Casino Guichard

CASP
🏛️ france →
0.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 78.60 85.70 76.90 78.35 0.0M
2023-12-28 78.00 82.80 76.30 79.60 0.0M
2023-12-27 70.60 85.10 70.60 78.90 0.0M
2023-12-22 65.00 71.00 63.05 70.60 0.0M
2023-12-21 69.00 70.00 64.60 65.95 0.0M
2023-12-20 72.00 74.70 69.70 70.20 0.0M
2023-12-19 83.50 85.00 67.65 71.85 0.0M
2023-12-15 76.00 80.80 74.50 78.30 0.0M
2023-12-14 70.00 75.95 70.00 74.00 0.0M
2023-12-13 68.30 71.55 67.00 68.90 0.0M
2023-12-12 70.75 71.50 66.90 66.90 0.0M
2023-12-11 73.90 73.90 68.85 70.60 0.0M
2023-12-08 69.20 76.90 69.20 71.60 0.0M
2023-12-07 69.90 71.45 64.10 71.45 0.0M
2023-12-06 80.00 83.15 64.80 68.20 0.0M
2023-12-05 55.40 75.00 55.40 75.00 0.0M
2023-12-04 58.00 61.55 54.85 55.95 0.0M
2023-12-01 64.00 64.00 58.20 59.60 0.0M
2023-11-30 65.00 65.60 63.30 65.00 0.0M
2023-11-29 63.00 66.95 63.00 64.00 0.0M
2023-11-28 68.20 69.60 62.50 64.00 0.0M
2023-11-27 71.00 75.85 68.00 68.20 0.0M
2023-11-24 77.10 77.65 70.00 72.80 0.0M
2023-11-23 80.00 81.90 78.55 78.95 0.0M
2023-11-22 80.90 84.00 79.30 80.85 0.0M
2023-11-21 87.15 87.85 82.60 82.60 0.0M
2023-11-20 88.65 91.00 86.00 86.20 0.0M
2023-11-17 92.00 94.00 85.10 86.00 0.0M
2023-11-16 99.70 99.95 93.20 93.50 0.0M
2023-11-15 98.90 104.10 96.75 98.95 0.0M
2023-11-14 96.00 102.00 93.50 99.80 0.0M
2023-11-13 92.00 97.60 91.85 94.85 0.0M
2023-11-10 99.60 100.00 94.10 96.25 0.0M
2023-11-09 104.90 105.50 98.65 99.50 0.0M
2023-11-08 101.00 108.00 99.50 101.10 0.0M
2023-11-07 110.00 110.00 99.10 99.65 0.0M
2023-11-06 105.00 111.10 102.00 105.40 0.0M
2023-11-03 96.75 114.70 96.75 101.50 0.0M
2023-11-02 85.50 99.50 85.00 95.15 0.0M
2023-11-01 88.50 94.00 82.05 89.40 0.0M
2023-10-31 83.00 91.45 83.00 90.00 0.0M
2023-10-30 96.00 96.00 83.00 85.25 0.0M
2023-10-27 100.40 103.60 94.00 96.00 0.0M
2023-10-26 99.90 104.40 99.90 101.10 0.0M
2023-10-25 112.00 112.00 100.00 101.00 0.0M
2023-10-24 113.70 117.40 109.00 111.90 0.0M
2023-10-23 115.00 119.00 112.00 115.60 0.0M
2023-10-20 115.00 117.90 112.00 116.00 0.0M
2023-10-19 117.00 117.50 112.20 115.40 0.0M
2023-10-18 120.00 123.60 111.00 117.00 0.0M
2023-10-17 110.00 116.60 109.10 114.50 0.0M
2023-10-16 115.00 115.40 107.00 109.50 0.0M
2023-10-13 109.60 115.20 108.30 113.80 0.0M
2023-10-12 124.80 124.80 103.30 109.00 0.0M
2023-10-11 135.80 135.80 120.60 122.10 0.0M
2023-10-10 119.50 134.90 119.50 131.10 0.0M
2023-10-09 113.00 121.90 111.80 119.40 0.0M
2023-10-06 119.00 121.50 101.40 112.10 0.0M
2023-10-05 119.00 140.80 118.20 119.40 0.0M
2023-10-03 130.00 133.30 118.00 119.60 0.0M
2023-10-02 144.00 145.50 131.00 131.20 0.0M
2023-09-29 140.60 147.80 140.60 141.90 0.0M
2023-09-28 145.00 146.40 136.10 139.60 0.0M
2023-09-27 138.50 145.40 133.60 143.70 0.0M
2023-09-26 144.00 151.80 138.00 138.10 0.0M
