Trigano (TRIA)

TRIA
🏛️ Francia →
147.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 127.40 128.10 126.60 127.60 0.0M
2022-12-29 124.50 128.00 124.30 127.50 0.0M
2022-12-28 125.30 125.90 124.20 124.90 0.0M
2022-12-27 125.40 125.90 124.60 125.30 0.0M
2022-12-23 124.30 126.40 124.30 125.00 0.0M
2022-12-22 123.50 124.90 123.10 124.40 0.0M
2022-12-21 122.50 123.10 120.60 123.10 0.0M
2022-12-20 122.00 122.70 120.20 122.40 0.0M
2022-12-19 122.60 124.00 122.40 123.50 0.0M
2022-12-16 122.80 123.60 120.70 123.30 0.0M
2022-12-15 125.60 126.70 122.00 123.00 0.0M
2022-12-14 125.70 125.70 123.40 125.70 0.0M
2022-12-13 124.80 127.90 123.40 125.30 0.0M
2022-12-12 125.10 125.70 123.50 125.50 0.0M
2022-12-09 126.50 126.50 123.10 125.00 0.0M
2022-12-08 125.70 126.80 125.10 125.40 0.0M
2022-12-07 125.10 127.30 124.50 125.70 0.0M
2022-12-06 125.50 125.90 124.10 125.10 0.0M
2022-12-05 128.00 128.50 125.60 126.10 0.0M
2022-12-02 122.60 127.60 122.40 127.60 0.1M
2022-12-01 120.30 123.10 120.20 122.30 0.0M
2022-11-30 112.20 119.70 106.00 119.40 0.1M
2022-11-29 112.00 112.10 108.60 111.80 0.0M
2022-11-28 114.90 114.90 111.40 111.80 0.0M
2022-11-25 114.60 114.90 113.00 114.50 0.0M
2022-11-24 112.20 114.90 111.70 114.60 0.0M
2022-11-23 111.60 112.00 109.30 111.90 0.0M
2022-11-22 109.20 112.40 108.00 111.80 0.0M
2022-11-21 108.50 109.60 108.00 109.30 0.0M
2022-11-18 108.10 109.40 107.50 108.50 0.0M
2022-11-17 109.60 110.60 106.70 108.40 0.0M
2022-11-16 115.20 115.20 109.30 109.70 0.0M
2022-11-15 116.70 116.70 114.00 115.30 0.0M
2022-11-14 115.80 117.00 113.20 116.50 0.0M
2022-11-11 114.00 115.80 113.50 115.10 0.0M
2022-11-10 108.50 113.30 106.90 113.30 0.0M
2022-11-09 109.60 110.30 107.80 109.40 0.0M
2022-11-08 107.70 110.50 106.80 109.90 0.0M
2022-11-07 104.60 109.20 104.40 108.10 0.0M
2022-11-04 104.60 106.80 104.00 105.10 0.0M
2022-11-03 98.45 103.70 93.65 103.20 0.0M
2022-11-02 101.30 101.90 99.05 99.40 0.0M
2022-11-01 104.00 104.80 100.10 100.70 0.0M
2022-10-31 104.10 104.40 102.40 103.60 0.0M
2022-10-28 102.90 103.80 101.70 103.40 0.0M
2022-10-27 103.40 104.20 102.20 102.90 0.0M
2022-10-26 100.20 103.80 99.35 103.50 0.0M
2022-10-25 99.40 100.40 96.70 100.20 0.0M
2022-10-24 96.90 98.30 95.60 98.20 0.0M
2022-10-21 95.35 96.25 92.65 95.55 0.0M
2022-10-20 96.70 97.05 95.20 96.25 0.0M
2022-10-19 99.35 99.35 94.90 96.25 0.0M
2022-10-18 98.00 100.30 97.15 99.40 0.0M
2022-10-17 94.85 96.95 93.75 96.50 0.0M
2022-10-14 91.50 95.20 90.00 94.10 0.0M
2022-10-13 88.40 91.15 87.20 90.25 0.0M
2022-10-12 90.50 90.80 88.20 88.40 0.0M
2022-10-11 89.55 91.60 88.80 91.45 0.0M
2022-10-10 88.55 91.25 88.00 90.40 0.0M
