Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC（CIV.PA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	102.98	103.00	102.98	103.00	+0.00%	129
2026-10-15	101.98	103.00	101.98	103.00	+0.98%	64
2026-10-14	102.00	102.96	102.00	102.00	+0.00%	158
2026-10-13	102.62	102.62	102.00	102.00	-0.58%	206
2026-10-12	102.40	102.98	102.40	102.60	+0.20%	187
2026-10-09	104.00	104.98	100.02	102.40	-2.48%	670
2026-10-08	105.98	105.98	103.00	105.00	-0.94%	433
2026-10-07	107.02	107.04	106.00	106.00	-0.93%	240
2026-10-06	109.52	110.36	107.00	107.00	-2.28%	292
2026-10-05	109.50	109.50	109.50	109.50	+0.00%	47
2026-10-02	111.00	111.94	109.50	109.50	-1.46%	303
2026-10-01	111.98	112.96	110.02	111.12	-0.77%	731
2026-09-30	109.50	111.98	109.50	111.98	+1.80%	419
2026-09-29	109.00	110.00	109.00	110.00	+0.92%	297
2026-09-28	110.50	110.98	106.26	109.00	-1.36%	1,402
2026-09-25	113.00	113.80	109.22	110.50	-2.21%	1,100
2026-09-24	113.02	113.02	112.00	113.00	+0.18%	315
2026-09-23	117.98	118.48	112.80	112.80	-4.41%	1,152
2026-09-22	119.00	119.48	117.50	118.00	-0.84%	497
2026-09-21	119.98	120.00	119.00	119.00	-0.72%	457
2026-09-18	119.50	121.00	119.50	119.86	+0.72%	969
2026-09-17	117.98	119.00	116.50	119.00	+0.85%	595
2026-09-16	117.00	118.00	115.06	118.00	+0.94%	1,158
2026-09-15	114.06	116.90	114.00	116.90	+2.49%	822
2026-09-14	117.04	117.98	114.06	114.06	-2.53%	425
2026-09-11	117.02	117.50	117.02	117.02	-1.66%	166
2026-09-10	117.02	119.00	115.00	119.00	+1.69%	619
2026-09-09	120.76	120.76	115.00	117.02	-3.10%	1,634
2026-09-08	119.70	120.84	119.70	120.76	+1.31%	371
2026-09-07	119.20	119.20	119.20	119.20	+0.00%	792
2026-09-04	119.62	119.70	119.20	119.20	+0.08%	328
2026-09-03	118.50	119.50	115.52	119.10	+0.51%	1,921
2026-09-02	119.42	119.50	118.50	118.50	-0.10%	245
2026-09-01	119.40	119.40	118.62	118.62	-0.34%	368
2026-08-31	119.50	119.62	115.18	119.02	+0.81%	2,738
2026-08-28	118.02	119.00	118.02	118.06	+0.05%	224
2026-08-27	117.98	120.50	117.98	118.00	+0.00%	324
2026-08-26	119.02	120.00	118.00	118.00	-0.86%	336
2026-08-25	119.50	121.00	118.00	119.02	-0.80%	903
2026-08-24	118.00	119.98	116.00	119.98	+2.11%	1,167
2026-08-21	122.00	122.00	117.50	117.50	-2.92%	327
2026-08-20	117.16	121.04	115.84	121.04	+3.31%	893
2026-08-19	116.12	120.02	116.12	117.16	+0.90%	1,060
2026-08-18	115.50	116.40	115.00	116.12	+0.97%	776
2026-08-17	113.98	115.32	110.88	115.00	+0.88%	2,045
2026-08-14	113.50	114.00	113.50	114.00	+0.44%	151
2026-08-13	113.50	113.58	112.00	113.50	-0.07%	359
2026-08-12	113.98	113.98	113.58	113.58	-0.37%	186
2026-08-11	113.32	114.14	113.32	114.00	+0.71%	323
2026-08-10	111.00	113.20	111.00	113.20	+1.07%	170
2026-08-07	111.00	112.00	111.00	112.00	+0.90%	21