2023-09-25 148.00 150.20 140.10 143.60 0.0M
2023-09-22 149.10 162.70 149.00 149.00 0.0M
2023-09-21 163.20 164.90 146.90 149.70 0.0M
2023-09-20 172.10 174.50 162.80 165.00 0.0M
2023-09-19 181.90 186.50 167.40 171.20 0.0M
2023-09-18 181.00 186.10 168.80 170.90 0.0M
2023-09-15 205.20 211.40 186.90 186.90 0.0M
2023-09-14 203.00 209.80 201.20 203.80 0.0M
2023-09-13 214.40 214.40 203.60 203.60 0.0M
2023-09-12 221.00 225.40 210.00 210.00 0.0M
2023-09-11 213.80 232.00 213.20 221.80 0.0M
2023-09-08 204.00 220.20 202.20 210.60 0.0M
2023-09-07 212.00 212.80 202.20 208.80 0.0M
2023-09-06 202.20 222.40 196.00 212.40 0.0M
2023-09-05 232.00 235.40 206.00 207.60 0.0M
2023-09-04 281.60 289.80 236.00 241.20 0.0M
2023-09-01 292.00 303.60 277.60 281.20 0.0M
2023-08-31 323.40 323.40 295.80 295.80 0.0M
2023-08-30 331.00 350.00 307.20 323.40 0.0M
2023-08-29 347.80 373.40 344.00 356.00 0.0M
2023-08-28 352.00 382.20 340.80 347.80 0.0M
2023-08-25 342.00 359.40 335.60 347.40 0.0M
2023-08-24 314.00 345.00 306.40 344.80 0.0M
2023-08-23 314.80 318.00 308.00 310.80 0.0M
2023-08-22 314.00 322.80 309.20 313.60 0.0M
2023-08-21 315.60 323.80 306.60 314.20 0.0M
2023-08-18 301.40 329.60 301.00 313.80 0.0M
2023-08-17 336.00 346.00 283.00 307.60 0.0M
2023-08-16 280.80 320.00 280.00 320.00 0.0M
2023-08-15 262.20 284.00 262.20 281.80 0.0M
2023-08-14 257.00 263.20 252.40 263.20 0.0M
2023-08-11 252.40 266.60 252.40 256.60 0.0M
2023-08-10 248.00 261.40 247.40 257.60 0.0M
2023-08-09 259.00 259.00 243.20 247.20 0.0M
2023-08-08 236.00 255.40 235.20 255.40 0.0M
2023-08-07 240.00 250.00 232.00 241.00 0.0M
2023-08-04 243.80 260.00 239.80 252.00 0.0M
2023-08-03 238.00 248.80 231.40 247.80 0.0M
2023-08-02 250.00 250.00 237.20 237.20 0.0M
2023-08-01 231.20 267.80 231.20 249.00 0.0M
2023-07-31 260.00 277.80 234.00 237.00 0.0M
2023-07-28 275.00 294.00 243.60 279.60 0.0M
2023-07-26 309.60 318.00 296.00 310.60 0.0M
2023-07-25 334.20 340.20 306.60 310.80 0.0M
2023-07-24 372.00 373.60 332.60 340.00 0.0M
2023-07-21 351.60 391.40 339.00 369.40 0.0M
2023-07-20 312.00 349.60 312.00 348.20 0.0M
2023-07-19 295.00 314.00 287.00 312.40 0.0M
2023-07-18 314.00 325.40 265.00 283.00 0.0M
2023-07-14 321.80 322.20 307.00 314.40 0.0M
2023-07-13 318.00 329.00 311.20 323.40 0.0M
2023-07-12 305.60 341.00 305.20 331.80 0.0M
2023-07-11 302.00 307.80 291.20 299.60 0.0M
2023-07-10 310.00 311.00 293.20 301.60 0.0M
2023-07-07 320.00 325.00 278.00 313.20 0.0M
2023-07-06 312.00 329.00 306.60 311.00 0.0M
2023-07-05 339.00 340.00 264.20 306.60 0.1M
2023-07-04 395.80 478.00 380.80 457.20 0.0M
2023-07-03 373.80 428.00 322.40 393.40 0.0M
2023-06-30 481.20 498.40 392.60 407.00 0.0M
2023-06-29 494.60 570.00 469.00 509.00 0.0M
2023-06-28 734.00 751.50 721.50 751.50 0.0M
2023-06-27 729.00 747.50 691.00 740.00 0.0M
