Ipsos

ISOS
🏛️ france →
36.42
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 41.40 41.50 41.25 41.25 0.0M
2021-12-30 40.95 41.55 40.80 41.55 0.0M
2021-12-29 40.70 41.10 40.70 40.95 0.0M
2021-12-28 40.35 40.95 40.35 40.60 0.0M
2021-12-27 40.50 40.65 40.20 40.40 0.0M
2021-12-24 40.55 40.55 40.15 40.45 0.0M
2021-12-23 39.80 40.50 39.80 40.35 0.0M
2021-12-22 39.30 39.95 39.00 39.85 0.0M
2021-12-21 39.40 39.60 38.75 39.40 0.0M
2021-12-20 38.35 39.10 38.10 38.80 0.0M
2021-12-17 39.30 39.45 38.40 39.00 0.1M
2021-12-16 39.80 40.10 39.35 39.50 0.1M
2021-12-15 39.35 39.80 39.30 39.45 0.1M
2021-12-14 39.90 40.25 39.40 39.40 0.1M
2021-12-13 39.45 40.40 39.30 39.60 0.1M
2021-12-10 38.80 39.60 38.80 39.15 0.0M
2021-12-09 38.80 39.25 38.65 39.10 0.0M
2021-12-08 38.85 39.25 38.75 38.75 0.0M
2021-12-07 38.50 39.15 38.50 39.00 0.0M
2021-12-06 38.65 39.00 38.35 38.35 0.1M
2021-12-03 39.25 39.35 38.30 38.50 0.1M
2021-12-02 40.35 40.35 38.70 39.15 0.1M
2021-12-01 40.05 40.60 40.00 40.35 0.1M
2021-11-30 39.75 40.20 39.45 40.00 0.1M
2021-11-29 39.85 40.45 39.85 40.00 0.1M
2021-11-26 39.45 39.90 38.50 39.65 0.1M
2021-11-25 40.85 40.90 40.55 40.75 0.0M
2021-11-24 40.70 40.90 40.15 40.60 0.1M
2021-11-23 40.45 40.80 40.20 40.60 0.0M
2021-11-22 41.05 41.45 40.35 40.65 0.0M
2021-11-19 41.70 42.00 41.10 41.15 0.0M
2021-11-18 41.75 42.20 41.70 41.80 0.1M
2021-11-17 42.80 42.85 41.55 41.80 0.1M
2021-11-16 42.45 43.75 42.45 42.80 0.1M
2021-11-15 42.20 42.70 42.05 42.50 0.0M
2021-11-12 42.40 42.55 42.00 42.40 0.0M
2021-11-11 41.70 42.45 41.60 42.25 0.0M
2021-11-10 41.70 42.00 41.20 41.90 0.0M
2021-11-09 41.00 41.95 40.75 41.70 0.0M
2021-11-08 41.90 42.05 41.10 41.10 0.1M
2021-11-05 41.80 42.45 41.80 41.95 0.1M
2021-11-04 41.95 42.05 41.40 41.95 0.1M
2021-11-03 41.20 41.80 40.80 41.80 0.1M
2021-11-02 41.00 41.70 40.85 41.20 0.1M
2021-11-01 40.50 41.55 40.50 40.90 0.0M
2021-10-29 39.65 40.50 39.55 40.45 0.1M
2021-10-28 39.85 39.85 39.10 39.75 0.0M
2021-10-27 40.05 40.35 39.35 39.65 0.0M
2021-10-26 39.45 40.15 38.80 40.00 0.1M
2021-10-25 40.15 40.50 39.30 39.30 0.1M
2021-10-22 39.90 41.40 39.50 40.40 0.1M
2021-10-21 38.80 39.05 38.50 38.60 0.0M
2021-10-20 38.75 39.00 38.40 38.95 0.0M
2021-10-19 38.85 39.10 38.70 38.85 0.0M
2021-10-18 39.25 39.30 38.75 38.90 0.0M
2021-10-15 39.15 39.75 39.10 39.45 0.1M
2021-10-14 38.00 39.15 38.00 39.10 0.1M
2021-10-13 37.55 38.25 37.40 38.05 0.0M
2021-10-12 37.50 37.80 37.40 37.65 0.0M
2021-10-11 37.70 37.85 37.35 37.65 0.0M
2021-10-08 37.50 38.25 37.50 37.70 0.1M
2021-10-07 38.05 38.45 37.35 37.60 0.1M
2021-10-06 39.20 39.25 37.95 37.95 0.1M
