Credit Agricole du Morbihan (CMO)

CMO
🏛️ Frankreich →
103.00
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
2022-12-30 55.50 55.50 55.50 55.50 0.0M
2022-12-29 55.51 55.51 54.50 55.50 0.0M
2022-12-28 56.01 56.02 55.50 55.50 0.0M
2022-12-27 57.00 57.00 55.00 56.00 0.0M
2022-12-23 55.50 56.00 55.50 56.00 0.0M
2022-12-22 54.50 55.89 54.50 55.50 0.0M
2022-12-21 53.00 54.00 53.00 54.00 0.0M
2022-12-20 52.79 53.00 52.50 53.00 0.0M
2022-12-19 50.24 52.80 50.24 52.80 0.0M
2022-12-16 51.01 51.02 51.01 51.01 0.0M
2022-12-15 52.00 52.00 51.02 51.02 0.0M
2022-12-14 52.19 52.19 52.00 52.00 0.0M
2022-12-13 53.46 53.46 51.00 52.20 0.0M
2022-12-12 53.49 53.49 53.46 53.46 0.0M
2022-12-09 53.01 53.49 52.21 53.49 0.0M
2022-12-08 54.32 55.50 53.00 53.00 0.0M
2022-12-07 54.31 55.49 54.31 54.32 0.0M
2022-12-06 54.30 54.30 54.30 54.30 0.0M
2022-12-05 54.99 54.99 54.30 54.30 0.0M
2022-12-02 53.51 54.15 53.51 54.15 0.0M
2022-12-01 54.00 54.50 53.50 53.50 0.0M
2022-11-30 53.60 54.00 53.25 54.00 0.0M
2022-11-29 53.49 53.50 52.75 53.50 0.0M
2022-11-28 52.60 53.50 52.45 53.50 0.0M
2022-11-25 52.40 53.00 52.40 52.60 0.0M
2022-11-24 51.50 52.50 51.50 52.40 0.0M
2022-11-23 52.06 52.70 50.11 52.50 0.0M
2022-11-22 52.59 52.59 51.62 52.06 0.0M
2022-11-21 52.35 52.60 52.01 52.60 0.0M
2022-11-18 52.99 53.00 52.00 52.35 0.0M
2022-11-17 52.99 52.99 51.53 52.99 0.0M
2022-11-16 52.70 52.99 51.53 52.99 0.0M
2022-11-15 52.00 52.70 52.00 52.70 0.0M
2022-11-14 52.45 52.50 52.00 52.00 0.0M
2022-11-11 51.41 52.47 51.41 52.45 0.0M
2022-11-10 51.41 51.41 51.41 51.41 0.0M
2022-11-09 52.99 52.99 51.41 51.41 0.0M
2022-11-08 52.96 53.00 51.51 53.00 0.0M
2022-11-07 52.96 52.96 52.96 52.96 0.0M
2022-11-04 52.50 52.97 51.40 52.96 0.0M
2022-11-03 51.40 52.50 51.40 52.50 0.0M
2022-11-02 51.50 51.50 51.02 51.40 0.0M
2022-11-01 50.70 50.70 50.70 50.70 0.0M
2022-10-31 50.00 51.34 50.00 50.70 0.0M
2022-10-28 50.01 50.50 49.99 49.99 0.0M
2022-10-27 51.19 51.30 50.00 50.00 0.0M
2022-10-26 50.71 51.20 50.71 51.20 0.0M
2022-10-25 51.55 51.56 51.50 51.50 0.0M
2022-10-24 52.56 53.30 51.53 51.53 0.0M
2022-10-21 53.97 53.97 52.53 52.53 0.0M
2022-10-20 53.97 53.97 53.97 53.97 0.0M
2022-10-19 52.61 53.97 52.61 53.97 0.0M
2022-10-18 54.00 54.00 52.52 52.52 0.0M
2022-10-17 52.51 54.50 52.51 54.00 0.0M
2022-10-14 54.49 54.99 52.51 52.51 0.0M
2022-10-13 54.00 54.49 53.00 54.49 0.0M
2022-10-12 55.99 55.99 52.50 54.00 0.0M
2022-10-11 56.00 56.00 56.00 56.00 0.0M
2022-10-10 57.49 57.49 54.50 56.00 0.0M
2022-10-07 57.51 58.99 55.11 57.50 0.0M
2022-10-06 58.02 58.02 57.50 57.50 0.0M
2022-10-05 58.01 58.01 58.01 58.01 0.0M