2023-06-26 779.00 779.50 701.00 745.50 0.0M
2023-06-23 793.50 804.00 781.50 783.50 0.0M
2023-06-22 835.00 840.00 790.00 801.00 0.0M
2023-06-21 741.00 840.00 740.00 832.50 0.0M
2023-06-20 760.00 771.00 737.00 748.00 0.0M
2023-06-19 769.50 780.50 734.50 766.00 0.0M
2023-06-16 794.00 802.00 757.00 776.00 0.0M
2023-06-15 803.00 837.00 732.00 806.00 0.0M
2023-06-14 729.50 834.50 729.50 803.00 0.0M
2023-06-13 678.00 697.50 625.00 663.50 0.0M
2023-06-12 601.00 714.00 600.00 665.00 0.0M
2023-06-09 552.00 603.00 545.50 603.00 0.0M
2023-06-08 559.00 570.50 539.50 554.00 0.0M
2023-06-07 518.00 563.00 504.50 554.00 0.0M
2023-06-06 497.00 517.50 490.80 516.00 0.0M
2023-06-05 504.50 523.00 490.80 500.00 0.0M
2023-06-02 500.00 530.00 477.00 504.50 0.0M
2023-06-01 554.00 555.00 494.40 504.50 0.0M
2023-05-31 570.00 571.00 551.50 557.00 0.0M
2023-05-30 617.50 625.00 578.00 578.00 0.0M
2023-05-29 632.00 638.00 617.50 620.00 0.0M
2023-05-26 658.00 658.50 601.50 632.50 0.0M
2023-05-22 674.00 677.50 659.50 676.00 0.0M
2023-05-19 677.50 683.00 658.50 681.50 0.0M
2023-05-18 678.50 680.50 660.00 671.00 0.0M
2023-05-17 657.00 680.00 653.00 678.50 0.0M
2023-05-16 663.00 673.00 652.50 669.00 0.0M
2023-05-15 657.50 683.00 654.50 670.50 0.0M
2023-05-12 665.00 665.50 634.00 657.50 0.0M
2023-05-11 662.50 687.00 659.00 665.00 0.0M
2023-05-10 715.00 715.00 663.50 671.50 0.0M
2023-05-09 746.00 746.00 704.00 714.00 0.0M
2023-05-08 762.50 765.00 732.00 744.00 0.0M
2023-05-05 772.00 813.50 740.00 764.00 0.0M
2023-05-04 796.50 804.50 698.00 788.50 0.0M
2023-05-03 798.50 870.00 760.00 836.50 0.0M
2023-05-02 778.50 840.50 755.50 804.50 0.0M
2023-04-28 712.00 780.00 696.50 771.00 0.0M
2023-04-27 705.00 711.00 675.50 705.00 0.0M
2023-04-26 658.00 714.00 646.50 700.50 0.0M
2023-04-25 647.50 661.00 631.50 658.00 0.0M
2023-04-24 620.00 686.50 608.00 637.00 0.0M
2023-04-21 700.00 705.00 647.50 647.50 0.0M
2023-04-20 702.00 722.00 692.00 695.00 0.0M
2023-04-19 688.00 702.00 681.00 702.00 0.0M
2023-04-18 658.00 696.00 654.00 692.00 0.0M
2023-04-17 667.50 688.50 660.00 667.00 0.0M
2023-04-14 640.00 678.50 639.00 666.00 0.0M
2023-04-13 631.50 642.00 614.00 640.00 0.0M
2023-04-12 615.00 628.00 603.50 628.00 0.0M
2023-04-11 618.00 635.00 606.00 618.00 0.0M
2023-04-06 602.00 614.50 598.00 609.50 0.0M
2023-04-05 640.50 640.50 596.00 601.50 0.0M
2023-04-04 674.00 674.00 630.50 639.50 0.0M
2023-04-03 666.00 680.00 649.00 666.50 0.0M
2023-03-31 645.00 661.50 636.50 652.50 0.0M
2023-03-30 625.00 654.00 618.00 647.50 0.0M
2023-03-29 600.00 620.50 588.00 606.00 0.0M
2023-03-28 602.50 606.00 565.50 601.50 0.0M
2023-03-27 579.00 609.00 556.50 597.00 0.0M
2023-03-24 666.00 666.00 557.00 562.50 0.0M
2023-03-23 736.00 737.00 663.50 670.50 0.0M
2023-03-22 759.50 765.00 739.00 740.50 0.0M
2023-03-21 758.00 776.50 749.50 753.50 0.0M
