Chargeurs

CRIP
🏛️ france →
11.32
Last Update: 2025-09-26
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 25.90 26.06 25.90 26.06 0.0M
2021-12-30 26.00 26.12 25.82 26.00 0.0M
2021-12-29 25.46 26.50 25.46 26.12 0.1M
2021-12-28 25.64 25.70 25.38 25.50 0.0M
2021-12-27 25.20 25.62 25.20 25.54 0.0M
2021-12-24 25.70 25.82 25.34 25.46 0.0M
2021-12-23 25.50 25.86 25.00 25.72 0.0M
2021-12-22 24.72 25.40 24.66 25.32 0.0M
2021-12-21 25.00 25.00 24.48 24.66 0.0M
2021-12-20 24.20 24.72 23.88 24.62 0.1M
2021-12-17 24.76 24.98 24.66 24.80 0.0M
2021-12-16 24.86 25.30 24.78 24.94 0.0M
2021-12-15 24.86 24.86 24.28 24.30 0.0M
2021-12-14 25.00 25.34 24.56 24.56 0.0M
2021-12-13 25.36 25.46 25.02 25.18 0.0M
2021-12-10 24.92 25.34 24.88 25.12 0.0M
2021-12-09 25.20 25.46 24.88 25.16 0.0M
2021-12-08 25.28 25.38 24.82 24.98 0.0M
2021-12-07 25.16 25.34 25.08 25.28 0.0M
2021-12-06 24.46 24.98 24.34 24.90 0.0M
2021-12-03 24.70 24.82 24.20 24.20 0.0M
2021-12-02 25.42 25.44 24.42 24.70 0.0M
2021-12-01 25.30 25.88 25.02 25.76 0.0M
2021-11-30 25.22 25.38 24.70 25.22 0.1M
2021-11-29 25.92 26.56 25.30 25.46 0.0M
2021-11-26 25.26 26.18 25.20 26.18 0.1M
2021-11-25 26.00 26.36 25.72 26.30 0.0M
2021-11-24 26.08 26.24 25.70 25.80 0.0M
2021-11-23 26.00 26.34 25.76 26.08 0.0M
2021-11-22 26.40 26.88 26.04 26.18 0.0M
2021-11-19 25.80 26.26 25.20 26.26 0.0M
2021-11-18 26.52 26.52 25.80 25.90 0.0M
2021-11-17 27.16 27.24 26.56 26.62 0.0M
2021-11-16 27.78 27.78 27.02 27.14 0.0M
2021-11-15 27.54 27.90 27.34 27.72 0.0M
2021-11-12 27.60 27.80 27.04 27.44 0.0M
2021-11-11 28.76 28.80 27.52 27.52 0.0M
2021-11-10 27.20 28.98 27.10 28.94 0.1M
2021-11-09 26.68 26.98 26.40 26.90 0.0M
2021-11-08 25.88 27.10 25.88 26.58 0.0M
2021-11-05 25.70 25.98 25.44 25.90 0.0M
2021-11-04 25.90 25.90 25.30 25.78 0.1M
2021-11-03 26.06 26.06 25.74 25.86 0.0M
2021-11-02 26.70 26.70 26.02 26.02 0.0M
2021-11-01 25.66 26.74 25.66 26.74 0.0M
2021-10-29 25.66 25.76 25.28 25.66 0.0M
2021-10-28 25.44 25.76 25.14 25.66 0.0M
2021-10-27 25.56 25.66 25.32 25.44 0.0M
2021-10-26 25.66 25.94 25.50 25.50 0.0M
2021-10-25 25.94 25.98 25.60 25.94 0.0M
2021-10-22 25.52 26.08 25.50 25.88 0.0M
2021-10-21 26.22 26.46 25.60 25.62 0.0M
2021-10-20 25.84 26.18 25.60 26.16 0.0M
2021-10-19 25.80 26.32 25.60 26.00 0.0M
2021-10-18 25.40 25.84 25.28 25.80 0.1M
2021-10-15 25.62 26.00 25.46 25.50 0.0M
2021-10-14 26.12 26.16 25.76 25.80 0.0M
2021-10-13 26.10 26.54 25.94 26.00 0.0M
2021-10-12 25.88 26.10 25.80 26.02 0.0M
2021-10-11 25.92 26.44 25.84 26.18 0.0M
2021-10-08 26.00 26.16 25.76 25.90 0.0M
2021-10-07 24.90 26.12 24.90 26.12 0.0M
2021-10-06 25.46 25.46 24.98 25.18 0.0M