2022-10-04 59.00 59.01 58.01 58.01 0.0M
2022-10-03 59.01 59.02 59.01 59.01 0.0M
2022-09-30 60.01 61.50 59.00 59.00 0.0M
2022-09-29 60.01 60.01 60.01 60.01 0.0M
2022-09-28 59.99 60.00 56.61 60.00 0.0M
2022-09-27 58.50 60.00 56.61 60.00 0.0M
2022-09-26 58.49 58.50 58.49 58.50 0.0M
2022-09-23 58.51 58.51 58.51 58.51 0.0M
2022-09-22 58.51 58.51 58.51 58.51 0.0M
2022-09-21 58.51 58.51 58.51 58.51 0.0M
2022-09-20 58.51 58.51 58.51 58.51 0.0M
2022-09-19 58.51 58.51 58.51 58.51 0.0M
2022-09-16 59.08 60.50 58.51 58.51 0.0M
2022-09-15 59.01 59.01 59.01 59.01 0.0M
2022-09-14 60.00 60.00 59.01 59.01 0.0M
2022-09-13 60.01 60.01 60.00 60.00 0.0M
2022-09-12 60.01 60.01 60.01 60.01 0.0M
2022-09-09 60.01 60.01 60.00 60.00 0.0M
2022-09-08 60.30 60.30 60.00 60.00 0.0M
2022-09-07 60.01 60.30 60.01 60.30 0.0M
2022-09-06 60.01 60.01 60.01 60.01 0.0M
2022-09-05 60.11 60.50 60.00 60.00 0.0M
2022-09-02 60.01 60.01 60.00 60.00 0.0M
2022-09-01 60.01 60.01 60.00 60.00 0.0M
2022-08-31 60.00 60.00 60.00 60.00 0.0M
2022-08-30 59.01 60.00 59.01 60.00 0.0M
2022-08-29 58.05 59.00 58.05 59.00 0.0M
2022-08-26 58.54 58.54 58.05 58.05 0.0M
2022-08-25 60.03 60.50 57.50 58.02 0.0M
2022-08-24 60.03 60.03 60.03 60.03 0.0M
2022-08-23 60.03 60.50 60.03 60.50 0.0M
2022-08-22 58.99 62.50 58.99 59.50 0.0M
2022-08-19 58.99 58.99 57.50 58.99 0.0M
2022-08-18 59.02 59.02 59.00 59.00 0.0M
2022-08-17 59.01 59.02 59.01 59.02 0.0M
2022-08-16 59.01 60.00 59.01 59.01 0.0M
2022-08-15 58.50 59.00 58.50 59.00 0.0M
2022-08-12 58.50 58.50 58.50 58.50 0.0M
2022-08-11 57.01 58.50 57.01 58.50 0.0M
2022-08-10 58.49 58.50 56.65 57.00 0.0M
2022-08-09 57.01 58.49 57.01 58.49 0.0M
2022-08-08 57.51 57.51 57.00 57.00 0.0M
2022-08-05 57.80 57.80 57.00 57.22 0.0M
2022-08-04 57.60 58.50 57.50 57.50 0.0M
2022-08-03 57.11 57.88 57.11 57.60 0.0M
2022-08-02 58.49 58.61 57.10 57.10 0.0M
2022-08-01 56.61 58.49 56.61 58.49 0.0M
2022-07-29 58.00 58.45 56.50 56.60 0.0M
2022-07-28 57.99 58.00 57.11 58.00 0.0M
2022-07-27 56.01 58.49 56.01 57.99 0.0M
2022-07-26 58.49 59.00 56.00 56.00 0.0M
2022-07-25 58.10 58.50 58.10 58.50 0.0M
2022-07-22 58.51 59.00 58.00 58.50 0.0M
2022-07-21 61.50 61.50 58.50 58.50 0.0M
2022-07-20 60.39 61.00 60.39 61.00 0.0M
2022-07-19 60.41 61.00 60.39 60.39 0.0M
2022-07-18 60.50 60.51 60.40 60.40 0.0M
2022-07-15 60.00 60.50 60.00 60.50 0.0M
2022-07-14 59.99 60.00 59.99 60.00 0.0M
2022-07-13 59.13 59.99 59.13 59.99 0.0M
2022-07-12 59.02 59.13 59.02 59.13 0.0M
2022-07-11 59.99 60.00 59.00 59.00 0.0M
2022-07-08 60.50 61.00 58.50 60.00 0.0M
2022-07-07 60.92 60.92 60.50 60.50 0.0M
2022-07-06 61.03 61.04 60.92 60.92 0.0M