2023-03-20 760.00 766.00 732.00 749.50 0.0M
2023-03-17 817.50 825.50 762.50 762.50 0.0M
2023-03-16 809.00 811.00 780.00 804.00 0.0M
2023-03-15 841.00 841.00 787.50 789.50 0.0M
2023-03-14 779.00 842.00 778.00 835.00 0.0M
2023-03-13 811.50 814.00 761.00 778.50 0.0M
2023-03-10 827.50 833.00 800.00 811.50 0.0M
2023-03-09 875.00 879.00 848.00 860.00 0.0M
2023-03-08 911.50 920.50 856.50 875.50 0.0M
2023-03-07 961.50 970.00 946.50 951.50 0.0M
2023-03-06 978.00 980.00 957.00 966.00 0.0M
2023-03-03 946.50 972.00 946.50 971.50 0.0M
2023-03-02 941.00 943.00 926.50 936.50 0.0M
2023-03-01 960.00 967.00 939.00 948.50 0.0M
2023-02-28 980.50 1,005.00 938.50 961.00 0.0M
2023-02-27 970.00 1,014.00 957.50 997.00 0.0M
2023-02-24 991.00 998.00 962.50 962.50 0.0M
2023-02-23 994.00 1,008.00 972.50 985.50 0.0M
2023-02-22 1,052.00 1,052.00 988.50 988.50 0.0M
2023-02-21 1,088.00 1,088.00 1,056.00 1,057.00 0.0M
2023-02-20 1,143.00 1,143.00 1,069.00 1,089.00 0.0M
2023-02-17 1,080.00 1,168.00 1,076.00 1,141.00 0.0M
2023-02-16 1,078.00 1,140.00 1,076.00 1,093.00 0.0M
2023-02-15 1,072.00 1,082.00 1,056.00 1,069.00 0.0M
2023-02-14 1,100.00 1,101.00 1,070.00 1,070.00 0.0M
2023-02-13 1,120.00 1,120.00 1,086.00 1,090.00 0.0M
2023-02-10 1,142.00 1,156.00 1,097.00 1,114.00 0.0M
2023-02-09 1,160.00 1,160.00 1,141.00 1,149.00 0.0M
2023-02-08 1,145.00 1,196.00 1,140.00 1,153.00 0.0M
2023-02-07 1,187.00 1,187.00 1,123.00 1,142.00 0.0M
2023-02-06 1,190.00 1,201.00 1,179.00 1,185.00 0.0M
2023-02-03 1,158.00 1,217.00 1,129.00 1,204.00 0.0M
2023-02-02 1,171.00 1,202.00 1,133.00 1,162.00 0.0M
2023-02-01 1,128.00 1,165.00 1,084.00 1,149.00 0.0M
2023-01-31 1,153.00 1,161.00 1,128.00 1,128.00 0.0M
2023-01-30 1,169.00 1,184.00 1,155.00 1,160.00 0.0M
2023-01-27 1,120.00 1,167.00 1,111.00 1,167.00 0.0M
2023-01-26 1,120.00 1,142.00 1,114.00 1,120.00 0.0M
2023-01-25 1,151.00 1,165.00 1,120.00 1,123.00 0.0M
2023-01-24 1,185.00 1,202.00 1,140.00 1,156.00 0.0M
2023-01-23 1,166.00 1,192.00 1,166.00 1,189.00 0.0M
2023-01-20 1,130.00 1,167.00 1,130.00 1,167.00 0.0M
2023-01-19 1,170.00 1,173.00 1,125.00 1,130.00 0.0M
2023-01-18 1,175.00 1,205.00 1,170.00 1,177.00 0.0M
2023-01-17 1,177.00 1,181.00 1,151.00 1,181.00 0.0M
2023-01-16 1,150.00 1,187.00 1,125.00 1,177.00 0.0M
2023-01-13 1,157.00 1,167.00 1,129.00 1,145.00 0.0M
2023-01-12 1,170.00 1,188.00 1,142.00 1,157.00 0.0M
2023-01-11 1,142.00 1,178.00 1,138.00 1,169.00 0.0M
2023-01-10 1,130.00 1,142.00 1,115.00 1,137.00 0.0M
2023-01-09 1,105.00 1,142.00 1,089.00 1,130.00 0.0M
2023-01-06 1,081.00 1,115.00 1,062.00 1,104.00 0.0M
2023-01-05 1,059.00 1,079.00 1,038.00 1,066.00 0.0M
2023-01-04 1,075.00 1,089.00 1,034.00 1,062.00 0.0M
2023-01-03 1,029.00 1,078.00 1,023.00 1,069.00 0.0M
2023-01-02 993.00 1,035.00 989.50 1,027.00 0.0M