Fonciere Lyonnais (FLYP)

FLYP
🏛️ Frankreich →
71.60
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 67.00 68.80 65.40 67.00 0.0M
2023-12-28 68.00 68.20 66.00 67.00 0.0M
2023-12-27 66.00 67.80 65.20 67.80 0.0M
2023-12-22 66.40 66.80 65.80 65.80 0.0M
2023-12-21 66.60 66.60 65.00 66.60 0.0M
2023-12-20 65.00 66.60 64.80 66.60 0.0M
2023-12-19 65.40 65.40 65.00 65.00 0.0M
2023-12-18 66.60 66.60 65.00 65.40 0.0M
2023-12-15 66.00 66.60 65.20 66.60 0.0M
2023-12-14 64.20 66.60 63.80 66.00 0.0M
2023-12-13 64.40 64.60 64.00 64.20 0.0M
2023-12-12 64.80 64.80 64.40 64.40 0.0M
2023-12-11 65.00 65.00 64.40 64.40 0.0M
2023-12-08 65.00 65.00 64.60 65.00 0.0M
2023-12-07 66.00 66.00 65.00 65.00 0.0M
2023-12-06 65.60 66.20 65.20 66.00 0.0M
2023-12-05 66.60 66.60 65.20 66.40 0.0M
2023-12-04 65.00 67.00 65.00 66.40 0.0M
2023-12-01 65.20 65.20 65.00 65.00 0.0M
2023-11-30 65.40 65.40 65.00 65.00 0.0M
2023-11-29 66.00 66.00 65.20 65.40 0.0M
2023-11-28 66.60 66.60 65.20 66.00 0.0M
2023-11-27 65.60 66.60 65.00 66.60 0.0M
2023-11-24 65.00 65.00 64.80 65.00 0.0M
2023-11-23 65.00 65.00 64.80 65.00 0.0M
2023-11-22 65.00 65.00 65.00 65.00 0.0M
2023-11-21 65.00 65.00 64.00 65.00 0.0M
2023-11-20 65.00 65.00 64.20 65.00 0.0M
2023-11-17 65.00 65.00 64.00 65.00 0.0M
2023-11-16 64.20 64.40 63.80 64.40 0.0M
2023-11-15 64.20 64.40 63.60 64.20 0.0M
2023-11-14 63.00 64.80 62.60 64.20 0.0M
2023-11-13 64.40 64.40 63.00 63.00 0.0M
2023-11-10 64.00 64.40 63.20 64.00 0.0M
2023-11-09 63.40 64.80 62.80 64.00 0.0M
2023-11-08 64.40 64.60 61.00 63.40 0.0M
2023-11-07 64.40 64.60 63.20 64.40 0.0M
2023-11-06 64.40 65.00 62.80 64.40 0.0M
2023-11-03 63.40 64.60 63.20 63.80 0.0M
2023-11-02 64.80 65.00 64.40 65.00 0.0M
2023-11-01 64.80 64.80 64.40 64.80 0.0M
2023-10-31 64.20 64.80 64.20 64.80 0.0M
2023-10-30 64.80 65.00 63.60 63.60 0.0M
2023-10-27 64.00 64.80 63.40 64.80 0.0M
2023-10-26 64.60 65.00 64.00 64.00 0.0M
2023-10-25 64.60 64.60 64.00 64.00 0.0M
2023-10-24 65.00 65.00 63.60 64.60 0.0M
2023-10-23 63.60 65.00 63.20 65.00 0.0M
2023-10-20 63.60 63.60 63.00 63.60 0.0M
2023-10-19 64.00 64.00 63.60 63.60 0.0M
2023-10-18 65.00 66.00 64.00 64.00 0.0M
2023-10-17 65.40 66.20 64.00 64.00 0.0M
2023-10-16 63.80 64.00 63.00 63.00 0.0M
2023-10-13 62.40 63.20 61.00 63.20 0.0M
2023-10-12 61.40 62.40 61.00 62.40 0.0M
2023-10-11 61.40 61.40 60.60 61.40 0.0M
2023-10-10 61.80 61.80 60.40 61.40 0.0M
2023-10-09 61.60 61.80 60.40 61.80 0.0M
2023-10-06 60.80 61.60 60.60 61.60 0.0M
2023-10-05 61.20 61.20 60.60 60.80 0.0M
2023-10-04 61.60 61.60 61.20 61.20 0.0M
2023-10-03 62.00 62.00 61.60 61.60 0.0M