2022-07-05 61.03 61.04 61.02 61.02 0.0M
2022-07-04 61.00 61.02 61.00 61.02 0.0M
2022-07-01 63.51 63.99 60.50 61.00 0.0M
2022-06-30 63.51 63.51 63.46 63.51 0.0M
2022-06-29 64.02 64.02 63.50 63.50 0.0M
2022-06-28 64.02 64.02 64.02 64.02 0.0M
2022-06-27 64.01 64.02 64.01 64.02 0.0M
2022-06-24 64.52 64.53 64.00 64.00 0.0M
2022-06-23 64.51 64.52 64.51 64.52 0.0M
2022-06-22 65.50 65.99 64.51 64.51 0.0M
2022-06-21 64.51 65.50 64.51 65.50 0.0M
2022-06-20 64.01 64.40 64.01 64.40 0.0M
2022-06-17 63.00 65.50 63.00 65.50 0.0M
2022-06-16 62.30 63.00 62.25 63.00 0.0M
2022-06-15 63.00 63.00 62.30 62.30 0.0M
2022-06-14 62.01 62.01 61.50 61.50 0.0M
2022-06-13 63.51 63.51 62.00 62.00 0.0M
2022-06-10 63.52 63.52 63.52 63.52 0.0M
2022-06-09 63.52 63.53 63.52 63.52 0.0M
2022-06-08 63.51 63.51 63.51 63.51 0.0M
2022-06-07 64.11 64.12 63.51 63.51 0.0M
2022-06-06 62.04 66.50 62.04 64.10 0.0M
2022-06-03 62.05 63.50 62.05 62.05 0.0M
2022-06-02 63.00 63.03 62.00 62.01 0.0M
2022-06-01 64.31 64.31 63.00 63.00 0.0M
2022-05-31 64.31 64.32 63.51 64.31 0.0M
2022-05-30 64.77 64.77 64.20 64.20 0.0M
2022-05-27 62.99 67.50 62.50 67.50 0.0M
2022-05-26 62.99 63.00 62.99 63.00 0.0M
2022-05-25 62.98 63.00 62.20 63.00 0.0M
2022-05-24 62.01 62.50 62.01 62.50 0.0M
2022-05-23 61.35 61.50 61.35 61.50 0.0M
2022-05-20 61.99 62.00 61.99 62.00 0.0M
2022-05-19 62.00 63.50 61.50 61.50 0.0M
2022-05-18 63.49 63.50 62.00 62.00 0.0M
2022-05-17 62.00 63.50 60.51 63.50 0.0M
2022-05-16 60.61 62.00 60.61 62.00 0.0M
2022-05-13 61.50 63.00 60.00 60.51 0.0M
2022-05-12 61.49 61.50 61.00 61.50 0.0M
2022-05-11 58.60 61.50 58.60 61.50 0.0M
2022-05-10 62.00 62.00 62.00 62.00 0.0M
2022-05-09 61.51 62.00 61.51 62.00 0.0M
2022-05-06 61.41 63.00 61.41 62.49 0.0M
2022-05-05 64.50 65.00 61.00 62.04 0.0M
2022-05-04 64.00 65.49 64.00 65.49 0.0M
2022-05-03 64.00 65.00 64.00 65.00 0.0M
2022-05-02 65.49 66.00 63.60 64.00 0.0M
2022-04-29 63.51 65.00 63.51 65.00 0.0M
2022-04-28 64.61 66.00 63.50 63.50 0.0M
2022-04-27 64.61 64.61 64.61 64.61 0.0M
2022-04-26 66.00 66.00 64.40 64.40 0.0M
2022-04-25 66.00 66.00 66.00 66.00 0.0M
2022-04-22 67.00 67.50 66.00 66.00 0.0M
2022-04-21 66.00 67.00 66.00 67.00 0.0M
2022-04-20 65.01 66.00 65.00 66.00 0.0M
2022-04-19 65.00 65.00 65.00 65.00 0.0M
2022-04-14 65.86 65.87 65.00 65.00 0.0M
2022-04-13 65.80 65.85 65.80 65.85 0.0M
2022-04-12 65.49 66.49 65.21 65.80 0.0M
2022-04-11 65.52 65.52 65.10 65.52 0.0M
2022-04-08 65.51 65.53 65.50 65.52 0.0M
2022-04-07 65.52 65.53 65.52 65.52 0.0M
2022-04-06 66.02 67.49 66.02 66.26 0.0M
2022-04-05 67.99 68.00 66.01 66.01 0.0M
2022-04-04 68.60 68.60 67.99 67.99 0.0M
