Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC (CCNP)

CCNP
🏛️ Frankreich →
129.00
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 77.99 78.00 77.00 78.00 0.0M
2023-12-28 77.50 78.00 77.50 78.00 0.0M
2023-12-27 76.98 77.50 76.98 77.50 0.0M
2023-12-22 75.00 76.50 74.50 76.50 0.0M
2023-12-21 75.01 75.01 75.00 75.00 0.0M
2023-12-20 75.22 76.00 74.50 75.00 0.0M
2023-12-19 75.50 76.00 75.20 75.22 0.0M
2023-12-18 76.98 76.98 76.10 76.97 0.0M
2023-12-15 76.50 76.98 76.50 76.98 0.0M
2023-12-14 76.00 76.50 75.05 76.50 0.0M
2023-12-13 75.84 76.00 75.84 76.00 0.0M
2023-12-12 75.89 75.90 74.51 75.88 0.0M
2023-12-11 75.42 76.00 75.00 75.90 0.0M
2023-12-08 76.49 76.50 75.10 76.49 0.0M
2023-12-07 77.00 77.00 75.50 76.50 0.0M
2023-12-06 76.00 77.47 76.00 77.00 0.0M
2023-12-05 76.00 76.50 76.00 76.00 0.0M
2023-12-04 77.49 77.50 76.00 76.50 0.0M
2023-12-01 76.99 77.50 76.20 77.50 0.0M
2023-11-30 76.80 77.00 75.51 77.00 0.0M
2023-11-29 76.50 76.80 75.01 76.80 0.0M
2023-11-28 77.02 77.02 76.50 76.50 0.0M
2023-11-27 77.99 79.50 77.01 77.01 0.0M
2023-11-24 77.51 77.99 77.00 77.99 0.0M
2023-11-23 77.99 78.00 77.00 77.50 0.0M
2023-11-22 78.00 78.00 77.00 78.00 0.0M
2023-11-21 77.72 78.00 76.61 78.00 0.0M
2023-11-20 78.00 78.49 76.51 77.72 0.0M
2023-11-17 76.99 78.00 75.50 78.00 0.0M
2023-11-16 77.70 77.70 76.03 77.00 0.0M
2023-11-15 77.99 77.99 77.00 77.70 0.0M
2023-11-14 77.99 77.99 76.50 77.99 0.0M
2023-11-13 77.50 78.00 76.60 77.99 0.0M
2023-11-10 77.49 77.50 76.56 77.50 0.0M
2023-11-09 77.49 77.49 77.49 77.49 0.0M
2023-11-08 78.00 78.00 76.50 77.50 0.0M
2023-11-07 78.49 78.49 77.00 78.00 0.0M
2023-11-06 77.50 78.49 77.00 78.49 0.0M
2023-11-03 76.86 77.99 76.86 77.99 0.0M
2023-11-02 77.00 77.00 76.80 76.80 0.0M
2023-11-01 76.50 77.00 76.50 77.00 0.0M
2023-10-31 77.00 77.50 76.50 77.50 0.0M
2023-10-30 77.50 77.50 76.00 77.00 0.0M
2023-10-27 77.50 77.50 76.90 77.50 0.0M
2023-10-26 78.98 78.98 78.00 78.94 0.0M
2023-10-25 78.50 78.98 77.80 78.98 0.0M
2023-10-24 77.11 78.97 77.10 78.50 0.0M
2023-10-23 77.55 77.55 77.10 77.10 0.0M
2023-10-20 77.50 77.55 77.50 77.55 0.0M
2023-10-19 77.50 77.50 77.47 77.50 0.0M
2023-10-18 78.50 78.50 76.90 77.50 0.0M
2023-10-17 77.50 79.00 77.50 78.50 0.0M
2023-10-16 77.50 77.50 77.00 77.50 0.0M
2023-10-13 77.50 77.50 77.00 77.50 0.0M
2023-10-12 78.00 79.00 77.00 77.50 0.0M
2023-10-11 77.50 78.00 77.50 78.00 0.0M
2023-10-10 78.01 78.01 78.00 78.00 0.0M
2023-10-09 78.50 78.50 78.00 78.00 0.0M
2023-10-06 78.05 79.00 78.05 78.50 0.0M
2023-10-05 78.49 78.49 78.00 78.05 0.0M
2023-10-04 79.00 79.50 78.50 78.50 0.0M