2023-10-02 61.00 62.00 61.00 62.00 0.0M
2023-09-29 62.60 63.40 61.40 62.60 0.0M
2023-09-28 62.60 62.60 62.40 62.60 0.0M
2023-09-27 62.60 63.20 61.80 63.20 0.0M
2023-09-26 61.20 63.20 61.20 63.20 0.0M
2023-09-25 63.00 63.40 62.00 63.40 0.0M
2023-09-22 63.00 63.00 61.80 63.00 0.0M
2023-09-21 62.00 63.00 62.00 63.00 0.0M
2023-09-20 62.40 63.40 62.40 63.00 0.0M
2023-09-19 62.20 62.40 61.20 62.40 0.0M
2023-09-18 62.80 62.80 61.60 62.20 0.0M
2023-09-15 63.20 63.20 62.40 62.80 0.0M
2023-09-14 62.60 63.20 62.40 63.20 0.0M
2023-09-13 63.80 63.80 62.60 63.00 0.0M
2023-09-12 65.20 65.20 63.80 63.80 0.0M
2023-09-11 65.20 65.20 64.80 64.80 0.0M
2023-09-08 65.60 65.60 63.80 65.20 0.0M
2023-09-07 64.80 64.80 64.80 64.80 0.0M
2023-09-06 65.00 65.40 64.80 64.80 0.0M
2023-09-05 65.00 66.20 60.40 65.00 0.0M
2023-09-04 65.00 65.60 65.00 65.00 0.0M
2023-09-01 67.60 67.60 66.60 66.60 0.0M
2023-08-31 67.80 68.20 67.80 67.80 0.0M
2023-08-30 68.00 68.00 67.80 67.80 0.0M
2023-08-29 68.00 68.00 68.00 68.00 0.0M
2023-08-28 67.60 68.00 67.60 68.00 0.0M
2023-08-25 67.60 67.60 67.60 67.60 0.0M
2023-08-24 67.20 67.60 67.00 67.60 0.0M
2023-08-23 67.80 67.80 67.20 67.20 0.0M
2023-08-22 67.80 67.80 67.80 67.80 0.0M
2023-08-21 68.20 68.20 67.20 67.80 0.0M
2023-08-18 68.20 68.20 68.20 68.20 0.0M
2023-08-17 68.60 68.60 68.60 68.60 0.0M
2023-08-16 68.60 68.60 68.60 68.60 0.0M
2023-08-15 68.60 68.60 68.60 68.60 0.0M
2023-08-14 70.00 70.40 68.60 68.60 0.0M
2023-08-11 70.00 70.20 70.00 70.00 0.0M
2023-08-10 70.00 70.00 70.00 70.00 0.0M
2023-08-09 70.20 70.20 68.40 70.00 0.0M
2023-08-08 70.80 70.80 70.20 70.20 0.0M
2023-08-07 70.80 71.00 70.60 70.60 0.0M
2023-08-04 71.40 71.40 70.80 70.80 0.0M
2023-08-03 71.00 71.20 70.00 71.20 0.0M
2023-08-02 69.40 71.40 69.00 71.00 0.0M
2023-08-01 69.40 69.40 68.40 69.40 0.0M
2023-07-31 68.60 69.80 68.60 69.80 0.0M
2023-07-28 68.60 68.80 68.60 68.80 0.0M
2023-07-27 67.00 68.60 67.00 68.60 0.0M
2023-07-26 67.60 68.80 67.20 67.20 0.0M
2023-07-25 68.20 68.20 66.00 67.60 0.0M
2023-07-24 68.80 68.80 67.80 68.20 0.0M
2023-07-21 69.00 69.00 67.20 68.00 0.0M
2023-07-20 68.40 69.00 68.00 69.00 0.0M
2023-07-19 67.20 68.80 67.20 68.40 0.0M
2023-07-18 67.00 67.20 67.00 67.20 0.0M
2023-07-17 66.60 67.40 66.40 67.00 0.0M
2023-07-14 67.60 67.60 66.40 66.60 0.0M
2023-07-13 67.80 68.80 67.40 67.60 0.0M
2023-07-12 67.20 68.00 67.20 67.60 0.0M
2023-07-11 68.00 68.60 65.80 67.00 0.0M
2023-07-10 67.60 68.80 67.00 67.60 0.0M
2023-07-07 66.00 67.80 66.00 67.60 0.0M
2023-07-06 65.80 66.80 65.80 66.00 0.0M
2023-07-05 65.80 66.80 65.00 65.60 0.0M