2026-08-06	110.06	113.98	110.06	111.00	+0.87%	698
2026-08-05	113.72	114.68	110.04	110.04	-3.05%	1,015
2026-08-04	113.98	114.00	113.50	113.50	-0.44%	336
2026-08-03	113.00	115.84	112.80	114.00	+0.83%	377
2026-07-31	116.02	116.18	112.30	113.06	-2.53%	974
2026-07-30	116.98	116.98	116.00	116.00	-0.85%	222
2026-07-29	117.00	117.02	116.02	117.00	+0.00%	265
2026-07-28	118.48	118.50	114.12	117.00	-1.27%	1,177
2026-07-27	116.98	118.50	114.06	118.50	+1.28%	1,429
2026-07-24	113.50	117.00	113.50	117.00	+3.08%	153
2026-07-23	112.00	113.50	112.00	113.50	+1.00%	241
2026-07-22	111.50	112.50	109.54	112.38	+0.79%	901
2026-07-21	111.50	111.98	108.02	111.50	+0.00%	1,143
2026-07-20	112.50	112.60	111.50	111.50	+0.36%	515
2026-07-17	112.44	112.48	108.22	111.10	-1.19%	1,887
2026-07-16	110.00	112.48	107.56	112.44	+2.22%	1,201
2026-07-15	110.54	111.98	110.00	110.00	-0.47%	504
2026-07-14	110.14	111.40	110.14	110.52	+0.47%	198
2026-07-13	111.80	111.94	108.54	110.00	-1.61%	2,373
2026-07-10	112.50	112.50	111.80	111.80	-0.62%	229
2026-07-09	112.48	112.60	112.48	112.50	+0.02%	114
2026-07-08	111.52	112.50	111.52	112.48	-0.30%	91
2026-07-07	112.02	113.00	111.00	112.82	+0.73%	803
2026-07-06	113.52	114.16	109.88	112.00	-1.75%	1,517
2026-07-03	115.44	115.44	113.60	114.00	-1.30%	266
2026-07-02	115.98	115.98	111.36	115.50	+0.43%	936
2026-07-01	120.52	120.90	113.58	115.00	-4.58%	1,812
2026-06-30	124.00	124.20	120.50	120.52	-2.81%	237
2026-06-29	124.18	124.20	124.00	124.00	-0.16%	96
2026-06-26	124.00	124.20	124.00	124.20	-2.59%	363
2026-06-25	131.00	131.00	127.50	127.50	-2.67%	184
2026-06-24	132.50	132.50	130.50	131.00	-1.13%	168
2026-06-23	132.02	133.00	131.50	132.50	+0.38%	175
2026-06-22	135.98	135.98	132.00	132.00	-1.12%	270
2026-06-19	133.98	137.00	133.50	133.50	-0.37%	1,337
2026-06-18	133.20	134.00	133.02	134.00	+0.60%	121
2026-06-17	135.52	135.84	133.02	133.20	-1.70%	112
2026-06-16	136.98	138.10	135.00	135.50	-1.09%	1,144
2026-06-15	138.00	138.00	137.00	137.00	-0.64%	53
2026-06-12	135.50	138.52	135.22	137.88	+1.76%	528
2026-06-11	136.32	136.32	135.00	135.50	-0.60%	244
2026-06-10	139.48	139.48	136.32	136.32	-1.93%	398
2026-06-09	138.00	142.00	138.00	139.00	+1.06%	768
2026-06-08	137.76	141.50	137.54	137.54	-0.16%	938
2026-06-05	133.62	138.90	133.00	137.76	+3.11%	778
2026-06-04	133.62	134.98	133.60	133.60	+0.00%	105
2026-06-03	132.00	137.26	132.00	133.60	+0.83%	2,742
2026-06-02	131.00	132.50	130.80	132.50	+1.28%	299
2026-06-01	130.82	131.50	130.80	130.82	+0.25%	45
2026-05-29	131.98	132.00	130.50	130.50	-1.73%	282
2026-05-28	129.90	132.80	129.00	132.80	+2.23%	740
2026-05-27	129.46	129.90	129.06	129.90	-0.09%	182