2021-10-05 25.78 25.90 25.50 25.64 0.0M
2021-10-04 26.24 26.24 25.50 25.58 0.0M
2021-10-01 25.74 26.36 25.26 26.06 0.0M
2021-09-30 26.04 26.18 25.64 26.08 0.0M
2021-09-29 26.00 26.10 25.50 25.68 0.0M
2021-09-28 27.00 27.02 25.80 25.80 0.0M
2021-09-27 27.12 27.34 26.88 27.16 0.0M
2021-09-24 26.98 27.08 26.60 26.88 0.0M
2021-09-23 26.72 27.48 26.72 26.94 0.1M
2021-09-22 26.50 27.00 26.16 26.54 0.1M
2021-09-21 25.40 26.42 25.40 26.42 0.1M
2021-09-20 26.22 26.22 25.20 25.30 0.0M
2021-09-17 26.52 27.02 26.38 26.54 0.1M
2021-09-16 25.94 26.60 25.94 26.42 0.1M
2021-09-15 25.92 25.92 25.06 25.80 0.1M
2021-09-14 26.58 26.58 25.72 26.30 0.1M
2021-09-13 26.70 27.00 26.10 26.50 0.1M
2021-09-10 25.40 26.68 25.08 26.58 0.2M
2021-09-09 23.52 25.70 23.24 25.60 0.4M
2021-09-08 23.46 23.46 22.88 22.92 0.0M
2021-09-07 23.20 23.78 23.20 23.64 0.0M
2021-09-06 23.32 23.44 22.86 23.28 0.0M
2021-09-03 23.70 23.70 23.26 23.26 0.0M
2021-09-02 23.70 24.18 23.56 23.64 0.0M
2021-09-01 23.62 23.88 23.56 23.62 0.0M
2021-08-31 23.56 23.62 23.20 23.50 0.0M
2021-08-30 22.88 23.92 22.88 23.52 0.1M
2021-08-27 22.40 22.68 22.34 22.48 0.0M
2021-08-26 22.32 22.42 22.14 22.28 0.0M
2021-08-25 22.18 22.66 22.00 22.44 0.0M
2021-08-24 22.00 22.08 21.82 22.00 0.0M
2021-08-23 21.42 21.90 21.30 21.84 0.0M
2021-08-20 21.32 21.46 21.06 21.40 0.0M
2021-08-19 21.80 21.82 21.28 21.42 0.0M
2021-08-18 21.90 22.00 21.58 21.82 0.0M
2021-08-17 22.32 22.40 21.86 22.02 0.0M
2021-08-16 22.80 23.10 22.32 22.40 0.0M
2021-08-13 22.96 23.46 22.96 23.00 0.0M
2021-08-12 23.00 23.48 22.88 23.00 0.0M
2021-08-11 22.36 23.06 22.28 23.06 0.1M
2021-08-10 22.12 22.52 21.96 22.16 0.0M
2021-08-09 21.82 22.36 21.62 22.18 0.0M
2021-08-06 21.32 21.86 21.32 21.82 0.0M
2021-08-05 21.52 21.60 21.36 21.38 0.0M
2021-08-04 21.94 22.06 21.58 21.64 0.0M
2021-08-03 21.68 22.12 21.66 21.94 0.0M
2021-08-02 21.90 22.36 21.68 21.68 0.0M
2021-07-30 21.84 22.04 21.70 21.90 0.0M
2021-07-29 21.84 22.18 21.74 21.96 0.0M
2021-07-28 22.16 22.16 21.72 21.80 0.0M
2021-07-27 21.80 21.98 21.40 21.86 0.0M
2021-07-26 22.00 22.18 21.74 21.94 0.0M
2021-07-23 21.86 22.18 21.86 22.16 0.0M
2021-07-22 21.50 22.08 21.50 21.82 0.0M
2021-07-21 21.00 21.94 21.00 21.70 0.0M
2021-07-20 20.78 21.24 20.78 20.94 0.0M
2021-07-19 21.60 21.60 20.72 20.72 0.1M
2021-07-16 21.98 21.98 21.56 21.70 0.0M
2021-07-15 21.70 21.88 21.34 21.68 0.0M
2021-07-14 21.72 21.90 21.70 21.78 0.0M
2021-07-13 21.70 21.94 21.70 21.82 0.0M
2021-07-12 21.80 21.96 21.64 21.82 0.0M
2021-07-09 21.44 22.06 21.36 21.94 0.1M
2021-07-08 22.30 22.60 21.40 21.42 0.1M
2021-07-07 22.90 23.18 22.14 22.18 0.1M