2023-07-04 64.00 66.00 64.00 65.40 0.0M
2023-07-03 62.40 64.00 62.00 64.00 0.0M
2023-06-30 62.00 63.00 62.00 62.40 0.0M
2023-06-29 64.20 64.20 62.00 62.40 0.0M
2023-06-28 63.60 64.20 63.20 64.20 0.0M
2023-06-27 64.00 65.20 63.00 63.60 0.0M
2023-06-26 65.00 65.00 64.00 64.00 0.0M
2023-06-23 66.80 66.80 65.00 65.00 0.0M
2023-06-22 67.20 67.40 67.00 67.00 0.0M
2023-06-21 68.60 68.60 67.00 67.00 0.0M
2023-06-20 69.20 69.20 68.60 68.60 0.0M
2023-06-19 69.40 69.40 69.00 69.00 0.0M
2023-06-16 70.00 70.00 69.00 69.20 0.0M
2023-06-15 70.60 70.60 70.00 70.00 0.0M
2023-06-14 67.80 69.80 67.60 69.80 0.0M
2023-06-13 68.40 68.80 67.80 67.80 0.0M
2023-06-12 68.00 70.00 67.60 68.40 0.0M
2023-06-09 70.40 70.40 70.40 70.40 0.0M
2023-06-08 70.60 70.80 70.00 70.00 0.0M
2023-06-07 70.60 71.00 70.40 70.40 0.0M
2023-06-06 70.80 70.80 70.40 70.40 0.0M
2023-06-05 71.00 71.00 70.80 70.80 0.0M
2023-06-02 72.00 72.00 68.80 71.00 0.0M
2023-06-01 71.80 71.80 71.60 71.60 0.0M
2023-05-31 71.60 71.60 71.60 71.60 0.0M
2023-05-30 71.80 71.80 71.40 71.40 0.0M
2023-05-29 72.00 72.00 71.60 71.60 0.0M
2023-05-26 73.80 73.80 71.00 71.80 0.0M
2023-05-25 73.80 74.00 73.80 73.80 0.0M
2023-05-24 73.60 73.60 73.60 73.60 0.0M
2023-05-23 73.40 73.40 73.20 73.20 0.0M
2023-05-22 72.40 73.40 72.40 73.40 0.0M
2023-05-19 72.00 72.00 72.00 72.00 0.0M
2023-05-18 71.80 72.00 71.80 72.00 0.0M
2023-05-17 72.20 72.20 71.80 71.80 0.0M
2023-05-16 72.00 73.20 72.00 72.20 0.0M
2023-05-15 71.80 72.20 71.80 72.20 0.0M
2023-05-12 71.60 72.00 71.60 71.80 0.0M
2023-05-11 72.60 72.60 72.00 72.00 0.0M
2023-05-10 71.00 72.60 71.00 72.60 0.0M
2023-05-09 72.80 77.20 72.40 72.40 0.0M
2023-05-08 71.80 72.40 71.80 72.40 0.0M
2023-05-05 72.20 72.20 71.00 71.60 0.0M
2023-05-04 73.60 74.00 71.60 71.60 0.0M
2023-05-03 74.40 74.40 72.60 73.60 0.0M
2023-05-02 74.20 74.40 74.20 74.40 0.0M
2023-04-28 73.20 74.00 72.40 74.00 0.0M
2023-04-27 75.20 75.80 72.20 73.20 0.0M
2023-04-26 74.20 77.00 74.20 75.20 0.0M
2023-04-25 79.60 79.60 79.00 79.00 0.0M
2023-04-24 78.20 79.80 78.00 79.60 0.0M
2023-04-21 78.60 78.60 78.20 78.20 0.0M
2023-04-20 79.80 79.80 78.40 78.40 0.0M
2023-04-19 80.80 80.80 79.80 79.80 0.0M
2023-04-18 80.80 80.80 80.40 80.40 0.0M
2023-04-17 79.60 81.00 79.00 80.80 0.0M
2023-04-14 81.40 81.80 80.80 81.80 0.0M
2023-04-13 81.00 81.40 81.00 81.40 0.0M
2023-04-12 80.40 80.80 79.60 80.80 0.0M
2023-04-11 79.80 80.80 79.60 80.40 0.0M
2023-04-06 81.80 81.80 81.40 81.60 0.0M
2023-04-05 81.80 81.80 81.40 81.40 0.0M
2023-04-04 81.80 81.80 81.00 81.60 0.0M
2023-04-03 79.80 81.80 79.80 81.00 0.0M
2023-03-31 79.80 79.80 79.00 79.00 0.0M
