Caisse Reg Cred Agric Mut Tourain Poitou (CRTO)

CRTO
🏛️ Frankreich →
124.00
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 73.99 73.99 71.60 71.80 0.0M
2023-12-28 73.10 73.10 73.10 73.10 0.0M
2023-12-27 73.01 73.50 73.01 73.10 0.0M
2023-12-22 74.00 74.50 73.51 74.50 0.0M
2023-12-21 74.50 74.50 74.50 74.50 0.0M
2023-12-20 75.01 75.01 74.02 74.50 0.0M
2023-12-19 75.01 75.01 75.01 75.01 0.0M
2023-12-18 75.00 75.60 75.00 75.00 0.0M
2023-12-15 75.01 76.99 75.01 75.50 0.0M
2023-12-14 76.00 76.00 75.00 75.00 0.0M
2023-12-13 76.01 76.01 76.00 76.00 0.0M
2023-12-12 76.51 77.99 76.00 76.00 0.0M
2023-12-11 76.51 76.51 76.50 76.50 0.0M
2023-12-08 78.51 78.51 76.50 76.50 0.0M
2023-12-07 80.01 80.01 78.50 78.50 0.0M
2023-12-06 80.50 80.50 80.00 80.00 0.0M
2023-12-05 81.81 81.81 81.81 81.81 0.0M
2023-12-04 81.51 83.00 81.51 81.80 0.0M
2023-12-01 81.51 81.51 81.51 81.51 0.0M
2023-11-30 81.01 81.10 81.01 81.10 0.0M
2023-11-29 81.00 82.98 81.00 81.00 0.0M
2023-11-28 80.61 83.00 80.61 82.00 0.0M
2023-11-27 79.01 81.00 79.01 80.61 0.0M
2023-11-24 79.00 79.00 79.00 79.00 0.0M
2023-11-23 78.06 79.00 78.06 79.00 0.0M
2023-11-22 81.50 81.50 78.03 78.06 0.0M
2023-11-21 79.00 82.50 79.00 82.50 0.0M
2023-11-20 77.30 79.00 77.20 79.00 0.0M
2023-11-17 77.20 77.30 77.20 77.30 0.0M
2023-11-16 77.50 77.99 77.20 77.20 0.0M
2023-11-15 77.10 77.10 77.00 77.00 0.0M
2023-11-14 76.51 77.99 76.51 77.10 0.0M
2023-11-13 77.00 77.00 76.51 76.51 0.0M
2023-11-10 76.50 76.50 76.20 76.20 0.0M
2023-11-09 76.50 76.50 76.50 76.50 0.0M
2023-11-08 76.80 76.80 76.50 76.50 0.0M
2023-11-07 76.81 76.81 76.80 76.80 0.0M
2023-11-06 76.81 76.81 76.81 76.81 0.0M
2023-11-03 77.48 77.48 76.80 76.80 0.0M
2023-11-02 78.00 78.00 76.50 77.48 0.0M
2023-11-01 76.47 76.47 76.47 76.47 0.0M
2023-10-31 74.50 76.47 74.50 76.47 0.0M
2023-10-30 74.10 74.50 74.10 74.50 0.0M
2023-10-27 74.01 74.10 74.00 74.10 0.0M
2023-10-26 74.61 74.61 74.00 74.00 0.0M
2023-10-25 75.51 75.51 74.60 74.60 0.0M
2023-10-24 75.52 75.52 75.50 75.50 0.0M
2023-10-23 77.01 77.01 75.51 75.51 0.0M
2023-10-20 77.00 77.01 77.00 77.01 0.0M
2023-10-19 77.01 77.01 77.00 77.00 0.0M
2023-10-18 77.01 77.01 77.01 77.01 0.0M
2023-10-17 77.51 78.00 77.00 77.00 0.0M
2023-10-16 79.50 79.50 77.50 77.50 0.0M
2023-10-13 79.49 79.50 79.48 79.50 0.0M
2023-10-12 79.00 79.00 77.60 77.60 0.0M
2023-10-11 78.11 80.00 78.11 80.00 0.0M
2023-10-10 79.51 79.51 78.00 78.00 0.0M
2023-10-09 79.50 79.50 78.60 79.50 0.0M
2023-10-06 79.11 79.11 78.50 78.50 0.0M
2023-10-05 79.11 79.11 79.11 79.11 0.0M
2023-10-04 80.00 80.00 79.10 79.10 0.0M
