JC Decaux

JCDX
🏛️ france →
15.17
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
2021-12-31 22.12 22.14 21.92 22.00 0.0M
2021-12-30 22.14 22.14 21.88 22.06 0.0M
2021-12-29 22.00 22.18 21.90 22.06 0.0M
2021-12-28 21.94 22.24 21.94 22.00 0.0M
2021-12-27 22.20 22.20 21.96 22.02 0.0M
2021-12-24 22.04 22.24 21.94 21.94 0.0M
2021-12-23 21.50 22.16 21.50 21.90 0.1M
2021-12-22 21.50 21.78 21.40 21.68 0.0M
2021-12-21 21.60 21.70 21.30 21.50 0.1M
2021-12-20 21.30 21.64 20.98 21.34 0.1M
2021-12-17 21.70 21.86 21.34 21.58 0.1M
2021-12-16 22.14 22.26 21.74 21.74 0.1M
2021-12-15 22.64 22.64 21.90 21.94 0.1M
2021-12-14 22.90 22.92 22.30 22.36 0.1M
2021-12-13 23.50 23.50 22.90 23.08 0.1M
2021-12-10 23.10 23.42 23.00 23.14 0.0M
2021-12-09 23.10 23.38 23.06 23.30 0.1M
2021-12-08 23.50 23.70 22.86 23.26 0.2M
2021-12-07 22.86 23.56 22.86 23.48 0.1M
2021-12-06 22.92 23.04 22.12 22.74 0.2M
2021-12-03 22.76 23.04 22.58 22.92 0.1M
2021-12-02 23.20 23.20 22.54 22.80 0.1M
2021-12-01 22.70 23.42 22.52 23.36 0.1M
2021-11-30 22.40 22.82 22.02 22.60 0.2M
2021-11-29 22.30 22.90 22.10 22.54 0.1M
2021-11-26 22.80 22.88 21.88 22.42 0.2M
2021-11-25 23.58 24.10 23.50 23.80 0.1M
2021-11-24 23.30 23.50 22.96 23.50 0.1M
2021-11-23 23.40 23.56 23.12 23.34 0.1M
2021-11-22 23.10 23.62 23.06 23.62 0.1M
2021-11-19 24.00 24.00 22.96 23.14 0.2M
2021-11-18 24.32 24.32 23.62 24.04 0.3M
2021-11-17 24.60 24.82 24.40 24.40 0.1M
2021-11-16 24.70 24.88 24.50 24.64 0.1M
2021-11-15 24.70 24.94 24.52 24.54 0.0M
2021-11-12 24.90 25.08 24.54 24.78 0.0M
2021-11-11 24.80 24.88 24.46 24.72 0.1M
2021-11-10 24.50 24.90 24.48 24.58 0.0M
2021-11-09 24.60 24.62 24.24 24.56 0.1M
2021-11-08 25.20 25.26 24.54 24.62 0.1M
2021-11-05 24.50 25.60 24.14 25.26 0.3M
2021-11-04 23.84 24.28 23.78 24.04 0.1M
2021-11-03 23.82 23.84 23.50 23.84 0.1M
2021-11-02 23.26 23.96 23.24 23.96 0.1M
2021-11-01 22.38 23.44 22.38 23.42 0.1M
2021-10-29 22.20 22.56 22.20 22.56 0.1M
2021-10-28 22.30 22.42 22.08 22.34 0.0M
2021-10-27 22.00 22.34 21.90 22.30 0.1M
2021-10-26 21.86 22.26 21.66 22.02 0.1M
2021-10-25 22.40 22.40 21.78 21.88 0.1M
2021-10-22 22.70 22.90 22.46 22.48 0.1M
2021-10-21 22.50 22.88 22.48 22.76 0.1M
2021-10-20 22.20 22.66 22.10 22.60 0.1M
2021-10-19 21.90 22.34 21.90 22.22 0.1M
2021-10-18 22.20 22.56 21.86 21.86 0.1M
2021-10-15 22.14 22.44 22.10 22.26 0.1M
2021-10-14 21.72 22.30 21.70 22.20 0.0M
2021-10-13 22.00 22.02 21.66 21.76 0.0M
2021-10-12 21.80 22.14 21.56 22.10 0.1M
2021-10-11 22.10 22.10 21.50 21.88 0.1M
2021-10-08 21.76 22.20 21.76 22.04 0.1M
2021-10-07 22.04 22.04 21.76 21.78 0.1M
2021-10-06 22.70 22.70 21.94 21.94 0.1M
