Carmila SA (CARM)

CARM
🏛️ Frankreich →
17.44
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
2021-12-31 12.87 12.92 12.87 12.92 0.0M
2021-12-30 12.74 12.92 12.74 12.92 0.0M
2021-12-29 12.74 12.83 12.62 12.68 0.0M
2021-12-28 12.72 12.79 12.72 12.77 0.0M
2021-12-27 12.77 12.92 12.72 12.75 0.0M
2021-12-24 12.68 12.85 12.68 12.85 0.0M
2021-12-23 12.68 12.92 12.68 12.74 0.0M
2021-12-22 12.77 12.83 12.66 12.70 0.0M
2021-12-21 12.49 12.79 12.49 12.74 0.0M
2021-12-20 12.64 12.64 12.29 12.48 0.1M
2021-12-17 12.81 13.00 12.72 13.00 0.1M
2021-12-16 12.77 12.96 12.72 12.90 0.1M
2021-12-15 12.64 12.79 12.42 12.72 0.1M
2021-12-14 12.77 12.90 12.53 12.61 0.1M
2021-12-13 12.42 12.87 12.23 12.62 0.1M
2021-12-10 11.73 12.25 11.69 12.23 0.1M
2021-12-09 11.77 11.90 11.49 11.73 0.2M
2021-12-08 11.62 11.71 11.38 11.47 0.2M
2021-12-07 11.32 11.69 11.32 11.60 0.1M
2021-12-06 11.00 11.21 10.93 11.17 0.1M
2021-12-03 11.26 11.34 10.89 10.89 0.1M
2021-12-02 11.47 11.49 11.13 11.13 0.1M
2021-12-01 11.52 11.67 11.45 11.47 0.1M
2021-11-30 11.95 12.01 11.39 11.39 0.1M
2021-11-29 12.05 12.33 11.97 11.97 0.1M
2021-11-26 12.31 12.55 12.01 12.12 0.0M
2021-11-25 12.68 12.94 12.49 12.87 0.0M
2021-11-24 12.31 12.68 12.31 12.62 0.0M
2021-11-23 12.25 12.59 12.16 12.31 0.1M
2021-11-22 12.16 12.53 12.14 12.21 0.1M
2021-11-19 12.34 12.49 12.18 12.49 0.1M
2021-11-18 12.68 12.85 12.38 12.48 0.1M
2021-11-17 12.79 13.00 12.74 12.83 0.0M
2021-11-16 12.81 13.13 12.81 12.87 0.0M
2021-11-15 13.11 13.18 12.79 12.81 0.1M
2021-11-12 13.15 13.28 12.98 13.11 0.0M
2021-11-11 13.31 13.39 13.07 13.15 0.1M
2021-11-10 13.15 13.30 13.05 13.20 0.1M
2021-11-09 12.53 13.30 12.53 13.15 0.1M
2021-11-08 12.53 12.81 12.49 12.75 0.1M
2021-11-05 12.10 12.53 12.10 12.53 0.1M
2021-11-04 11.84 12.10 11.79 12.05 0.1M
2021-11-03 11.69 11.75 11.56 11.67 0.1M
2021-11-02 12.12 12.12 11.75 11.75 0.0M
2021-11-01 12.23 12.29 12.01 12.06 0.1M
2021-10-29 12.40 12.59 12.16 12.21 0.1M
2021-10-28 12.36 12.64 12.33 12.57 0.1M
2021-10-27 12.03 12.33 12.03 12.29 0.0M
2021-10-26 12.31 12.33 12.12 12.16 0.1M
2021-10-25 12.68 12.68 12.31 12.33 0.0M
2021-10-22 12.03 12.68 12.03 12.61 0.1M
2021-10-21 12.21 12.55 12.18 12.36 0.0M
2021-10-20 12.68 12.68 12.20 12.38 0.0M
2021-10-19 12.10 12.68 12.08 12.68 0.1M
2021-10-18 12.27 12.34 11.92 11.93 0.1M
2021-10-15 12.55 12.59 12.23 12.27 0.1M
2021-10-14 12.46 12.59 12.23 12.29 0.0M
2021-10-13 12.23 12.53 12.21 12.36 0.1M
2021-10-12 12.40 12.70 12.29 12.42 0.0M
2021-10-11 11.93 12.46 11.92 12.46 0.1M
2021-10-08 12.08 12.27 11.95 11.95 0.1M
2021-10-07 12.31 12.31 11.95 12.01 0.1M
2021-10-06 12.12 12.21 11.77 11.92 0.1M