2023-10-03 79.01 79.01 79.00 79.00 0.0M
2023-10-02 79.50 79.50 79.00 79.00 0.0M
2023-09-29 79.72 79.72 79.00 79.50 0.0M
2023-09-28 79.81 79.81 79.80 79.80 0.0M
2023-09-27 80.01 80.01 79.80 79.80 0.0M
2023-09-26 80.02 81.00 80.00 80.00 0.0M
2023-09-25 80.50 80.50 80.00 80.02 0.0M
2023-09-22 80.50 80.97 80.50 80.50 0.0M
2023-09-21 80.50 81.99 79.80 80.00 0.0M
2023-09-20 80.50 81.00 80.10 80.50 0.0M
2023-09-19 80.01 80.50 80.00 80.50 0.0M
2023-09-18 80.50 80.50 80.00 80.00 0.0M
2023-09-15 80.00 80.40 80.00 80.00 0.0M
2023-09-14 79.80 80.50 79.70 80.50 0.0M
2023-09-13 79.67 79.80 79.67 79.80 0.0M
2023-09-12 80.50 80.50 79.66 79.66 0.0M
2023-09-11 80.50 80.50 80.50 80.50 0.0M
2023-09-08 80.49 80.50 79.75 80.50 0.0M
2023-09-07 80.00 80.50 79.61 80.50 0.0M
2023-09-06 80.45 80.68 80.00 80.00 0.0M
2023-09-05 78.50 80.46 78.50 80.46 0.0M
2023-09-04 79.49 80.45 78.50 80.45 0.0M
2023-09-01 79.98 79.98 77.50 79.49 0.0M
2023-08-31 80.49 80.49 78.50 79.98 0.0M
2023-08-30 80.49 80.49 79.50 80.00 0.0M
2023-08-29 80.49 80.67 79.50 80.00 0.0M
2023-08-28 80.69 80.69 79.50 80.50 0.0M
2023-08-25 80.49 80.66 79.51 80.66 0.0M
2023-08-24 80.47 80.49 79.50 80.49 0.0M
2023-08-23 80.68 80.68 79.50 79.55 0.0M
2023-08-22 80.00 80.68 80.00 80.68 0.0M
2023-08-21 80.01 80.98 78.51 80.48 0.0M
2023-08-18 77.00 78.00 77.00 77.50 0.0M
2023-08-17 78.48 78.48 77.00 78.00 0.0M
2023-08-16 77.98 78.48 77.50 78.48 0.0M
2023-08-15 77.50 77.98 77.50 77.98 0.0M
2023-08-14 76.99 77.50 75.50 77.50 0.0M
2023-08-11 75.51 76.99 75.50 76.99 0.0M
2023-08-10 78.50 78.60 75.12 75.50 0.0M
2023-08-09 78.50 78.99 77.50 78.50 0.0M
2023-08-08 79.00 79.09 76.50 78.50 0.0M
2023-08-07 79.49 79.49 78.00 79.00 0.0M
2023-08-04 78.99 79.49 78.02 79.49 0.0M
2023-08-03 78.51 79.49 78.02 79.00 0.0M
2023-08-02 78.99 79.00 78.20 79.00 0.0M
2023-08-01 80.50 80.50 78.99 79.00 0.0M
2023-07-31 80.50 80.50 79.70 79.70 0.0M
2023-07-28 79.52 80.50 79.52 80.50 0.0M
2023-07-27 79.90 80.50 79.51 79.51 0.0M
2023-07-26 79.90 79.90 79.90 79.90 0.0M
2023-07-25 79.91 79.91 79.90 79.90 0.0M
2023-07-24 80.49 80.50 79.90 79.90 0.0M
2023-07-21 79.71 80.49 79.71 80.49 0.0M
2023-07-20 79.70 79.70 79.70 79.70 0.0M
2023-07-19 79.99 79.99 79.99 79.99 0.0M
2023-07-18 80.99 80.99 80.00 80.00 0.0M
2023-07-17 81.00 81.00 81.00 81.00 0.0M
2023-07-14 80.50 81.00 80.50 81.00 0.0M
2023-07-13 81.49 81.49 80.00 80.50 0.0M
2023-07-12 81.00 81.49 80.01 81.49 0.0M
2023-07-11 81.49 81.49 81.00 81.00 0.0M
2023-07-10 81.00 81.50 80.99 81.50 0.0M
2023-07-07 80.99 80.99 80.02 80.02 0.0M
2023-07-06 81.49 81.49 80.01 81.00 0.0M
2023-07-05 81.00 81.49 80.50 81.49 0.0M