2022-10-07 92.05 92.40 89.35 89.35 0.0M
2022-10-06 93.10 94.20 92.40 92.40 0.0M
2022-10-05 94.55 95.50 92.55 93.00 0.0M
2022-10-04 96.15 97.20 93.15 95.30 0.0M
2022-10-03 90.60 95.20 90.00 95.10 0.1M
2022-09-30 87.75 90.95 87.00 90.60 0.0M
2022-09-29 89.00 89.00 87.30 87.35 0.0M
2022-09-28 86.65 89.60 85.85 89.10 0.1M
2022-09-27 78.35 80.15 78.35 78.80 0.0M
2022-09-26 74.00 78.55 73.70 77.55 0.0M
2022-09-23 78.50 78.50 74.15 74.70 0.0M
2022-09-22 80.50 80.80 78.45 78.45 0.0M
2022-09-21 83.00 83.00 81.75 82.20 0.0M
2022-09-20 85.15 85.85 83.55 83.70 0.0M
2022-09-19 84.75 85.15 83.60 84.70 0.0M
2022-09-16 85.15 86.10 83.70 85.60 0.0M
2022-09-15 85.05 86.55 84.40 85.65 0.0M
2022-09-14 88.05 88.25 83.55 85.15 0.0M
2022-09-13 89.75 90.25 88.00 88.15 0.1M
2022-09-12 87.30 89.65 86.95 89.40 0.0M
2022-09-09 84.50 85.50 84.25 85.50 0.0M
2022-09-08 83.10 84.50 83.10 84.25 0.0M
2022-09-07 82.55 83.70 80.80 83.05 0.0M
2022-09-06 82.00 83.65 81.25 82.50 0.0M
2022-09-05 83.55 84.65 81.75 82.15 0.0M
2022-09-02 84.80 86.20 83.70 85.75 0.0M
2022-09-01 86.00 86.05 83.15 84.35 0.0M
2022-08-31 88.70 89.65 86.50 86.55 0.0M
2022-08-30 89.20 90.40 87.70 88.30 0.0M
2022-08-29 87.00 89.10 85.85 88.25 0.0M
2022-08-26 90.60 90.65 87.80 87.80 0.0M
2022-08-25 91.00 91.30 89.60 90.35 0.0M
2022-08-24 91.00 91.65 88.40 90.40 0.0M
2022-08-23 91.45 93.10 90.25 90.95 0.0M
2022-08-22 93.35 94.10 91.65 91.75 0.0M
2022-08-19 96.10 96.10 93.60 93.60 0.0M
2022-08-18 94.35 96.30 94.35 96.05 0.0M
2022-08-17 98.55 98.95 94.10 94.30 0.0M
2022-08-16 96.75 98.35 95.80 98.15 0.0M
2022-08-15 97.90 98.25 95.50 96.40 0.0M
2022-08-12 97.10 97.80 96.55 97.70 0.0M
2022-08-11 97.00 98.75 96.15 97.25 0.0M
2022-08-10 92.50 96.50 91.70 96.20 0.0M
2022-08-09 95.50 96.00 92.30 92.65 0.0M
2022-08-08 94.10 95.20 93.55 95.20 0.0M
2022-08-05 96.30 96.50 93.25 93.55 0.0M
2022-08-04 95.05 96.95 95.00 96.30 0.0M
2022-08-03 91.80 95.20 91.45 95.10 0.0M
2022-08-02 93.00 93.10 90.40 91.70 0.0M
2022-08-01 94.85 96.80 93.15 93.15 0.0M
2022-07-29 93.90 95.40 92.55 95.20 0.1M
2022-07-28 91.90 93.10 91.40 92.80 0.1M
2022-07-27 92.15 92.65 90.95 91.00 0.0M
2022-07-26 94.05 94.30 90.75 91.15 0.0M
2022-07-25 95.65 95.95 94.10 94.30 0.0M
2022-07-22 95.20 96.40 94.05 96.15 0.0M
2022-07-21 97.20 98.40 95.05 95.50 0.0M
2022-07-20 99.80 100.20 96.50 98.10 0.0M
2022-07-19 96.90 99.60 96.05 99.35 0.0M
2022-07-18 96.05 98.25 96.05 97.75 0.0M
2022-07-15 93.55 95.60 92.95 95.25 0.0M
2022-07-14 94.20 95.90 92.45 93.35 0.0M
2022-07-13 95.00 95.50 92.55 94.20 0.0M
2022-07-12 93.85 95.65 92.35 95.25 0.0M
2022-07-11 96.75 97.95 94.80 94.85 0.0M