2023-10-03 80.11 80.11 80.00 80.00 0.0M
2023-10-02 80.11 80.11 80.10 80.10 0.0M
2023-09-29 80.50 80.50 80.10 80.10 0.0M
2023-09-28 80.51 80.51 80.50 80.50 0.0M
2023-09-27 82.60 82.60 80.50 80.50 0.0M
2023-09-26 82.99 82.99 82.99 82.99 0.0M
2023-09-25 82.99 82.99 82.99 82.99 0.0M
2023-09-22 82.01 83.00 82.01 83.00 0.0M
2023-09-21 82.51 83.49 82.00 82.00 0.0M
2023-09-20 82.51 83.50 82.50 82.50 0.0M
2023-09-19 84.00 84.00 82.50 82.50 0.0M
2023-09-18 83.50 84.00 83.10 84.00 0.0M
2023-09-15 82.81 83.50 82.81 83.50 0.0M
2023-09-14 82.81 82.81 82.80 82.80 0.0M
2023-09-13 83.01 83.01 82.80 82.80 0.0M
2023-09-12 84.00 84.00 83.00 83.00 0.0M
2023-09-11 84.00 84.00 84.00 84.00 0.0M
2023-09-08 82.51 84.00 82.51 84.00 0.0M
2023-09-07 82.51 82.51 82.50 82.50 0.0M
2023-09-06 81.51 82.50 81.51 82.50 0.0M
2023-09-05 82.00 82.10 81.50 81.50 0.0M
2023-09-04 80.91 82.00 80.91 82.00 0.0M
2023-09-01 80.81 80.81 80.81 80.81 0.0M
2023-08-31 80.81 80.81 80.81 80.81 0.0M
2023-08-30 80.80 80.80 80.80 80.80 0.0M
2023-08-29 81.00 81.50 80.80 80.80 0.0M
2023-08-28 80.81 81.50 80.80 81.00 0.0M
2023-08-25 80.81 80.81 80.80 80.80 0.0M
2023-08-24 80.80 81.50 80.00 80.80 0.0M
2023-08-23 81.99 83.49 80.00 80.80 0.0M
2023-08-22 81.01 82.00 81.01 82.00 0.0M
2023-08-21 84.50 84.50 80.61 81.01 0.0M
2023-08-18 81.01 82.50 80.61 82.50 0.0M
2023-08-17 81.00 82.00 81.00 81.00 0.0M
2023-08-16 80.62 80.99 80.62 80.99 0.0M
2023-08-15 80.00 80.00 80.00 80.00 0.0M
2023-08-14 79.03 80.61 79.03 80.61 0.0M
2023-08-11 79.99 79.99 79.20 79.20 0.0M
2023-08-10 75.65 80.00 75.65 80.00 0.0M
2023-08-09 75.65 76.50 75.65 75.65 0.0M
2023-08-08 75.65 76.50 75.65 75.65 0.0M
2023-08-07 76.00 76.00 75.65 75.65 0.0M
2023-08-04 77.03 77.03 75.01 76.00 0.0M
2023-08-03 78.00 78.50 77.01 77.01 0.0M
2023-08-02 78.00 78.00 78.00 78.00 0.0M
2023-08-01 78.03 79.00 77.50 77.50 0.0M
2023-07-31 79.00 79.50 78.01 78.01 0.0M
2023-07-28 78.06 79.00 78.06 79.00 0.0M
2023-07-27 78.05 78.05 78.05 78.05 0.0M
2023-07-26 78.51 80.00 78.04 78.04 0.0M
2023-07-25 79.01 80.00 78.50 78.50 0.0M
2023-07-24 79.49 79.50 79.00 79.00 0.0M
2023-07-21 78.02 79.50 78.02 79.50 0.0M
2023-07-20 78.51 78.51 78.01 78.01 0.0M
2023-07-19 79.50 79.50 78.50 78.50 0.0M
2023-07-18 80.01 80.01 80.01 80.01 0.0M
2023-07-17 81.52 81.52 80.00 80.00 0.0M
2023-07-14 81.52 81.52 81.52 81.52 0.0M
2023-07-13 81.52 81.52 81.52 81.52 0.0M
2023-07-12 81.70 81.70 81.51 81.51 0.0M
2023-07-11 82.03 82.06 82.03 82.06 0.0M
2023-07-10 82.01 82.02 82.01 82.02 0.0M
2023-07-07 82.00 82.00 82.00 82.00 0.0M
2023-07-06 82.00 82.00 82.00 82.00 0.0M
2023-07-05 82.21 82.50 82.02 82.02 0.0M