2021-10-05 12.38 12.40 12.05 12.20 0.0M
2021-10-04 12.29 12.51 12.27 12.29 0.0M
2021-10-01 11.97 12.44 11.75 12.31 0.1M
2021-09-30 12.29 12.48 12.06 12.06 0.1M
2021-09-29 12.90 12.90 12.06 12.20 0.0M
2021-09-28 12.83 12.83 12.27 12.27 0.0M
2021-09-27 12.90 12.92 12.59 12.61 0.0M
2021-09-24 12.85 12.92 12.66 12.66 0.0M
2021-09-23 12.44 12.87 12.44 12.83 0.1M
2021-09-22 12.06 12.49 12.03 12.29 0.1M
2021-09-21 11.64 12.05 11.64 11.93 0.0M
2021-09-20 12.05 12.05 11.58 11.86 0.1M
2021-09-17 11.88 12.23 11.86 12.10 0.1M
2021-09-16 11.65 11.84 11.60 11.75 0.1M
2021-09-15 11.51 11.75 11.51 11.64 0.0M
2021-09-14 11.69 11.97 11.65 11.65 0.0M
2021-09-13 11.34 11.82 11.34 11.82 0.1M
2021-09-10 11.56 11.58 11.36 11.36 0.0M
2021-09-09 11.39 11.58 11.11 11.58 0.0M
2021-09-08 11.11 11.36 11.10 11.19 0.0M
2021-09-07 11.08 11.39 10.98 11.24 0.0M
2021-09-06 11.24 11.45 11.02 11.04 0.0M
2021-09-03 11.21 11.24 11.06 11.06 0.0M
2021-09-02 11.43 11.47 11.15 11.15 0.0M
2021-09-01 11.19 11.56 11.17 11.45 0.0M
2021-08-31 11.21 11.24 10.96 11.06 0.0M
2021-08-30 11.08 11.32 11.08 11.23 0.0M
2021-08-27 11.06 11.24 10.96 11.08 0.0M
2021-08-26 11.02 11.10 10.93 11.10 0.0M
2021-08-25 10.91 11.06 10.89 11.06 0.0M
2021-08-24 11.10 11.10 10.91 10.91 0.0M
2021-08-23 10.96 11.10 10.91 11.00 0.0M
2021-08-20 11.10 11.10 10.91 10.98 0.0M
2021-08-19 11.39 11.41 10.98 10.98 0.0M
2021-08-18 11.26 11.41 11.24 11.39 0.0M
2021-08-17 11.51 11.51 11.21 11.21 0.0M
2021-08-16 11.75 11.80 11.47 11.52 0.0M
2021-08-13 11.47 11.73 11.45 11.73 0.0M
2021-08-12 11.45 11.75 11.45 11.49 0.0M
2021-08-11 11.26 11.58 11.26 11.49 0.0M
2021-08-10 11.21 11.38 11.15 11.28 0.0M
2021-08-09 11.19 11.21 11.13 11.13 0.0M
2021-08-06 11.19 11.30 11.00 11.21 0.0M
2021-08-05 11.02 11.24 10.95 11.13 0.0M
2021-08-04 11.10 11.11 11.02 11.04 0.0M
2021-08-03 11.23 11.32 10.98 10.98 0.0M
2021-08-02 11.10 11.39 11.06 11.24 0.0M
2021-07-30 10.95 11.11 10.82 11.10 0.0M
2021-07-29 11.38 11.38 10.95 10.95 0.0M
2021-07-28 11.11 11.38 11.11 11.19 0.0M
2021-07-27 10.95 11.15 10.95 11.15 0.0M
2021-07-26 10.95 11.17 10.89 11.04 0.0M
2021-07-23 10.89 11.06 10.89 10.93 0.0M
2021-07-22 11.17 11.36 10.89 10.89 0.0M
2021-07-21 10.83 11.15 10.80 11.08 0.0M
2021-07-20 10.48 10.80 10.48 10.74 0.0M
2021-07-19 10.82 10.83 10.48 10.48 0.1M
2021-07-16 10.82 10.96 10.82 10.91 0.0M
2021-07-15 10.89 10.91 10.74 10.74 0.0M
2021-07-14 10.91 10.93 10.82 10.87 0.0M
2021-07-13 11.17 11.21 10.87 10.96 0.0M
2021-07-12 11.02 11.21 10.91 11.21 0.0M
2021-07-09 10.76 11.06 10.76 11.06 0.1M
2021-07-08 11.11 11.11 10.82 10.82 0.1M
2021-07-07 11.13 11.39 11.11 11.11 0.0M