2021-07-06 23.40 23.42 22.90 22.96 0.0M
2021-07-05 22.94 23.38 22.84 23.26 0.0M
2021-07-02 23.42 23.74 23.00 23.00 0.0M
2021-07-01 23.50 23.86 23.46 23.46 0.0M
2021-06-30 23.72 23.78 22.88 23.40 0.1M
2021-06-29 23.34 23.74 23.18 23.68 0.0M
2021-06-28 23.00 23.58 23.00 23.26 0.1M
2021-06-25 22.46 22.96 22.46 22.86 0.0M
2021-06-24 22.48 22.68 22.36 22.46 0.0M
2021-06-23 22.60 22.64 22.26 22.40 0.0M
2021-06-22 22.36 22.84 22.22 22.50 0.1M
2021-06-21 22.10 22.24 21.50 22.20 0.0M
2021-06-18 22.60 22.74 22.16 22.26 0.0M
2021-06-17 22.60 23.20 22.54 22.60 0.1M
2021-06-16 22.50 22.68 22.04 22.50 0.0M
2021-06-15 22.38 22.60 22.18 22.50 0.0M
2021-06-14 22.02 22.48 22.00 22.34 0.1M
2021-06-11 22.14 22.18 22.02 22.10 0.0M
2021-06-10 22.10 22.28 22.02 22.14 0.0M
2021-06-09 22.36 22.50 22.04 22.14 0.0M
2021-06-08 22.58 22.76 22.36 22.36 0.0M
2021-06-07 22.62 22.94 22.54 22.60 0.0M
2021-06-04 23.00 23.00 22.66 22.78 0.0M
2021-06-03 22.30 23.20 22.18 22.82 0.0M
2021-06-02 22.74 22.74 22.32 22.52 0.0M
2021-06-01 22.70 23.30 22.56 22.72 0.0M
2021-05-31 22.78 23.02 22.58 22.58 0.0M
2021-05-28 22.40 22.92 22.30 22.76 0.1M
2021-05-27 21.80 22.38 21.66 22.28 0.1M
2021-05-26 21.54 21.90 21.10 21.62 0.1M
2021-05-25 21.32 21.32 20.82 20.88 0.0M
2021-05-24 21.02 21.16 20.90 21.16 0.0M
2021-05-21 21.40 21.40 20.98 21.08 0.0M
2021-05-20 20.98 21.32 20.82 21.32 0.0M
2021-05-19 21.14 21.22 20.58 20.76 0.1M
2021-05-18 21.50 21.64 21.14 21.34 0.0M
2021-05-17 21.60 21.90 21.20 21.24 0.0M
2021-05-14 21.34 21.60 21.12 21.52 0.0M
2021-05-13 21.40 21.40 20.50 21.22 0.1M
2021-05-12 21.54 21.80 21.12 21.72 0.2M
2021-05-11 21.80 22.00 21.26 21.40 0.1M
2021-05-10 21.80 22.12 21.48 21.96 0.1M
2021-05-07 21.54 21.64 21.24 21.54 0.1M
2021-05-06 22.10 22.46 21.40 21.64 0.1M
2021-05-05 22.70 22.78 21.88 22.06 0.1M
2021-05-04 24.30 24.36 22.32 22.42 0.3M
2021-05-03 23.58 24.78 23.26 24.50 0.2M
2021-04-30 23.70 23.74 23.12 23.44 0.0M
2021-04-29 23.40 23.84 23.14 23.84 0.0M
2021-04-28 23.12 23.38 23.02 23.20 0.0M
2021-04-27 23.00 23.26 22.88 23.16 0.0M
2021-04-26 22.76 23.06 22.70 22.96 0.0M
2021-04-23 23.42 23.42 22.70 22.74 0.0M
2021-04-22 23.00 23.38 22.94 23.22 0.0M
2021-04-21 22.66 22.92 22.54 22.92 0.0M
2021-04-20 23.00 23.16 22.56 22.62 0.1M
2021-04-19 23.70 23.70 22.94 23.04 0.0M
2021-04-16 23.18 23.90 23.10 23.66 0.1M
2021-04-15 23.16 23.18 22.82 23.18 0.0M
2021-04-14 23.62 23.68 23.00 23.20 0.0M
2021-04-13 23.76 23.88 23.14 23.60 0.1M
2021-04-12 23.96 24.78 23.86 24.78 0.1M
2021-04-09 23.78 23.88 23.46 23.70 0.0M
2021-04-08 23.90 24.16 23.52 23.72 0.0M
2021-04-07 23.84 24.22 23.62 23.72 0.1M
