.22 72.50 0.0M
2022-05-25 72.30 73.00 72.02 72.22 0.0M
2022-05-24 72.50 72.89 72.02 72.30 0.0M
2022-05-23 73.00 73.00 72.00 72.50 0.0M
2022-05-20 73.01 73.01 73.00 73.01 0.0M
2022-05-19 73.01 73.01 73.00 73.00 0.0M
2022-05-18 73.00 73.00 73.00 73.00 0.0M
2022-05-17 73.01 73.50 73.00 73.00 0.0M
2022-05-16 72.61 74.40 72.61 73.01 0.0M
2022-05-13 72.80 73.00 71.00 72.61 0.0M
2022-05-12 72.31 72.80 71.50 72.80 0.0M
2022-05-11 72.51 73.02 72.30 72.31 0.0M
2022-05-10 71.40 72.51 71.40 72.51 0.0M
2022-05-09 71.51 72.50 71.50 71.50 0.0M
2022-05-06 72.50 72.50 71.50 71.50 0.0M
2022-05-05 74.39 74.39 72.50 72.50 0.0M
2022-05-04 74.00 74.49 72.70 74.49 0.0M
2022-05-03 73.89 74.00 72.50 74.00 0.0M
2022-05-02 72.30 73.89 72.30 73.89 0.0M
2022-04-29 71.39 72.99 70.97 72.96 0.0M
2022-04-28 72.06 73.50 71.11 71.39 0.0M
2022-04-27 72.05 72.10 72.04 72.04 0.0M
2022-04-26 73.01 73.89 72.04 72.04 0.0M
2022-04-25 73.00 73.01 72.50 72.50 0.0M
2022-04-22 73.99 73.99 73.01 73.01 0.0M
2022-04-21 73.98 74.00 72.50 74.00 0.0M
2022-04-20 73.00 73.99 73.00 73.98 0.0M
2022-04-19 74.80 74.80 72.00 72.20 0.0M
2022-04-14 76.61 76.99 76.01 76.40 0.0M
2022-04-13 78.39 78.40 77.00 77.00 0.0M
2022-04-12 77.48 78.40 76.11 78.40 0.0M
2022-04-11 75.50 77.49 75.50 77.48 0.0M
2022-04-08 77.49 77.49 75.80 77.20 0.0M
2022-04-07 77.00 77.70 76.50 76.50 0.0M
2022-04-06 78.30 78.30 76.63 77.80 0.0M
2022-04-05 78.19 79.00 78.19 78.40 0.0M
2022-04-04 78.20 78.20 77.30 78.19 0.0M
2022-04-01 77.05 78.12 77.05 77.41 0.0M
2022-03-31 77.99 78.00 76.51 77.04 0.0M
2022-03-30 77.95 78.00 77.00 78.00 0.0M
2022-03-29 77.79 77.91 76.11 77.90 0.0M
2022-03-28 77.90 77.91 76.00 77.79 0.0M
2022-03-25 76.01 76.01 76.00 76.00 0.0M
2022-03-24 77.94 77.94 76.00 76.01 0.0M
2022-03-23 77.99 77.99 75.62 77.97 0.0M
2022-03-22 77.79 78.00 76.03 77.99 0.0M
2022-03-21 75.51 77.80 75.51 77.80 0.0M
2022-03-18 75.01 76.50 75.00 76.50 0.0M
2022-03-17 75.49 76.00 74.50 74.50 0.0M
2022-03-16 74.02 75.49 74.02 75.49 0.0M
2022-03-15 75.84 75.84 73.20 74.00 0.0M
2022-03-14 74.00 76.00 73.20 75.84 0.0M
2022-03-11 73.00 75.00 73.00 75.00 0.0M
2022-03-10 73.50 73.50 73.00 73.00 0.0M
2022-03-09 71.97 74.45 71.97 72.51 0.0M
2022-03-08 70.50 71.97 70.50 71.97 0.0M
2022-03-07 68.60 71.00 68.50 70.00 0.0M
2022-03-04 77.49 77.50 75.03 75.03 0.0M
2022-03-03 78.49 78.49 77.00 77.99 0.0M
2022-03-02 74.00 79.50 73.50 79.00 0.0M
2022-03-01 78.50 80.00 73.50 75.99 0.0M
2022-02-28 77.21 78.00 77.21 77.50 0.0M
2022-02-25 79.99 79.99 76.00 79.49 0.0M
2022-02-24 80.00 80.00 75.50 79.50 0.0M
2022-02-23 84.05 84.10 80.60 80.60 0.0M
2022-02-22 84.11 85.49 84.00 84.05 0.0M
2022-02-21 85.00 85.00 84.11 84.11 0.0M
2022-02-18 85.70 86.41 85.00 85.00 0.0M
2022-02-17 86.44 86.44 86.41 86.42 0.0M
2022-02-16 86.44 86.45 85.31 86.45 0.0M
2022-02-15 85.30 86.47 85.30 86.47 0.0M
2022-02-14 85.81 86.47 85.30 85.30 0.0M
2022-02-11 86.47 86.47 85.80 85.80 0.0M
2022-02-10 85.31 86.47 85.30 86.47 0.0M
2022-02-09 85.81 86.49 85.21 85.30 0.0M
2022-02-08 86.99 86.99 85.50 85.50 0.0M
2022-02-07 85.95 87.00 85.91 85.91 0.0M
2022-02-04 87.49 87.49 85.70 85.91 0.0M
2022-02-03 86.49 87.50 86.49 87.50 0.0M
2022-02-02 85.71 86.00 85.70 86.00 0.0M
2022-02-01 85.50 85.50 85.50 85.50 0.0M
2022-01-31 85.00 85.25 85.00 85.15 0.0M
2022-01-28 84.61 85.00 84.60 85.00 0.0M
2022-01-27 84.61 84.61 84.60 84.60 0.0M
2022-01-26 85.91 85.91 83.00 84.50 0.0M
2022-01-25 85.90 85.91 85.90 85.90 0.0M
2022-01-24 88.00 88.00 85.50 86.00 0.0M
2022-01-21 88.10 88.10 88.00 88.00 0.0M
2022-01-20 89.59 89.59 88.10 88.11 0.0M
2022-01-19 88.02 89.85 88.00 89.85 0.0M
2022-01-18 88.60 89.50 88.01 88.01 0.0M
2022-01-17 88.80 88.80 88.60 88.60 0.0M
2022-01-14 89.39 89.39 88.80 88.80 0.0M
2022-01-13 88.51 89.39 88.10 89.39 0.0M
2022-01-12 89.00 89.00 88.01 88.01 0.0M
2022-01-11 88.48 88.48 85.80 88.00 0.0M
2022-01-10 87.47 88.48 87.01 88.43 0.0M
2022-01-07 85.97 87.49 84.91 87.01 0.0M
2022-01-06 83.76 86.00 83.76 85.97 0.0M
2022-01-05 82.99 85.50 82.03 83.01 0.0M
2022-01-04 81.50 83.00 81.50 83.00 0.0M
2022-01-03 80.99 81.49 80.46 81.20 0.0M