2023-07-04 82.21 82.21 82.20 82.20 0.0M
2023-07-03 82.21 82.21 82.21 82.21 0.0M
2023-06-30 82.01 82.01 82.01 82.01 0.0M
2023-06-29 82.01 82.01 82.01 82.01 0.0M
2023-06-28 83.49 83.49 82.00 82.00 0.0M
2023-06-27 84.25 84.25 83.50 83.50 0.0M
2023-06-26 84.49 84.49 84.25 84.25 0.0M
2023-06-23 83.80 84.50 83.80 84.50 0.0M
2023-06-22 84.66 85.15 83.80 83.80 0.0M
2023-06-21 84.61 84.65 84.61 84.65 0.0M
2023-06-20 84.02 85.00 84.02 84.60 0.0M
2023-06-19 84.01 84.50 84.01 84.01 0.0M
2023-06-16 84.00 84.01 84.00 84.01 0.0M
2023-06-15 83.80 83.80 83.50 83.70 0.0M
2023-06-14 84.00 84.00 83.55 83.80 0.0M
2023-06-13 83.50 84.00 83.50 84.00 0.0M
2023-06-12 83.10 83.50 83.03 83.50 0.0M
2023-06-09 83.98 83.98 83.60 83.60 0.0M
2023-06-08 83.50 83.98 83.50 83.98 0.0M
2023-06-07 84.51 84.80 83.50 84.00 0.0M
2023-06-06 85.38 85.49 84.40 84.51 0.0M
2023-06-05 85.00 85.50 83.00 85.50 0.0M
2023-06-02 84.30 86.50 84.30 86.00 0.0M
2023-06-01 82.49 84.49 82.49 84.30 0.0M
2023-05-31 79.61 83.00 79.60 83.00 0.0M
2023-05-30 79.50 80.00 79.50 79.60 0.0M
2023-05-29 79.52 80.20 79.50 79.50 0.0M
2023-05-26 78.58 80.00 78.58 79.52 0.0M
2023-05-25 76.01 80.00 76.01 78.58 0.0M
2023-05-24 77.01 78.99 76.00 76.00 0.0M
2023-05-23 75.23 77.00 75.23 77.00 0.0M
2023-05-22 76.50 81.50 76.50 78.49 0.0M
2023-05-19 72.99 76.49 72.99 74.70 0.0M
2023-05-18 71.50 72.99 71.50 72.99 0.0M
2023-05-17 69.40 71.50 69.40 71.50 0.0M
2023-05-16 69.00 69.50 69.00 69.40 0.0M
2023-05-15 70.00 70.50 68.50 69.00 0.0M
2023-05-12 69.70 70.99 68.50 69.49 0.0M
2023-05-11 70.49 70.49 70.49 70.49 0.0M
2023-05-10 70.01 70.50 70.00 70.50 0.0M
2023-05-09 69.71 71.00 69.70 69.70 0.0M
2023-05-08 69.39 70.00 69.39 69.63 0.0M
2023-05-05 67.51 69.50 67.51 69.39 0.0M
2023-05-04 67.09 67.50 67.09 67.50 0.0M
2023-05-03 66.00 67.10 66.00 67.09 0.0M
2023-05-02 65.50 66.50 65.50 66.00 0.0M
2023-04-28 66.56 66.56 66.56 66.56 0.0M
2023-04-27 66.10 66.56 66.10 66.56 0.0M
2023-04-26 66.49 66.49 66.10 66.10 0.0M
2023-04-25 66.80 67.19 66.50 66.50 0.0M
2023-04-24 66.50 66.80 66.50 66.80 0.0M
2023-04-21 66.51 66.60 66.51 66.60 0.0M
2023-04-20 66.18 66.50 66.18 66.50 0.0M
2023-04-19 66.16 66.20 66.16 66.17 0.0M
2023-04-18 66.15 66.17 66.15 66.16 0.0M
2023-04-17 66.10 66.15 66.10 66.15 0.0M
2023-04-14 66.01 66.55 66.01 66.55 0.0M
2023-04-13 65.51 66.01 65.51 66.01 0.0M
2023-04-12 64.50 65.50 64.50 65.50 0.0M
2023-04-11 63.25 64.50 63.25 64.50 0.0M
2023-04-06 63.25 63.25 63.25 63.25 0.0M
2023-04-05 63.25 63.25 63.25 63.25 0.0M
2023-04-04 63.24 63.24 63.24 63.24 0.0M
2023-04-03 63.19 63.50 63.19 63.24 0.0M