2021-04-06 24.24 24.54 23.32 23.84 0.1M
2021-04-01 23.22 24.56 23.22 24.18 0.1M
2021-03-31 22.95 23.45 22.85 23.10 0.1M
2021-03-30 22.15 23.15 22.00 22.90 0.1M
2021-03-29 21.75 22.30 21.60 22.15 0.1M
2021-03-26 21.95 22.20 21.75 21.75 0.1M
2021-03-25 21.60 21.95 21.20 21.85 0.0M
2021-03-24 21.15 21.80 21.15 21.60 0.0M
2021-03-23 21.40 21.55 21.00 21.40 0.0M
2021-03-22 21.80 21.85 21.30 21.45 0.0M
2021-03-19 21.65 22.15 21.60 21.80 0.1M
2021-03-18 21.95 22.20 21.85 22.00 0.1M
2021-03-17 22.00 22.10 21.50 21.80 0.1M
2021-03-16 21.95 22.15 21.85 22.05 0.0M
2021-03-15 21.75 22.15 21.60 21.90 0.1M
2021-03-12 22.20 22.50 21.80 21.80 0.0M
2021-03-11 22.00 22.60 22.00 22.30 0.1M
2021-03-10 22.00 22.30 21.85 22.05 0.1M
2021-03-09 22.00 22.45 21.95 22.10 0.1M
2021-03-08 22.45 22.75 21.75 21.85 0.1M
2021-03-05 23.05 23.25 22.25 22.50 0.1M
2021-03-04 23.65 23.75 23.00 23.30 0.1M
2021-03-03 24.15 24.40 23.45 23.75 0.1M
2021-03-02 22.95 24.50 22.95 24.00 0.3M
2021-03-01 22.60 23.05 22.60 23.00 0.1M
2021-02-26 22.00 22.50 21.60 22.40 0.1M
2021-02-25 22.05 22.80 22.05 22.50 0.1M
2021-02-24 22.60 22.75 21.55 21.85 0.1M
2021-02-23 23.00 23.10 22.25 22.50 0.2M
2021-02-22 22.65 23.15 22.40 22.95 0.1M
2021-02-19 21.60 22.95 21.40 22.85 0.2M
2021-02-18 21.00 22.35 20.70 21.55 0.2M
2021-02-17 20.85 20.90 20.05 20.55 0.1M
2021-02-16 20.75 21.00 20.60 20.80 0.0M
2021-02-15 20.70 21.00 20.65 20.75 0.0M
2021-02-12 20.85 21.15 20.60 20.65 0.1M
2021-02-11 20.30 20.95 20.25 20.85 0.1M
2021-02-10 21.10 21.15 20.30 20.30 0.1M
2021-02-09 20.90 21.20 20.60 21.10 0.1M
2021-02-08 20.50 21.15 20.20 20.85 0.1M
2021-02-05 19.74 20.65 19.54 20.35 0.2M
2021-02-04 19.54 19.88 19.16 19.44 0.1M
2021-02-03 18.92 19.78 18.92 19.44 0.2M
2021-02-02 18.62 18.86 18.48 18.70 0.1M
2021-02-01 18.70 18.70 18.12 18.40 0.1M
2021-01-29 18.66 18.86 18.46 18.52 0.1M
2021-01-28 18.70 19.02 18.30 18.78 0.1M
2021-01-27 19.54 19.58 18.66 18.80 0.2M
2021-01-26 18.54 19.36 18.54 19.22 0.1M
2021-01-25 19.26 19.34 18.52 18.64 0.1M
2021-01-22 19.50 19.50 18.72 19.20 0.1M
2021-01-21 19.76 20.40 19.42 19.60 0.2M
2021-01-20 19.10 19.66 18.76 19.66 0.2M
2021-01-19 18.20 19.16 18.18 19.10 0.2M
2021-01-18 17.24 18.12 17.22 18.02 0.2M
2021-01-15 17.42 17.60 17.32 17.34 0.1M
2021-01-14 17.52 17.58 17.40 17.50 0.1M
2021-01-13 17.50 17.68 17.34 17.48 0.0M
2021-01-12 17.52 17.66 17.38 17.56 0.1M
2021-01-11 17.50 17.60 17.34 17.50 0.1M
2021-01-08 17.74 18.18 17.48 17.58 0.1M
2021-01-07 17.54 17.76 17.40 17.72 0.1M
2021-01-06 17.60 17.92 17.46 17.54 0.1M
2021-01-05 17.38 17.70 17.30 17.52 0.1M
2021-01-04 17.80 18.16 17.44 17.46 0.1M