2021-10-05 22.60 22.82 22.44 22.76 0.0M
2021-10-04 23.02 23.10 22.68 22.70 0.1M
2021-10-01 22.82 23.18 22.54 23.08 0.1M
2021-09-30 23.00 23.24 22.78 22.94 0.1M
2021-09-29 23.20 23.44 22.60 22.94 0.1M
2021-09-28 23.34 23.70 22.84 23.20 0.2M
2021-09-27 21.70 23.58 21.64 23.48 0.2M
2021-09-24 21.54 21.86 21.40 21.62 0.1M
2021-09-23 22.20 22.44 21.54 21.56 0.1M
2021-09-22 21.46 22.30 21.40 22.18 0.1M
2021-09-21 21.82 22.04 21.38 21.44 0.1M
2021-09-20 21.50 22.04 21.10 21.78 0.2M
2021-09-17 23.02 23.30 20.90 20.90 0.5M
2021-09-16 23.10 23.26 22.60 23.04 0.2M
2021-09-15 24.24 24.28 22.34 23.00 0.3M
2021-09-14 23.50 24.40 23.50 24.24 0.1M
2021-09-13 23.50 23.72 23.40 23.64 0.1M
2021-09-10 23.58 23.72 23.44 23.58 0.1M
2021-09-09 23.60 23.74 23.44 23.48 0.0M
2021-09-08 23.30 23.74 23.14 23.68 0.1M
2021-09-07 23.60 23.68 23.36 23.40 0.1M
2021-09-06 23.66 23.82 23.50 23.66 0.0M
2021-09-03 24.00 24.18 23.52 23.60 0.1M
2021-09-02 23.80 24.14 23.72 24.14 0.1M
2021-09-01 23.60 24.18 23.60 23.84 0.1M
2021-08-31 23.60 23.82 23.52 23.62 0.1M
2021-08-30 23.28 23.74 23.24 23.74 0.1M
2021-08-27 23.06 23.26 22.82 23.22 0.1M
2021-08-26 23.00 23.00 22.70 22.90 0.0M
2021-08-25 22.32 23.06 22.10 22.92 0.1M
2021-08-24 22.00 22.32 21.86 22.32 0.1M
2021-08-23 21.92 21.94 21.74 21.86 0.0M
2021-08-20 21.80 21.80 21.44 21.70 0.1M
2021-08-19 22.70 22.82 21.76 21.76 0.1M
2021-08-18 22.70 23.20 22.70 22.84 0.1M
2021-08-17 22.68 22.78 22.42 22.74 0.0M
2021-08-16 22.40 22.76 22.34 22.72 0.0M
2021-08-13 22.32 22.62 22.32 22.62 0.0M
2021-08-12 22.18 22.54 22.18 22.36 0.1M
2021-08-11 22.38 22.52 22.12 22.22 0.1M
2021-08-10 22.18 22.50 22.02 22.40 0.1M
2021-08-09 22.66 22.66 22.10 22.16 0.1M
2021-08-06 22.50 22.64 22.24 22.64 0.1M
2021-08-05 22.10 22.60 21.94 22.50 0.1M
2021-08-04 22.50 22.66 22.14 22.14 0.1M
2021-08-03 22.96 22.96 22.08 22.34 0.1M
2021-08-02 23.10 23.32 22.80 22.92 0.1M
2021-07-30 23.36 23.36 22.26 23.00 0.2M
2021-07-29 24.10 24.30 23.10 23.46 0.1M
2021-07-28 23.44 24.06 23.36 24.06 0.1M
2021-07-27 23.70 23.70 23.16 23.54 0.1M
2021-07-26 23.72 23.78 23.46 23.68 0.1M
2021-07-23 24.00 24.12 23.68 23.78 0.1M
2021-07-22 24.00 24.42 23.88 23.90 0.1M
2021-07-21 23.76 24.12 23.62 24.00 0.1M
2021-07-20 23.58 23.98 23.52 23.84 0.1M
2021-07-19 24.70 24.70 23.46 23.58 0.2M
2021-07-16 25.10 25.10 24.42 24.94 0.1M
2021-07-15 25.58 25.58 24.96 24.96 0.1M
2021-07-14 25.56 25.62 24.90 25.38 0.1M
2021-07-13 26.16 26.24 25.50 25.76 0.1M
2021-07-12 24.50 26.22 24.46 26.06 0.3M
2021-07-09 23.80 24.00 23.60 23.68 0.1M
2021-07-08 24.00 24.12 23.50 23.74 0.1M
2021-07-07 24.10 24.36 23.72 24.06 0.1M