2021-07-06 11.36 11.38 11.13 11.15 0.0M
2021-07-05 11.19 11.34 11.17 11.34 0.0M
2021-07-02 11.10 11.26 11.06 11.21 0.0M
2021-07-01 10.89 11.11 10.89 11.11 0.1M
2021-06-30 11.10 11.19 10.78 10.78 0.1M
2021-06-29 11.21 11.26 11.15 11.15 0.0M
2021-06-28 11.41 11.51 11.23 11.23 0.1M
2021-06-25 11.39 11.54 11.36 11.45 0.0M
2021-06-24 11.47 11.56 11.36 11.39 0.0M
2021-06-23 11.56 11.67 11.47 11.47 0.0M
2021-06-22 11.73 11.90 11.60 11.62 0.0M
2021-06-21 11.58 11.90 11.47 11.73 0.1M
2021-06-18 11.99 12.05 11.62 11.62 0.2M
2021-06-17 12.03 12.08 11.95 12.03 0.0M
2021-06-16 12.49 12.49 11.93 12.01 0.0M
2021-06-15 12.42 12.48 12.38 12.40 0.0M
2021-06-14 12.16 12.44 12.16 12.44 0.0M
2021-06-11 12.36 12.36 12.08 12.18 0.0M
2021-06-10 12.38 12.46 12.21 12.31 0.0M
2021-06-09 12.42 12.64 12.34 12.34 0.1M
2021-06-08 12.34 12.42 12.18 12.42 0.1M
2021-06-07 12.46 12.49 12.23 12.29 0.1M
2021-06-04 12.59 12.64 12.46 12.51 0.0M
2021-06-03 12.59 12.59 12.40 12.59 0.1M
2021-06-02 12.66 12.94 12.51 12.55 0.1M
2021-06-01 12.44 12.70 12.44 12.53 0.1M
2021-05-31 12.42 12.48 12.34 12.44 0.0M
2021-05-28 12.18 12.40 12.18 12.29 0.0M
2021-05-27 12.01 12.27 11.93 12.23 0.1M
2021-05-26 12.06 12.16 11.88 11.95 0.1M
2021-05-25 12.33 12.38 11.88 12.05 0.1M
2021-05-24 12.55 12.62 12.31 12.31 0.1M
2021-05-21 13.16 13.25 12.94 13.00 0.1M
2021-05-20 13.12 13.21 12.87 13.16 0.1M
2021-05-19 13.52 13.52 12.93 13.12 0.1M
2021-05-18 13.55 13.70 13.34 13.48 0.1M
2021-05-17 13.43 13.72 13.39 13.55 0.1M
2021-05-14 13.28 13.45 13.18 13.45 0.0M
2021-05-13 13.21 13.27 12.91 13.16 0.0M
2021-05-12 13.27 13.45 13.20 13.23 0.0M
2021-05-11 13.21 13.43 13.18 13.27 0.0M
2021-05-10 12.84 13.46 12.76 13.46 0.1M
2021-05-07 12.78 12.85 12.60 12.75 0.5M
2021-05-06 12.94 13.14 12.85 12.85 0.1M
2021-05-05 13.09 13.09 12.89 12.98 0.0M
2021-05-04 13.03 13.36 12.94 12.94 0.1M
2021-05-03 12.58 13.00 12.53 12.96 0.1M
2021-04-30 12.62 12.75 12.39 12.55 0.0M
2021-04-29 12.51 12.75 12.48 12.60 0.0M
2021-04-28 12.49 12.66 12.44 12.48 0.1M
2021-04-27 12.49 12.49 12.37 12.42 0.0M
2021-04-26 12.17 12.51 12.10 12.49 0.1M
2021-04-23 12.53 12.55 12.13 12.21 0.0M
2021-04-22 12.13 12.58 12.13 12.49 0.0M
2021-04-21 12.40 12.51 12.10 12.10 0.1M
2021-04-20 12.84 12.84 12.24 12.40 0.1M
2021-04-19 12.57 12.87 12.57 12.78 0.1M
2021-04-16 12.42 12.78 12.40 12.51 0.1M
2021-04-15 11.88 12.46 11.83 12.44 0.1M
2021-04-14 11.61 11.94 11.60 11.88 0.0M
2021-04-13 11.69 11.70 11.49 11.61 0.1M
2021-04-12 11.72 11.72 11.49 11.63 0.1M
2021-04-09 11.77 11.79 11.63 11.67 0.0M
2021-04-08 11.86 11.92 11.63 11.76 0.0M
2021-04-07 11.72 11.92 11.72 11.83 0.1M