2026-05-26	129.60	130.02	129.04	130.02	+0.48%	378
2026-05-25	129.98	130.50	129.22	129.40	+0.12%	91
2026-05-22	127.14	131.04	127.14	129.24	+1.65%	1,168
2026-05-21	125.02	133.80	125.02	127.14	+1.71%	2,314
2026-05-20	123.52	126.04	123.52	125.00	-1.19%	216
2026-05-19	121.00	126.50	121.00	126.50	+4.32%	603
2026-05-18	121.02	121.98	121.02	121.26	+0.21%	171
2026-05-15	121.48	121.48	120.50	121.00	-0.40%	203
2026-05-14	121.00	121.48	121.00	121.48	+0.40%	135
2026-05-13	120.70	121.00	119.50	121.00	-1.63%	1,640
2026-05-12	125.00	125.00	120.38	123.00	-0.81%	2,663
2026-05-11	124.00	124.78	124.00	124.00	-0.80%	393
2026-05-08	123.98	125.00	123.02	125.00	+0.40%	411
2026-05-07	123.98	124.50	123.00	124.50	+0.40%	201
2026-05-06	123.50	124.00	122.00	124.00	+0.00%	595
2026-05-05	125.10	125.70	121.14	124.00	-0.91%	1,620
2026-05-04	125.50	126.98	125.14	125.14	+0.11%	374
2026-04-30	124.60	125.66	124.50	125.00	-0.49%	158
2026-04-29	124.52	127.98	124.50	125.62	-0.29%	631
2026-04-28	118.00	125.98	118.00	125.98	+6.76%	1,469
2026-04-27	119.22	119.74	118.00	118.00	-0.84%	885
2026-04-24	116.98	119.00	114.58	119.00	+0.86%	3,525
2026-04-23	115.20	117.98	115.20	117.98	+2.29%	874
2026-04-22	116.12	117.34	111.50	115.34	-0.67%	3,316
2026-04-21	115.36	117.00	115.36	116.12	+0.66%	896
2026-04-20	113.64	115.80	113.64	115.36	+0.75%	701
2026-04-17	112.60	114.50	111.50	114.50	+3.58%	1,529
2026-04-16	113.72	114.24	110.54	110.54	-2.80%	1,964
2026-04-15	111.56	115.08	111.56	113.72	+1.54%	1,180
2026-04-14	111.50	114.50	109.00	112.00	+1.82%	3,156
2026-04-13	109.24	112.00	106.00	110.00	+0.92%	4,079
2026-04-10	107.02	109.00	107.02	109.00	+1.87%	223
2026-04-09	108.50	108.52	107.00	107.00	-1.38%	554
2026-04-08	107.50	109.34	105.00	108.50	+1.42%	1,819
2026-04-07	103.50	106.98	102.80	106.98	+2.37%	3,106
2026-04-02	104.00	105.22	101.80	104.50	+0.48%	1,627
2026-04-01	103.00	104.02	99.00	104.00	+1.03%	3,468
2026-03-31	103.00	104.20	102.94	102.94	-0.06%	907
2026-03-30	101.50	103.00	97.54	103.00	+0.49%	2,161
2026-03-27	102.00	103.00	101.38	102.50	+1.51%	782
2026-03-26	98.49	100.98	98.00	100.98	+4.10%	1,992
2026-03-25	102.00	102.98	97.00	97.00	-4.92%	2,120
2026-03-24	103.02	104.50	102.02	102.02	-0.95%	775
2026-03-23	102.00	103.50	101.02	103.00	+1.98%	1,193
2026-03-20	101.50	101.50	98.60	101.00	-0.49%	2,561
2026-03-19	102.96	103.00	101.50	101.50	+0.00%	756
2026-03-18	101.50	103.48	101.50	101.50	+0.00%	1,098
2026-03-17	101.00	101.50	97.60	101.50	+0.50%	2,087
2026-03-16	102.00	103.00	99.50	101.00	-0.98%	2,031
2026-03-13	101.00	102.00	98.50	102.00	+1.49%	1,506
2026-03-12	98.50	101.00	98.50	100.50	+2.03%	654
2026-03-11	100.22	100.22	96.02	98.50	-1.72%	1,499