2021-07-06 24.26 24.34 23.80 24.08 0.1M
2021-07-05 24.08 24.58 24.00 24.38 0.1M
2021-07-02 23.90 24.12 23.80 24.06 0.1M
2021-07-01 23.40 23.86 23.40 23.84 0.1M
2021-06-30 23.40 23.70 22.94 23.38 0.1M
2021-06-29 23.26 23.50 23.14 23.40 0.1M
2021-06-28 23.90 23.92 23.24 23.28 0.1M
2021-06-25 24.14 24.36 23.70 23.90 0.1M
2021-06-24 24.20 24.44 24.14 24.14 0.1M
2021-06-23 24.24 24.50 24.16 24.20 0.1M
2021-06-22 24.30 24.44 24.06 24.16 0.1M
2021-06-21 24.50 24.50 24.04 24.38 0.1M
2021-06-18 24.76 25.02 24.40 24.50 0.1M
2021-06-17 24.70 25.00 24.52 24.78 0.1M
2021-06-16 24.96 25.00 24.62 24.72 0.1M
2021-06-15 24.88 25.18 24.84 24.86 0.1M
2021-06-14 24.70 25.16 24.68 25.06 0.1M
2021-06-11 24.30 24.64 24.30 24.54 0.1M
2021-06-10 24.80 24.84 24.40 24.44 0.1M
2021-06-09 25.00 25.10 24.68 24.84 0.1M
2021-06-08 24.80 25.44 24.76 24.96 0.2M
2021-06-07 24.36 24.86 24.26 24.76 0.2M
2021-06-04 24.50 24.50 24.20 24.36 0.1M
2021-06-03 24.56 24.62 24.22 24.30 0.1M
2021-06-02 24.70 25.28 24.30 24.52 0.1M
2021-06-01 24.16 24.68 24.08 24.64 0.1M
2021-05-31 24.10 24.32 23.96 24.02 0.0M
2021-05-28 23.20 24.10 23.16 24.04 0.2M
2021-05-27 23.50 23.50 22.94 23.10 0.5M
2021-05-26 23.32 23.62 23.16 23.30 0.1M
2021-05-25 23.36 23.48 22.96 23.34 0.1M
2021-05-24 23.90 24.00 23.20 23.44 0.1M
2021-05-21 24.18 24.36 23.68 23.78 0.1M
2021-05-20 24.30 24.62 23.98 24.14 0.2M
2021-05-19 23.10 24.56 22.86 23.96 0.3M
2021-05-18 23.00 23.24 22.90 23.16 0.2M
2021-05-17 23.40 23.74 22.90 23.00 0.1M
2021-05-14 23.20 23.58 23.02 23.38 0.1M
2021-05-13 22.94 23.18 22.54 23.10 0.1M
2021-05-12 23.40 23.62 22.74 23.12 0.2M
2021-05-11 23.70 23.78 23.00 23.48 0.3M
2021-05-10 23.64 24.04 23.54 23.88 0.2M
2021-05-07 23.58 24.10 23.40 23.56 0.2M
2021-05-06 22.88 23.98 22.52 23.46 0.3M
2021-05-05 21.52 23.10 21.46 23.04 0.2M
2021-05-04 21.20 21.94 21.18 21.40 0.2M
2021-05-03 21.14 21.36 21.04 21.22 0.1M
2021-04-30 21.44 21.48 21.18 21.18 0.2M
2021-04-29 21.50 21.66 21.32 21.40 0.1M
2021-04-28 21.40 21.74 21.36 21.36 0.1M
2021-04-27 21.90 21.90 21.08 21.36 0.1M
2021-04-26 21.20 21.40 20.96 21.34 0.1M
2021-04-23 20.64 21.08 20.62 21.08 0.1M
2021-04-22 20.44 20.78 20.38 20.76 0.1M
2021-04-21 20.58 20.66 20.14 20.38 0.1M
2021-04-20 21.30 21.30 20.58 20.58 0.1M
2021-04-19 21.50 21.60 21.24 21.34 0.1M
2021-04-16 21.66 21.66 21.44 21.60 0.0M
2021-04-15 21.70 21.98 21.60 21.60 0.1M
2021-04-14 21.44 21.72 21.18 21.60 0.1M
2021-04-13 21.52 21.70 21.30 21.40 0.1M
2021-04-12 21.38 21.66 21.16 21.52 0.1M
2021-04-09 22.10 22.20 21.38 21.38 0.1M
2021-04-08 22.34 22.34 21.96 22.14 0.1M
2021-04-07 22.76 22.78 22.20 22.20 0.1M