2023-07-04 81.50 81.80 81.00 81.00 0.0M
2023-07-03 81.01 82.50 81.01 82.50 0.0M
2023-06-30 80.56 81.89 80.46 81.89 0.0M
2023-06-29 80.50 81.47 80.50 81.00 0.0M
2023-06-28 80.50 81.47 80.10 81.47 0.0M
2023-06-27 83.00 83.00 81.00 81.00 0.0M
2023-06-26 83.11 83.11 83.11 83.11 0.0M
2023-06-23 84.50 84.50 83.01 83.99 0.0M
2023-06-22 85.47 85.47 84.50 84.50 0.0M
2023-06-21 85.00 85.49 84.50 85.49 0.0M
2023-06-20 85.01 85.98 85.01 85.98 0.0M
2023-06-19 85.97 85.98 85.01 85.01 0.0M
2023-06-16 85.49 85.98 85.40 85.98 0.0M
2023-06-15 85.75 85.88 85.55 85.60 0.0M
2023-06-14 85.36 85.76 85.00 85.76 0.0M
2023-06-13 85.00 85.37 85.00 85.37 0.0M
2023-06-12 83.05 85.38 83.05 84.94 0.0M
2023-06-09 83.25 83.60 83.25 83.25 0.0M
2023-06-08 83.50 83.84 83.01 83.24 0.0M
2023-06-07 82.99 83.50 82.99 83.50 0.0M
2023-06-06 82.49 83.00 81.51 83.00 0.0M
2023-06-05 81.50 82.50 81.50 82.50 0.0M
2023-06-02 82.00 82.50 82.00 82.00 0.0M
2023-06-01 82.50 82.90 81.80 82.90 0.0M
2023-05-31 80.22 82.50 80.20 82.50 0.0M
2023-05-30 78.89 80.00 78.89 80.00 0.0M
2023-05-29 78.01 79.00 78.00 79.00 0.0M
2023-05-26 77.01 78.00 77.01 78.00 0.0M
2023-05-25 77.39 77.39 77.00 77.00 0.0M
2023-05-24 77.01 77.10 76.50 77.00 0.0M
2023-05-23 77.20 77.70 76.05 77.60 0.0M
2023-05-22 76.60 77.50 76.00 77.20 0.0M
2023-05-19 77.00 77.40 76.61 77.40 0.0M
2023-05-18 76.30 76.97 76.30 76.97 0.0M
2023-05-17 76.50 76.97 76.20 76.30 0.0M
2023-05-16 76.50 76.59 74.50 76.59 0.0M
2023-05-15 77.00 77.00 76.50 76.50 0.0M
2023-05-12 76.66 78.99 76.66 78.99 0.0M
2023-05-11 76.06 76.66 76.06 76.66 0.0M
2023-05-10 76.95 76.95 76.00 76.05 0.0M
2023-05-09 76.00 76.98 75.60 76.96 0.0M
2023-05-08 75.59 76.50 75.59 76.10 0.0M
2023-05-05 75.48 75.75 75.25 75.75 0.0M
2023-05-04 75.50 75.50 74.99 75.50 0.0M
2023-05-03 75.79 76.50 75.01 76.49 0.0M
2023-05-02 75.00 75.80 74.00 75.80 0.0M
2023-04-28 76.48 76.48 74.50 74.61 0.0M
2023-04-27 75.49 76.50 75.48 75.50 0.0M
2023-04-26 75.99 75.99 75.00 75.49 0.0M
2023-04-25 76.88 76.88 75.50 76.00 0.0M
2023-04-24 75.50 76.89 75.01 76.89 0.0M
2023-04-21 75.00 76.50 75.00 76.50 0.0M
2023-04-20 74.06 75.50 74.06 75.50 0.0M
2023-04-19 75.00 75.00 74.04 74.06 0.0M
2023-04-18 74.50 75.00 74.49 75.00 0.0M
2023-04-17 73.51 75.00 73.51 73.51 0.0M
2023-04-14 74.35 74.37 73.51 73.51 0.0M
2023-04-13 73.49 74.00 73.49 74.00 0.0M
2023-04-12 72.50 73.50 72.50 73.50 0.0M
2023-04-11 71.20 72.99 71.20 72.50 0.0M
2023-04-06 72.95 73.00 72.08 72.08 0.0M
2023-04-05 73.48 73.48 72.09 72.96 0.0M
2023-04-04 73.49 73.50 72.52 73.48 0.0M
2023-04-03 72.52 73.49 72.52 73.48 0.0M