2026-03-10	98.49	100.42	98.49	100.22	+1.75%	508
2026-03-09	99.50	99.66	96.20	98.50	-1.01%	1,669
2026-03-06	101.50	101.50	97.22	99.50	-1.97%	1,940
2026-03-05	103.00	103.50	100.60	101.50	-0.98%	780
2026-03-04	104.00	104.00	100.30	102.50	-2.38%	1,643
2026-03-03	104.50	107.00	103.50	105.00	+0.48%	849
2026-03-02	106.50	106.50	101.06	104.50	-1.95%	2,056
2026-02-27	106.56	106.58	106.56	106.58	+0.02%	192
2026-02-26	109.20	109.40	106.56	106.56	-1.79%	831
2026-02-25	105.50	108.50	104.50	108.50	+1.42%	1,354
2026-02-24	108.02	109.30	106.00	106.98	-0.37%	1,055
2026-02-23	105.52	107.38	100.18	107.38	+1.78%	2,623
2026-02-20	107.52	107.52	104.20	105.50	-1.86%	701
2026-02-19	108.00	108.00	107.50	107.50	-0.46%	192
2026-02-18	107.02	109.80	107.02	108.00	+0.93%	1,050
2026-02-17	109.02	109.02	105.00	107.00	-1.83%	1,350
2026-02-16	109.52	110.00	109.00	109.00	-0.46%	273
2026-02-13	110.02	110.02	109.50	109.50	-0.45%	239
2026-02-12	114.70	114.70	110.00	110.00	-3.93%	481
2026-02-11	109.00	114.50	109.00	114.50	+5.34%	372
2026-02-10	111.02	111.02	106.68	108.70	-2.07%	912
2026-02-09	111.52	111.52	111.00	111.00	-0.45%	120
2026-02-06	109.50	113.90	109.44	111.50	+1.83%	871
2026-02-05	108.02	114.20	108.02	109.50	+1.39%	937
2026-02-04	109.78	110.20	108.00	108.00	-1.62%	705
2026-02-03	109.50	109.78	109.50	109.78	+1.65%	48
2026-02-02	111.00	111.00	107.34	108.00	-3.57%	537
2026-01-30	111.20	114.30	111.00	112.00	+0.72%	1,012
2026-01-29	108.02	111.20	106.56	111.20	+2.96%	591
2026-01-28	108.00	108.00	108.00	108.00	-0.46%	6
2026-01-27	109.48	109.48	108.50	108.50	-0.90%	52
2026-01-26	109.48	109.48	109.48	109.48	+0.00%	1
2026-01-23	110.00	110.02	108.16	109.48	-0.92%	561
2026-01-22	110.02	110.50	110.02	110.50	+0.45%	30
2026-01-21	111.00	111.00	109.54	110.00	-0.90%	233
2026-01-20	111.00	111.02	111.00	111.00	-0.43%	57
2026-01-19	110.02	114.40	110.02	111.48	+1.07%	741
2026-01-16	110.34	110.50	109.52	110.30	-0.04%	326
2026-01-15	111.00	111.20	110.00	110.34	-1.04%	492
2026-01-14	110.50	111.50	110.50	111.50	+1.27%	118
2026-01-13	110.84	111.96	110.10	110.10	-0.67%	704
2026-01-12	109.48	111.10	109.48	110.84	+1.22%	390
2026-01-09	106.02	109.50	105.98	109.50	+3.30%	720
2026-01-08	108.86	108.86	106.00	106.00	-2.65%	223
2026-01-07	105.98	111.80	105.32	108.88	+2.72%	1,062
2026-01-06	103.66	106.00	103.62	106.00	+2.26%	351
2026-01-05	103.62	104.78	103.62	103.66	-0.78%	406
2026-01-02	105.60	105.70	103.44	104.48	-1.06%	83
2025-12-31	105.60	105.60	105.60	105.60	+0.00%	1
2025-12-30	103.48	105.60	101.68	105.60	+2.05%	848
2025-12-29	101.52	103.48	101.50	103.48	+1.95%	424
2025-12-24	100.00	103.30	100.00	101.50	+2.26%	579
2025-12-23	100.04	101.20	99.05	99.26	-1.74%	1,334