2023-03-31 61.01 63.20 61.01 63.20 0.0M
2023-03-30 62.01 63.10 60.50 61.01 0.0M
2023-03-29 62.04 62.85 62.00 62.00 0.0M
2023-03-28 62.50 63.00 62.04 62.04 0.0M
2023-03-27 62.00 62.50 62.00 62.50 0.0M
2023-03-24 60.49 62.01 60.00 62.01 0.0M
2023-03-23 59.99 60.49 59.50 60.49 0.0M
2023-03-22 61.99 61.99 59.99 59.99 0.0M
2023-03-21 62.51 63.20 62.00 62.00 0.0M
2023-03-20 63.10 63.20 62.50 62.50 0.0M
2023-03-17 64.05 64.07 63.10 63.10 0.0M
2023-03-16 63.51 64.05 63.51 64.05 0.0M
2023-03-15 66.11 66.12 63.50 63.50 0.0M
2023-03-14 67.99 68.00 66.01 66.11 0.0M
2023-03-13 69.11 69.60 67.99 67.99 0.0M
2023-03-10 71.01 71.01 69.11 69.11 0.0M
2023-03-09 70.00 72.20 70.00 72.00 0.0M
2023-03-08 70.00 70.50 69.10 70.00 0.0M
2023-03-07 69.99 70.00 69.99 70.00 0.0M
2023-03-06 68.01 69.99 68.01 69.99 0.0M
2023-03-03 68.20 69.00 68.20 69.00 0.0M
2023-03-02 68.41 68.41 68.20 68.20 0.0M
2023-03-01 69.00 69.00 68.41 68.41 0.0M
2023-02-28 65.71 69.00 65.71 69.00 0.0M
2023-02-27 65.70 66.00 65.70 65.70 0.0M
2023-02-24 66.60 67.50 65.50 65.70 0.0M
2023-02-23 67.50 67.50 65.20 66.99 0.0M
2023-02-22 70.20 70.20 67.51 67.51 0.0M
2023-02-21 70.50 70.50 70.20 70.20 0.0M
2023-02-20 71.01 71.01 69.50 70.50 0.0M
2023-02-17 71.50 71.50 71.00 71.00 0.0M
2023-02-16 70.90 71.50 70.90 71.50 0.0M
2023-02-15 73.97 73.97 70.00 70.90 0.0M
2023-02-14 73.50 74.00 73.20 74.00 0.0M
2023-02-13 72.50 73.50 72.50 73.50 0.0M
2023-02-10 72.51 72.51 72.51 72.51 0.0M
2023-02-09 74.00 74.50 72.50 72.50 0.0M
2023-02-08 73.00 74.00 73.00 74.00 0.0M
2023-02-07 73.49 73.50 73.00 73.50 0.0M
2023-02-06 73.01 73.50 73.00 73.50 0.0M
2023-02-03 73.99 74.00 73.00 73.00 0.0M
2023-02-02 74.06 74.06 73.00 73.99 0.0M
2023-02-01 75.50 76.00 74.05 74.05 0.0M
2023-01-31 76.50 76.50 74.01 76.50 0.0M
2023-01-30 74.50 76.50 74.50 76.50 0.0M
2023-01-27 74.49 74.49 74.49 74.49 0.0M
2023-01-26 75.89 75.89 73.50 74.49 0.0M
2023-01-25 75.50 76.00 75.01 76.00 0.0M
2023-01-24 76.50 77.00 74.50 75.50 0.0M
2023-01-23 74.90 76.00 74.90 76.00 0.0M
2023-01-20 73.43 75.50 73.43 74.90 0.0M
2023-01-19 69.40 73.50 69.40 73.50 0.0M
2023-01-18 68.00 69.00 67.50 69.00 0.0M
2023-01-17 68.40 68.50 68.00 68.00 0.0M
2023-01-16 67.40 67.40 67.40 67.40 0.0M
2023-01-13 67.00 68.40 66.50 67.51 0.0M
2023-01-12 62.99 67.00 62.99 67.00 0.0M
2023-01-11 61.53 62.00 61.53 61.80 0.0M
2023-01-10 61.52 62.00 61.52 61.53 0.0M
2023-01-09 61.51 61.51 61.51 61.51 0.0M
2023-01-06 61.01 61.97 61.01 61.50 0.0M
2023-01-05 60.49 61.50 60.49 61.50 0.0M
2023-01-04 60.38 60.50 57.83 60.50 0.0M
2023-01-03 57.40 61.00 57.40 60.50 0.0M
2023-01-02 57.50 58.39 57.00 57.40 0.0M