2023-03-30 80.00 80.00 79.00 79.20 0.0M
2023-03-29 81.60 81.60 79.20 79.20 0.0M
2023-03-28 80.00 80.20 80.00 80.20 0.0M
2023-03-27 81.80 81.80 79.80 79.80 0.0M
2023-03-24 81.80 81.80 81.60 81.80 0.0M
2023-03-23 82.80 82.80 81.80 81.80 0.0M
2023-03-22 82.80 82.80 81.60 82.20 0.0M
2023-03-21 83.80 83.80 82.80 82.80 0.0M
2023-03-20 81.80 82.00 81.40 81.40 0.0M
2023-03-17 81.00 81.00 80.80 80.80 0.0M
2023-03-16 80.20 81.00 80.20 81.00 0.0M
2023-03-15 80.80 80.80 80.40 80.40 0.0M
2023-03-14 80.40 81.00 80.20 81.00 0.0M
2023-03-13 81.00 81.20 80.40 80.40 0.0M
2023-03-10 81.20 81.20 80.80 80.80 0.0M
2023-03-09 84.00 84.00 79.00 81.20 0.0M
2023-03-08 84.00 84.00 83.60 83.80 0.0M
2023-03-07 82.20 84.00 82.20 84.00 0.0M
2023-03-06 83.20 83.80 82.80 82.80 0.0M
2023-03-03 82.20 84.00 81.40 83.80 0.0M
2023-03-02 80.20 82.00 80.20 81.40 0.0M
2023-03-01 80.20 80.80 80.00 80.40 0.0M
2023-02-28 82.00 82.00 81.40 81.40 0.0M
2023-02-27 82.00 82.00 81.80 81.80 0.0M
2023-02-24 82.00 82.00 82.00 82.00 0.0M
2023-02-23 82.00 82.20 81.80 82.00 0.0M
2023-02-22 81.40 81.80 80.60 81.80 0.0M
2023-02-21 82.20 82.20 80.80 81.40 0.0M
2023-02-20 82.00 83.00 81.00 82.20 0.0M
2023-02-17 82.60 82.60 82.40 82.40 0.0M
2023-02-16 82.20 82.60 82.20 82.60 0.0M
2023-02-15 83.20 83.20 81.40 82.20 0.0M
2023-02-14 83.20 83.20 82.20 82.20 0.0M
2023-02-13 81.40 82.40 81.00 82.00 0.0M
2023-02-10 80.00 80.40 80.00 80.40 0.0M
2023-02-09 81.00 81.60 79.80 80.00 0.0M
2023-02-08 81.20 81.60 80.80 80.80 0.0M
2023-02-07 81.00 81.00 81.00 81.00 0.0M
2023-02-06 80.80 80.80 80.80 80.80 0.0M
2023-02-03 81.00 81.00 80.80 80.80 0.0M
2023-02-02 81.80 81.80 81.40 81.40 0.0M
2023-02-01 82.60 82.60 81.80 81.80 0.0M
2023-01-31 82.80 82.80 82.00 82.00 0.0M
2023-01-30 82.60 82.60 81.60 81.60 0.0M
2023-01-27 82.20 82.20 82.00 82.00 0.0M
2023-01-26 81.80 82.80 81.80 82.00 0.0M
2023-01-25 83.00 83.00 82.40 83.00 0.0M
2023-01-24 83.00 83.00 82.80 82.80 0.0M
2023-01-23 82.00 83.40 82.00 82.80 0.0M
2023-01-20 82.20 82.20 82.20 82.20 0.0M
2023-01-19 79.80 82.00 79.00 82.00 0.0M
2023-01-18 79.40 81.00 79.40 79.60 0.0M
2023-01-17 80.40 80.40 79.60 80.40 0.0M
2023-01-16 81.00 81.00 80.00 80.00 0.0M
2023-01-13 80.80 80.80 80.00 80.00 0.0M
2023-01-12 81.20 81.20 79.00 80.80 0.0M
2023-01-11 80.00 81.00 79.80 81.00 0.0M
2023-01-10 80.20 80.20 80.00 80.00 0.0M
2023-01-09 80.40 81.00 80.40 80.40 0.0M
2023-01-06 82.00 82.00 82.00 82.00 0.0M
2023-01-05 83.80 84.20 82.00 82.00 0.0M
2023-01-04 85.00 85.00 84.40 84.40 0.0M
2023-01-03 85.00 85.00 84.40 84.40 0.0M
2023-01-02 84.60 84.60 84.20 84.40 0.0M