2022-04-01 68.99 68.99 68.59 68.60 0.0M
2022-03-31 68.50 69.00 67.03 69.00 0.0M
2022-03-30 66.02 68.50 66.02 68.50 0.0M
2022-03-29 66.53 66.53 66.01 66.01 0.0M
2022-03-28 67.98 67.98 66.00 66.00 0.0M
2022-03-25 67.98 67.98 67.98 67.98 0.0M
2022-03-24 67.20 67.98 67.00 67.98 0.0M
2022-03-23 68.44 68.44 67.20 67.20 0.0M
2022-03-22 66.50 68.50 66.00 68.50 0.0M
2022-03-21 65.01 66.50 65.01 66.50 0.0M
2022-03-18 65.01 66.00 65.00 65.00 0.0M
2022-03-17 64.97 65.50 64.97 65.00 0.0M
2022-03-16 64.98 64.98 64.20 64.97 0.0M
2022-03-15 64.94 64.94 64.89 64.89 0.0M
2022-03-14 63.30 64.95 63.30 64.94 0.0M
2022-03-11 64.60 64.97 62.50 64.97 0.0M
2022-03-10 64.61 64.70 63.50 64.60 0.0M
2022-03-09 64.49 64.50 64.49 64.50 0.0M
2022-03-08 62.47 63.50 61.50 63.50 0.0M
2022-03-07 60.60 62.98 57.60 62.98 0.0M
2022-03-04 63.51 63.51 63.30 63.30 0.0M
2022-03-03 63.51 64.00 63.50 63.50 0.0M
2022-03-02 63.19 63.20 63.19 63.20 0.0M
2022-03-01 63.10 63.20 63.10 63.20 0.0M
2022-02-28 63.51 64.00 63.00 64.00 0.0M
2022-02-25 63.60 65.00 63.49 65.00 0.0M
2022-02-24 67.50 67.50 63.50 63.50 0.0M
2022-02-23 69.22 69.22 67.50 67.65 0.0M
2022-02-22 69.23 69.23 69.22 69.22 0.0M
2022-02-21 70.99 70.99 69.22 69.22 0.0M
2022-02-18 69.51 69.80 69.51 69.51 0.0M
2022-02-17 67.99 72.00 67.99 69.51 0.0M
2022-02-16 67.99 67.99 67.99 67.99 0.0M
2022-02-15 68.99 68.99 67.00 67.99 0.0M
2022-02-14 67.50 69.00 67.05 69.00 0.0M
2022-02-11 69.99 69.99 68.50 68.50 0.0M
2022-02-10 68.21 69.98 68.21 69.97 0.0M
2022-02-09 68.70 69.50 68.00 68.20 0.0M
2022-02-08 68.01 68.79 67.00 68.69 0.0M
2022-02-07 69.70 70.00 68.01 68.01 0.0M
2022-02-04 69.00 70.00 68.00 69.70 0.0M
2022-02-03 71.01 71.05 67.00 67.00 0.0M
2022-02-02 72.16 72.16 71.01 71.01 0.0M
2022-02-01 72.10 72.18 72.10 72.15 0.0M
2022-01-31 71.99 72.10 71.99 72.10 0.0M
2022-01-28 71.51 72.00 70.79 72.00 0.0M
2022-01-27 71.00 71.51 71.00 71.51 0.0M
2022-01-26 71.95 71.95 71.00 71.00 0.0M
2022-01-25 71.00 71.95 71.00 71.95 0.0M
2022-01-24 71.50 71.51 71.00 71.00 0.0M
2022-01-21 72.80 72.80 71.70 71.70 0.0M
2022-01-20 72.35 72.80 72.30 72.80 0.0M
2022-01-19 72.31 72.31 72.31 72.31 0.0M
2022-01-18 72.71 73.40 72.31 72.31 0.0M
2022-01-17 72.61 73.39 72.61 72.70 0.0M
2022-01-14 72.99 73.50 72.11 72.11 0.0M
2022-01-13 72.47 73.00 71.81 73.00 0.0M
2022-01-12 71.93 72.49 71.31 72.47 0.0M
2022-01-11 72.71 72.71 71.20 71.93 0.0M
2022-01-10 72.40 72.99 71.64 72.71 0.0M
2022-01-07 71.49 72.40 71.40 72.40 0.0M
2022-01-06 71.49 71.49 71.19 71.49 0.0M
2022-01-05 70.46 72.40 69.00 69.01 0.0M
2022-01-04 70.50 71.50 69.00 70.46 0.0M
2022-01-03 70.49 70.50 70.48 70.50 0.0M