2021-10-05 39.00 39.60 39.00 39.50 0.0M
2021-10-04 39.45 39.80 38.95 38.95 0.0M
2021-10-01 39.05 39.55 38.60 39.55 0.1M
2021-09-30 38.70 39.40 38.50 39.35 0.1M
2021-09-29 39.10 39.60 38.55 38.80 0.1M
2021-09-28 40.00 40.00 38.15 38.60 0.4M
2021-09-27 42.50 43.05 42.50 42.70 0.0M
2021-09-24 42.55 42.85 42.25 42.65 0.0M
2021-09-23 42.60 43.25 42.55 42.75 0.0M
2021-09-22 41.70 43.10 41.70 42.20 0.1M
2021-09-21 40.95 42.10 40.95 41.75 0.1M
2021-09-20 41.30 41.35 40.65 41.00 0.1M
2021-09-17 41.40 42.25 41.40 41.55 0.1M
2021-09-16 41.05 41.35 40.85 41.30 0.0M
2021-09-15 41.05 41.50 40.80 41.10 0.0M
2021-09-14 41.20 42.05 41.20 41.40 0.0M
2021-09-13 41.20 41.45 40.90 41.20 0.0M
2021-09-10 41.40 41.60 41.00 41.20 0.0M
2021-09-09 41.05 41.60 40.70 41.55 0.0M
2021-09-08 41.80 41.80 41.05 41.05 0.0M
2021-09-07 41.55 42.15 41.40 42.00 0.0M
2021-09-06 41.80 42.55 41.50 41.55 0.0M
2021-09-03 42.00 42.25 41.60 41.85 0.0M
2021-09-02 41.55 42.40 41.50 42.30 0.1M
2021-09-01 41.30 41.70 41.05 41.40 0.0M
2021-08-31 40.55 41.25 40.55 41.00 0.1M
2021-08-30 40.50 40.80 40.40 40.60 0.0M
2021-08-27 40.50 40.60 40.15 40.40 0.0M
2021-08-26 40.40 40.75 40.20 40.50 0.0M
2021-08-25 39.75 40.75 39.75 40.50 0.0M
2021-08-24 39.50 40.00 39.40 39.70 0.0M
2021-08-23 39.80 40.05 39.45 39.45 0.0M
2021-08-20 39.55 39.80 39.30 39.80 0.0M
2021-08-19 39.90 40.30 39.05 39.35 0.1M
2021-08-18 41.00 41.20 40.40 40.40 0.0M
2021-08-17 40.35 41.05 40.05 41.05 0.1M
2021-08-16 40.05 41.20 39.75 40.70 0.1M
2021-08-13 39.55 40.40 39.55 40.40 0.0M
2021-08-12 39.60 39.80 39.35 39.65 0.0M
2021-08-11 39.50 39.55 39.10 39.50 0.0M
2021-08-10 38.95 39.40 38.90 39.35 0.0M
2021-08-09 39.60 39.75 38.85 38.95 0.0M
2021-08-06 39.70 39.85 39.20 39.60 0.0M
2021-08-05 39.15 40.20 39.10 39.65 0.1M
2021-08-04 39.45 39.70 39.20 39.20 0.0M
2021-08-03 39.75 39.95 39.25 39.25 0.0M
2021-08-02 39.30 40.00 39.20 39.75 0.1M
2021-07-30 38.90 39.45 38.55 39.15 0.0M
2021-07-29 38.90 39.30 38.50 39.00 0.1M
2021-07-28 39.10 39.50 38.75 38.85 0.1M
2021-07-27 39.50 39.55 38.45 39.25 0.1M
2021-07-26 37.60 39.80 37.60 39.65 0.1M
2021-07-23 37.80 39.00 37.80 37.90 0.1M
2021-07-22 38.00 39.15 37.20 38.00 0.5M
2021-07-21 35.65 36.70 35.65 36.55 0.1M
2021-07-20 35.25 35.90 34.90 35.50 0.1M
2021-07-19 35.25 35.45 34.55 35.20 0.1M
2021-07-16 35.90 35.90 35.00 35.40 0.0M
2021-07-15 36.40 36.45 35.55 35.85 0.0M
2021-07-14 36.15 36.60 35.95 36.25 0.0M
2021-07-13 36.45 36.65 36.20 36.20 0.0M
2021-07-12 36.35 36.65 36.00 36.50 0.0M
2021-07-09 35.40 36.40 35.40 36.35 0.0M
2021-07-08 36.40 36.40 34.85 35.40 0.1M
2021-07-07 35.50 36.45 35.40 36.40 0.1M