2021-04-06 22.24 22.90 22.24 22.64 0.1M
2021-04-01 21.50 22.20 21.48 21.98 0.2M
2021-03-31 21.20 21.70 21.20 21.50 0.2M
2021-03-30 20.86 21.18 20.66 21.18 0.3M
2021-03-29 21.38 21.44 20.80 20.80 0.2M
2021-03-26 21.16 21.38 20.92 21.32 0.1M
2021-03-25 21.54 21.56 20.92 21.08 0.2M
2021-03-24 21.20 21.84 20.90 21.76 0.3M
2021-03-23 21.32 21.92 20.88 21.28 0.2M
2021-03-22 20.48 20.78 20.20 20.60 0.1M
2021-03-19 20.88 21.04 20.52 20.52 0.2M
2021-03-18 21.08 21.20 20.88 20.98 0.1M
2021-03-17 21.00 21.56 20.86 20.92 0.2M
2021-03-16 20.66 21.04 20.50 20.88 0.1M
2021-03-15 20.46 20.82 20.40 20.52 0.1M
2021-03-12 20.00 20.44 20.00 20.34 0.1M
2021-03-11 20.80 20.82 19.30 20.00 0.5M
2021-03-10 21.24 21.54 21.00 21.00 0.1M
2021-03-09 21.58 21.76 21.08 21.24 0.2M
2021-03-08 21.00 21.88 21.00 21.66 0.2M
2021-03-05 20.78 21.12 20.62 20.88 0.1M
2021-03-04 20.78 20.98 20.58 20.84 0.1M
2021-03-03 20.78 21.06 20.50 20.88 0.1M
2021-03-02 20.20 21.30 20.10 20.76 0.3M
2021-03-01 19.74 20.24 19.71 20.22 0.2M
2021-02-26 19.40 19.77 19.18 19.61 0.3M
2021-02-25 19.64 19.98 19.43 19.45 0.2M
2021-02-24 18.92 19.63 18.83 19.57 0.2M
2021-02-23 18.10 19.23 18.10 19.03 0.2M
2021-02-22 18.12 18.42 17.67 18.41 0.1M
2021-02-19 18.35 18.41 17.93 18.13 0.1M
2021-02-18 18.37 18.63 18.24 18.35 0.2M
2021-02-17 17.72 18.46 17.65 18.34 0.3M
2021-02-16 17.90 17.90 17.50 17.72 0.1M
2021-02-15 17.50 17.90 17.50 17.74 0.1M
2021-02-12 17.65 17.87 17.43 17.43 0.1M
2021-02-11 17.56 17.70 17.41 17.61 0.1M
2021-02-10 17.60 17.76 17.38 17.58 0.1M
2021-02-09 17.39 17.54 17.23 17.54 0.1M
2021-02-08 17.40 17.60 17.22 17.39 0.1M
2021-02-05 17.10 17.38 16.96 17.38 0.2M
2021-02-04 16.98 17.29 16.80 16.95 0.2M
2021-02-03 17.00 17.40 16.71 16.88 0.2M
2021-02-02 16.50 16.95 16.49 16.94 0.2M
2021-02-01 16.40 16.51 16.25 16.45 0.1M
2021-01-29 15.87 16.74 15.55 16.06 0.5M
2021-01-28 16.30 16.32 15.88 16.09 0.2M
2021-01-27 15.58 16.60 15.45 16.42 0.3M
2021-01-26 14.89 15.63 14.74 15.60 0.2M
2021-01-25 15.59 15.63 14.91 15.03 0.2M
2021-01-22 15.80 15.89 15.10 15.52 0.3M
2021-01-21 16.22 16.35 15.84 15.90 0.2M
2021-01-20 15.90 16.37 15.85 16.22 0.1M
2021-01-19 16.30 16.55 15.80 15.80 0.2M
2021-01-18 16.41 16.42 16.16 16.16 0.2M
2021-01-15 16.12 16.56 16.08 16.39 0.2M
2021-01-14 16.10 16.31 15.99 16.16 0.3M
2021-01-13 16.36 16.47 15.91 16.00 0.3M
2021-01-12 16.24 16.75 15.97 16.46 0.3M
2021-01-11 17.20 17.20 15.66 16.27 1.1M
2021-01-08 18.50 18.50 17.55 17.68 0.4M
2021-01-07 18.76 18.88 18.21 18.27 0.2M
2021-01-06 18.30 18.71 18.09 18.62 0.2M
2021-01-05 18.71 19.07 18.17 18.20 0.2M
2021-01-04 18.89 18.98 18.55 18.84 0.2M