2022-07-08 96.30 99.30 95.05 99.25 0.0M
2022-07-07 94.40 96.40 93.55 96.15 0.0M
2022-07-06 92.65 94.20 91.60 93.60 0.0M
2022-07-05 93.55 94.35 89.70 91.55 0.0M
2022-07-04 90.80 93.20 89.45 92.30 0.0M
2022-07-01 92.30 93.50 90.20 90.35 0.0M
2022-06-30 94.00 96.55 91.60 93.40 0.1M
2022-06-29 103.40 104.10 100.90 101.40 0.0M
2022-06-28 104.60 105.70 103.10 103.60 0.0M
2022-06-27 105.70 106.90 102.60 103.80 0.0M
2022-06-24 102.80 104.60 101.60 103.30 0.0M
2022-06-23 104.00 104.40 102.10 102.50 0.0M
2022-06-22 102.70 105.40 100.50 104.60 0.0M
2022-06-21 106.10 106.50 103.60 104.20 0.0M
2022-06-20 104.60 106.40 103.80 105.10 0.0M
2022-06-17 102.80 105.70 102.40 104.50 0.0M
2022-06-16 108.00 108.00 101.70 101.90 0.0M
2022-06-15 106.10 107.50 105.00 107.40 0.0M
2022-06-14 106.60 108.40 102.70 105.00 0.0M
2022-06-13 109.80 109.80 104.80 105.30 0.0M
2022-06-10 115.10 115.10 111.10 111.60 0.0M
2022-06-09 118.00 118.00 114.40 115.70 0.0M
2022-06-08 119.40 119.80 117.70 118.30 0.0M
2022-06-07 122.50 122.50 118.70 119.00 0.0M
2022-06-06 121.00 123.10 120.50 122.90 0.0M
2022-06-03 121.90 123.40 120.10 120.10 0.0M
2022-06-02 121.10 121.60 120.00 120.50 0.0M
2022-06-01 121.70 122.20 120.40 120.40 0.0M
2022-05-31 122.30 122.30 120.40 121.80 0.0M
2022-05-30 120.60 122.70 120.10 122.20 0.0M
2022-05-27 116.90 119.60 115.80 119.30 0.0M
2022-05-26 113.90 117.00 113.50 116.40 0.0M
2022-05-25 114.50 114.90 110.90 113.70 0.0M
2022-05-24 115.10 116.00 113.10 113.90 0.0M
2022-05-23 117.60 118.00 114.70 115.70 0.0M
2022-05-20 119.20 120.10 115.30 115.30 0.0M
2022-05-19 118.00 118.20 115.50 117.80 0.0M
2022-05-18 121.50 123.00 119.20 119.20 0.0M
2022-05-17 123.40 124.00 120.30 120.60 0.0M
2022-05-16 123.10 123.30 120.70 122.10 0.0M
2022-05-13 120.50 122.80 119.30 122.80 0.0M
2022-05-12 118.00 119.30 114.10 117.90 0.0M
2022-05-11 121.60 123.60 117.30 122.40 0.0M
2022-05-10 116.00 126.40 116.00 119.70 0.1M
2022-05-09 120.00 120.00 114.20 115.40 0.0M
2022-05-06 118.70 119.60 117.10 119.00 0.0M
2022-05-05 126.20 126.30 119.60 119.90 0.0M
2022-05-04 123.90 124.50 121.80 123.40 0.0M
2022-05-03 124.50 124.70 122.60 123.30 0.0M
2022-05-02 123.60 123.60 118.60 123.10 0.0M
2022-04-29 122.80 125.60 122.40 123.80 0.0M
2022-04-28 120.90 123.70 119.70 121.40 0.0M
2022-04-27 121.90 122.30 119.50 119.60 0.0M
2022-04-26 126.00 126.00 121.20 121.20 0.0M
2022-04-25 126.00 126.00 123.10 124.20 0.0M
2022-04-22 127.70 128.10 126.20 127.10 0.0M
2022-04-21 126.00 131.80 125.80 129.90 0.0M
2022-04-20 126.00 128.00 125.10 125.60 0.0M
2022-04-19 123.60 126.30 122.50 126.20 0.0M
2022-04-14 123.60 125.20 123.20 124.00 0.0M