2021-04-06 11.86 12.01 11.61 11.65 0.1M
2021-04-01 11.56 11.92 11.56 11.86 0.1M
2021-03-31 11.67 11.94 11.56 11.60 0.1M
2021-03-30 11.58 11.86 11.58 11.72 0.1M
2021-03-29 11.60 11.65 11.45 11.49 0.0M
2021-03-26 11.56 11.81 11.51 11.60 0.0M
2021-03-25 11.83 11.83 11.29 11.56 0.1M
2021-03-24 11.69 11.86 11.06 11.81 0.1M
2021-03-23 12.13 12.21 11.72 11.72 0.1M
2021-03-22 12.39 12.40 12.08 12.12 0.1M
2021-03-19 11.94 12.58 11.81 12.37 0.2M
2021-03-18 12.19 12.24 11.97 11.99 0.0M
2021-03-17 12.33 12.33 12.04 12.13 0.0M
2021-03-16 12.40 12.49 12.33 12.39 0.0M
2021-03-15 12.48 12.57 12.22 12.31 0.1M
2021-03-12 12.64 12.64 12.31 12.48 0.1M
2021-03-11 12.82 13.00 12.58 12.60 0.1M
2021-03-10 12.58 13.14 12.42 12.73 0.2M
2021-03-09 12.06 12.82 12.03 12.67 0.2M
2021-03-08 11.76 12.06 11.76 11.99 0.0M
2021-03-05 11.92 11.92 11.65 11.77 0.1M
2021-03-04 11.70 11.97 11.67 11.92 0.0M
2021-03-03 11.69 11.79 11.61 11.70 0.0M
2021-03-02 11.72 11.92 11.61 11.70 0.1M
2021-03-01 11.27 11.86 11.27 11.69 0.1M
2021-02-26 11.07 11.27 10.86 11.27 0.1M
2021-02-25 11.07 11.40 11.02 11.20 0.0M
2021-02-24 10.95 11.09 10.82 10.98 0.1M
2021-02-23 10.62 11.06 10.61 10.88 0.1M
2021-02-22 10.32 10.61 10.18 10.55 0.1M
2021-02-19 10.66 10.66 10.28 10.28 0.1M
2021-02-18 10.57 10.88 10.32 10.57 0.1M
2021-02-17 10.34 10.53 10.21 10.39 0.1M
2021-02-16 10.55 10.59 10.23 10.30 0.0M
2021-02-15 10.62 10.64 10.48 10.52 0.1M
2021-02-12 10.41 10.52 10.30 10.50 0.0M
2021-02-11 10.50 10.50 10.18 10.48 0.1M
2021-02-10 10.50 10.71 10.32 10.44 0.1M
2021-02-09 10.48 10.52 10.25 10.43 0.1M
2021-02-08 10.30 10.59 10.30 10.41 0.1M
2021-02-05 10.10 10.32 10.09 10.30 0.0M
2021-02-04 10.01 10.18 9.96 10.09 0.0M
2021-02-03 10.16 10.19 9.92 9.94 0.0M
2021-02-02 10.07 10.16 10.00 10.07 0.0M
2021-02-01 10.07 10.21 9.89 10.12 0.1M
2021-01-29 10.07 10.16 9.80 10.14 0.1M
2021-01-28 10.18 10.23 9.80 10.05 0.1M
2021-01-27 9.78 10.32 9.76 10.28 0.1M
2021-01-26 9.20 9.80 9.20 9.74 0.1M
2021-01-25 10.00 10.12 9.20 9.31 0.2M
2021-01-22 10.16 10.16 9.85 10.00 0.1M
2021-01-21 10.98 11.04 10.21 10.21 0.2M
2021-01-20 11.09 11.20 10.97 10.98 0.0M
2021-01-19 10.97 11.20 10.91 11.09 0.0M
2021-01-18 11.24 11.24 10.84 10.93 0.0M
2021-01-15 11.27 11.40 11.07 11.18 0.0M
2021-01-14 11.00 11.36 10.93 11.24 0.1M
2021-01-13 11.00 11.06 10.86 11.00 0.1M
2021-01-12 11.09 11.22 10.93 10.93 0.0M
2021-01-11 11.18 11.18 10.89 11.02 0.0M
2021-01-08 11.77 11.86 11.15 11.15 0.2M
2021-01-07 11.51 11.77 11.42 11.76 0.1M
2021-01-06 10.91 11.38 10.88 11.38 0.1M
2021-01-05 10.43 10.82 10.39 10.82 0.1M
2021-01-04 10.66 10.79 10.37 10.39 0.1M