2021-07-06 35.30 35.60 35.10 35.50 0.0M
2021-07-05 35.10 35.35 35.00 35.35 0.0M
2021-07-02 34.95 35.10 34.70 35.10 0.0M
2021-07-01 34.80 35.25 34.75 34.90 0.0M
2021-06-30 35.70 35.90 34.90 35.55 0.1M
2021-06-29 36.00 36.50 35.60 35.60 0.1M
2021-06-28 35.20 36.25 35.10 36.15 0.1M
2021-06-25 34.60 35.25 34.60 35.15 0.0M
2021-06-24 34.80 34.80 34.45 34.45 0.0M
2021-06-23 34.00 34.70 34.00 34.55 0.0M
2021-06-22 34.00 34.15 33.70 34.10 0.0M
2021-06-21 33.75 34.05 33.15 34.00 0.0M
2021-06-18 34.10 35.10 33.90 33.90 0.1M
2021-06-17 34.90 35.20 34.20 34.20 0.1M
2021-06-16 34.45 35.10 34.35 34.85 0.1M
2021-06-15 34.30 34.60 34.30 34.30 0.0M
2021-06-14 34.40 34.85 34.25 34.30 0.0M
2021-06-11 34.30 34.85 34.25 34.30 0.0M
2021-06-10 33.85 34.55 33.85 34.20 0.0M
2021-06-09 33.55 34.25 33.10 33.65 0.1M
2021-06-08 34.40 34.65 33.45 33.65 0.0M
2021-06-07 35.00 35.20 34.20 34.50 0.0M
2021-06-04 34.55 35.40 34.55 35.05 0.1M
2021-06-03 34.40 34.75 34.40 34.65 0.0M
2021-06-02 34.20 34.60 34.00 34.50 0.0M
2021-06-01 33.45 34.45 33.45 34.30 0.0M
2021-05-31 33.55 33.70 33.35 33.50 0.0M
2021-05-28 32.60 33.90 32.60 33.70 0.1M
2021-05-27 32.75 32.95 32.55 32.55 0.1M
2021-05-26 32.95 33.10 32.70 32.85 0.0M
2021-05-25 33.00 33.25 32.85 33.00 0.1M
2021-05-24 33.05 33.20 32.90 33.00 0.0M
2021-05-21 33.10 33.50 33.00 33.05 0.0M
2021-05-20 33.35 33.40 32.85 33.25 0.0M
2021-05-19 33.30 33.50 32.90 33.20 0.0M
2021-05-18 33.80 33.90 33.55 33.75 0.1M
2021-05-17 33.50 34.00 33.40 33.50 0.0M
2021-05-14 33.70 33.95 33.35 33.65 0.0M
2021-05-13 33.40 33.70 33.05 33.45 0.0M
2021-05-12 34.10 34.25 33.65 33.80 0.0M
2021-05-11 35.25 35.30 34.05 34.15 0.1M
2021-05-10 35.40 35.85 35.15 35.75 0.1M
2021-05-07 35.20 35.65 35.00 35.45 0.1M
2021-05-06 35.35 35.40 34.55 35.10 0.1M
2021-05-05 34.65 35.50 34.60 35.40 0.1M
2021-05-04 34.65 35.30 34.40 34.45 0.1M
2021-05-03 34.85 35.00 34.55 34.80 0.0M
2021-04-30 35.05 35.30 34.55 34.60 0.1M
2021-04-29 35.25 35.25 34.70 35.10 0.0M
2021-04-28 35.20 35.50 35.05 35.30 0.0M
2021-04-27 35.65 35.80 35.00 35.20 0.0M
2021-04-26 34.70 36.00 34.50 35.75 0.1M
2021-04-23 34.00 36.00 33.95 35.20 0.3M
2021-04-22 32.65 33.30 32.65 33.25 0.0M
2021-04-21 32.85 32.90 32.25 32.45 0.0M
2021-04-20 33.30 33.30 32.50 32.75 0.0M
2021-04-19 33.50 33.90 33.30 33.30 0.0M
2021-04-16 33.20 33.70 33.15 33.60 0.0M
2021-04-15 32.70 33.30 32.70 33.15 0.1M
2021-04-14 32.90 32.90 32.40 32.80 0.0M
2021-04-13 32.10 32.75 32.10 32.70 0.0M
2021-04-12 32.40 32.60 32.00 32.20 0.0M
2021-04-09 32.85 32.85 32.20 32.30 0.0M
2021-04-08 32.95 33.10 32.70 32.95 0.0M
2021-04-07 32.65 33.40 32.65 32.95 0.1M