2023-03-31 72.51 73.49 72.51 73.49 0.0M
2023-03-30 73.46 73.50 72.50 72.50 0.0M
2023-03-29 72.01 73.00 72.01 73.00 0.0M
2023-03-28 72.30 72.49 71.50 71.50 0.0M
2023-03-27 70.50 72.50 70.50 72.07 0.0M
2023-03-24 71.26 71.59 71.00 71.50 0.0M
2023-03-23 71.59 71.60 71.26 71.26 0.0M
2023-03-22 71.50 71.60 70.51 71.60 0.0M
2023-03-21 71.01 71.50 70.70 71.50 0.0M
2023-03-20 70.98 71.00 70.98 71.00 0.0M
2023-03-17 70.49 71.00 69.60 70.98 0.0M
2023-03-16 72.00 72.00 68.50 70.00 0.0M
2023-03-15 74.00 74.00 70.00 71.00 0.0M
2023-03-14 73.51 74.01 73.51 74.00 0.0M
2023-03-13 74.50 74.50 73.50 73.50 0.0M
2023-03-10 74.07 74.50 73.54 74.50 0.0M
2023-03-09 73.61 74.50 73.61 74.06 0.0M
2023-03-08 74.00 74.39 73.54 73.54 0.0M
2023-03-07 74.39 74.50 74.00 74.06 0.0M
2023-03-06 74.41 74.50 73.52 74.50 0.0M
2023-03-03 73.90 74.50 73.51 74.42 0.0M
2023-03-02 73.20 74.39 73.03 74.37 0.0M
2023-03-01 73.51 74.50 73.51 74.00 0.0M
2023-02-28 73.99 74.32 73.51 73.51 0.0M
2023-02-27 73.49 74.00 72.51 74.00 0.0M
2023-02-24 73.49 73.50 72.02 73.48 0.0M
2023-02-23 73.06 74.00 73.06 73.50 0.0M
2023-02-22 73.52 73.52 72.62 73.50 0.0M
2023-02-21 73.50 74.00 73.50 73.52 0.0M
2023-02-20 74.00 74.00 72.60 73.50 0.0M
2023-02-17 73.50 74.00 73.11 73.98 0.0M
2023-02-16 72.81 73.50 72.81 73.50 0.0M
2023-02-15 72.51 73.49 72.51 72.51 0.0M
2023-02-14 73.51 74.00 72.03 72.03 0.0M
2023-02-13 74.01 74.97 73.50 73.50 0.0M
2023-02-10 74.50 74.50 73.53 73.70 0.0M
2023-02-09 73.51 75.20 73.51 74.50 0.0M
2023-02-08 73.01 73.89 73.01 73.30 0.0M
2023-02-07 72.70 73.49 72.70 73.49 0.0M
2023-02-06 73.90 74.50 72.89 73.36 0.0M
2023-02-03 74.50 74.50 73.51 73.90 0.0M
2023-02-02 75.40 75.56 73.00 74.50 0.0M
2023-02-01 75.80 76.00 75.00 75.98 0.0M
2023-01-31 76.01 76.50 75.80 75.80 0.0M
2023-01-30 76.60 76.80 75.50 76.01 0.0M
2023-01-27 75.50 76.30 75.00 76.30 0.0M
2023-01-26 74.98 75.60 74.50 75.00 0.0M
2023-01-25 74.21 74.50 74.02 74.50 0.0M
2023-01-24 73.81 74.50 72.90 74.21 0.0M
2023-01-23 74.00 75.00 73.80 73.80 0.0M
2023-01-20 74.00 74.50 73.00 73.50 0.0M
2023-01-19 75.00 75.99 74.01 74.01 0.0M
2023-01-18 75.00 76.70 75.00 75.01 0.0M
2023-01-17 76.50 76.50 75.01 75.20 0.0M
2023-01-16 74.99 76.50 74.99 76.50 0.0M
2023-01-13 74.00 74.50 73.50 74.36 0.0M
2023-01-12 74.30 74.90 73.61 74.00 0.0M
2023-01-11 72.45 74.00 72.45 74.00 0.0M
2023-01-10 72.00 73.30 72.00 72.45 0.0M
2023-01-09 71.51 73.00 71.50 72.00 0.0M
2023-01-06 70.31 71.51 70.31 71.50 0.0M
2023-01-05 70.39 71.00 69.50 70.31 0.0M
2023-01-04 69.50 70.40 69.01 70.39 0.0M
2023-01-03 69.60 70.47 69.50 69.50 0.0M
2023-01-02 68.00 69.00 67.92 69.00 0.0M