2025-12-22	102.98	102.98	100.00	101.02	-0.98%	340
2025-12-19	103.00	105.90	102.02	102.02	-0.95%	919
2025-12-18	101.02	103.00	100.30	103.00	+1.96%	595
2025-12-17	100.98	102.00	100.16	101.02	+0.04%	379
2025-12-16	99.50	101.76	99.50	100.98	+1.49%	598
2025-12-15	98.31	99.50	98.31	99.50	+1.22%	417
2025-12-12	99.89	99.89	97.51	98.30	-1.60%	756
2025-12-11	95.03	99.90	95.03	99.90	+0.40%	1,553
2025-12-10	97.01	99.70	96.50	99.50	+2.57%	1,206
2025-12-09	97.00	99.90	97.00	97.01	-0.49%	3,497
2025-12-08	97.50	97.50	97.49	97.49	+0.51%	192
2025-12-05	100.00	100.02	97.00	97.00	-3.00%	291
2025-12-04	100.02	100.62	99.90	100.00	-0.02%	520
2025-12-03	100.00	100.02	96.51	100.02	+0.02%	1,297
2025-12-02	99.51	100.00	99.51	100.00	+0.50%	176
2025-12-01	99.52	99.52	99.50	99.50	+0.00%	231
2025-11-28	100.98	100.98	99.50	99.50	-1.49%	2
2025-11-27	100.12	101.00	100.00	101.00	+0.88%	186
2025-11-26	101.00	104.50	100.12	100.12	-0.87%	788
2025-11-25	96.10	101.00	96.10	101.00	+4.75%	1,058
2025-11-24	99.00	99.10	95.00	96.42	-2.11%	1,572
2025-11-21	101.88	104.80	98.50	98.50	-3.32%	1,365
2025-11-20	101.98	101.98	96.20	101.88	-0.12%	1,583
2025-11-19	100.00	102.00	96.00	102.00	+2.00%	1,020
2025-11-18	104.00	104.00	100.00	100.00	-3.85%	377
2025-11-17	107.02	107.02	104.00	104.00	-2.80%	296
2025-11-14	106.50	108.70	103.00	107.00	+0.00%	1,284
2025-11-13	109.50	109.52	107.00	107.00	-2.28%	353
2025-11-12	109.00	109.50	108.50	109.50	+0.46%	59
2025-11-11	108.02	109.00	108.00	109.00	+0.91%	76
2025-11-10	105.02	111.40	105.02	108.02	+2.86%	1,233
2025-11-07	105.20	109.00	105.02	105.02	-0.17%	708
2025-11-06	102.02	105.20	101.50	105.20	+3.14%	722
2025-11-05	105.48	105.48	102.00	102.00	-3.32%	282
2025-11-04	103.00	106.18	102.24	105.50	+2.43%	799
2025-11-03	101.00	103.00	100.30	103.00	+2.49%	512
2025-10-31	99.00	100.50	94.50	100.50	+1.01%	1,770
2025-10-30	102.50	102.50	96.00	99.50	-2.93%	1,663
2025-10-29	104.00	104.00	100.50	102.50	-1.44%	292
2025-10-28	105.80	105.80	104.00	104.00	-1.70%	149
2025-10-27	105.12	108.90	104.10	105.80	+0.76%	1,364
2025-10-24	106.80	109.00	104.00	105.00	-1.69%	2,077

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+15.27%）。最弱月份：10月（-12.99%）。基於2年每日數據（2025–2026）。

1月+3.07%
2月+5.77%
3月-0.36%
4月+7.26%
5月+4.64%
6月-4.87%
7月+7.49%
8月+15.27%
9月-2.15%
10月-12.99%
11月-3.40%
12月+6.13%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC（CIV.PA）最新收盤價是多少？

2026-10-16 收於 103.00，來自Closelook數據湖的每日價格紀錄。

CIV.PA 的52週最高價和最低價是多少？

過去52週最高 142.00、最低 94.50（截至 2026-10-16）。

Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC 歷史上最強和最弱的月份是哪個？

歷史上，CIV.PA 最強的日曆月份是8月（平均 +15.27%），最弱的是10月（平均 -12.99%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。