2021-04-06 32.95 33.25 32.45 32.65 0.1M
2021-04-01 32.10 33.00 32.10 32.75 0.0M
2021-03-31 32.55 32.80 32.10 32.20 0.1M
2021-03-30 32.70 33.00 32.50 32.75 0.0M
2021-03-29 32.90 33.00 32.35 32.60 0.0M
2021-03-26 32.65 33.05 32.50 32.90 0.0M
2021-03-25 32.05 32.45 31.75 32.45 0.1M
2021-03-24 32.60 32.60 32.05 32.40 0.1M
2021-03-23 32.80 32.85 32.30 32.65 0.1M
2021-03-22 32.75 33.20 32.55 32.85 0.1M
2021-03-19 33.15 33.45 32.80 33.00 0.1M
2021-03-18 32.55 33.35 32.50 33.15 0.1M
2021-03-17 31.60 32.65 31.60 32.45 0.1M
2021-03-16 31.20 31.70 31.20 31.65 0.1M
2021-03-15 31.65 32.15 31.10 31.20 0.1M
2021-03-12 31.40 31.70 31.20 31.65 0.0M
2021-03-11 31.55 31.65 31.00 31.55 0.1M
2021-03-10 31.95 32.15 31.35 31.60 0.0M
2021-03-09 31.95 32.25 31.80 32.05 0.0M
2021-03-08 32.00 32.40 31.50 31.80 0.1M
2021-03-05 31.70 32.20 31.15 32.20 0.1M
2021-03-04 32.10 32.20 31.50 31.75 0.1M
2021-03-03 31.90 32.55 31.20 31.70 0.1M
2021-03-02 32.50 32.55 31.15 31.80 0.1M
2021-03-01 32.35 33.45 32.35 32.65 0.2M
2021-02-26 31.00 32.25 30.50 32.05 0.1M
2021-02-25 30.30 32.25 30.25 31.55 0.2M
2021-02-24 29.75 30.35 29.75 30.30 0.1M
2021-02-23 29.85 30.10 29.45 29.85 0.0M
2021-02-22 29.55 29.85 29.40 29.70 0.0M
2021-02-19 29.70 29.85 29.30 29.45 0.1M
2021-02-18 30.20 30.25 29.45 29.75 0.0M
2021-02-17 31.10 31.45 30.00 30.20 0.0M
2021-02-16 30.70 31.15 30.60 31.10 0.1M
2021-02-15 30.00 31.00 29.85 30.65 0.1M
2021-02-12 29.40 29.80 29.15 29.70 0.0M
2021-02-11 29.65 29.70 29.30 29.45 0.0M
2021-02-10 29.30 30.00 29.20 29.70 0.1M
2021-02-09 29.45 29.45 29.00 29.30 0.0M
2021-02-08 29.45 29.50 29.15 29.25 0.0M
2021-02-05 28.65 29.55 28.40 29.45 0.1M
2021-02-04 28.50 28.55 27.95 28.45 0.0M
2021-02-03 27.70 28.50 27.70 28.40 0.1M
2021-02-02 27.00 27.55 27.00 27.35 0.1M
2021-02-01 26.50 27.10 26.50 26.95 0.0M
2021-01-29 25.70 26.55 25.65 26.40 0.1M
2021-01-28 25.55 26.15 25.20 26.00 0.1M
2021-01-27 26.40 26.50 25.55 25.65 0.0M
2021-01-26 26.25 26.80 26.05 26.25 0.1M
2021-01-25 27.05 27.20 25.75 26.15 0.1M
2021-01-22 27.30 27.30 26.80 27.00 0.0M
2021-01-21 27.70 27.80 27.30 27.45 0.0M
2021-01-20 27.45 27.85 27.45 27.60 0.0M
2021-01-19 28.00 28.35 27.40 27.50 0.1M
2021-01-18 27.35 27.85 27.15 27.85 0.0M
2021-01-15 27.50 27.70 26.95 27.20 0.1M
2021-01-14 27.50 27.85 27.40 27.50 0.0M
2021-01-13 27.35 27.80 27.20 27.25 0.0M
2021-01-12 27.50 27.75 27.40 27.45 0.0M
2021-01-11 27.00 27.50 26.85 27.50 0.1M
2021-01-08 27.25 27.45 27.10 27.20 0.0M
2021-01-07 27.20 27.50 27.00 27.35 0.0M
2021-01-06 27.50 27.55 26.70 27.00 0.1M
2021-01-05 27.55 27.85 27.15 27.25 0.1M
2021-01-04 27.60 28.25 27.60 27.60 0.0M