2022-04-13 122.20 123.20 120.50 122.80 0.0M
2022-04-12 121.00 124.20 119.30 123.40 0.0M
2022-04-11 123.00 125.30 121.50 122.10 0.0M
2022-04-08 123.30 123.70 121.00 122.30 0.0M
2022-04-07 124.00 125.10 120.50 120.90 0.0M
2022-04-06 127.20 128.70 122.60 124.20 0.0M
2022-04-05 132.30 132.70 126.20 126.50 0.0M
2022-04-04 132.10 133.10 129.40 132.70 0.0M
2022-04-01 132.10 134.10 131.60 131.70 0.0M
2022-03-31 135.90 136.80 131.70 132.00 0.0M
2022-03-30 137.10 137.50 135.10 135.90 0.0M
2022-03-29 132.50 138.20 131.50 137.20 0.0M
2022-03-28 130.90 132.50 129.70 130.80 0.0M
2022-03-25 128.50 130.70 127.60 130.40 0.0M
2022-03-24 136.80 136.80 125.60 128.50 0.1M
2022-03-23 141.50 141.90 136.00 137.60 0.0M
2022-03-22 138.40 140.30 137.00 139.70 0.0M
2022-03-21 137.70 139.00 135.20 138.30 0.0M
2022-03-18 134.00 135.60 132.20 135.60 0.0M
2022-03-17 138.00 139.00 132.70 133.90 0.0M
2022-03-16 133.90 138.00 132.80 137.90 0.0M
2022-03-15 132.80 132.90 128.60 130.00 0.0M
2022-03-14 129.30 134.90 127.70 133.70 0.0M
2022-03-11 125.40 129.40 124.30 126.90 0.0M
2022-03-10 128.70 128.80 123.20 123.80 0.0M
2022-03-09 119.90 125.90 119.10 125.90 0.1M
2022-03-08 117.60 124.60 114.10 115.20 0.1M
2022-03-07 115.80 123.60 110.80 119.60 0.1M
2022-03-04 130.20 130.30 121.40 121.70 0.0M
2022-03-03 136.70 138.70 132.00 132.10 0.0M
2022-03-02 144.50 144.50 136.60 136.60 0.1M
2022-03-01 152.60 152.70 145.90 145.90 0.0M
2022-02-28 149.20 153.50 148.60 153.50 0.0M
2022-02-25 148.40 153.60 146.60 153.60 0.0M
2022-02-24 146.70 151.10 143.10 147.30 0.0M
2022-02-23 156.30 159.00 153.20 153.90 0.0M
2022-02-22 151.40 156.80 149.60 155.60 0.0M
2022-02-21 162.10 163.30 154.70 155.40 0.0M
2022-02-18 165.50 165.90 161.20 161.40 0.0M
2022-02-17 167.30 168.00 165.20 165.50 0.0M
2022-02-16 167.00 169.00 166.60 167.50 0.0M
2022-02-15 163.60 167.80 163.60 166.00 0.0M
2022-02-14 166.90 166.90 162.50 165.10 0.0M
2022-02-11 168.90 170.00 166.50 169.00 0.0M
2022-02-10 171.10 171.60 169.00 170.30 0.0M
2022-02-09 166.10 171.50 166.10 171.10 0.0M
2022-02-08 165.30 166.90 162.70 164.70 0.0M
2022-02-07 165.20 165.60 163.10 165.00 0.0M
2022-02-04 168.00 168.40 162.60 162.90 0.0M
2022-02-03 169.60 169.60 166.90 167.30 0.0M
2022-02-02 169.40 171.70 169.40 169.70 0.0M
2022-02-01 168.80 170.40 167.70 169.50 0.0M
2022-01-31 168.00 169.40 164.60 167.50 0.0M
2022-01-28 169.50 169.60 165.20 167.00 0.0M
2022-01-27 167.00 171.40 166.30 169.70 0.0M
2022-01-26 168.50 171.20 168.30 169.40 0.0M
2022-01-25 168.00 169.50 165.50 167.20 0.0M
2022-01-24 173.00 173.60 164.90 166.60 0.0M
2022-01-21 174.20 175.90 171.00 173.90 0.0M
2022-01-20 177.30 177.90 176.10 176.10 0.0M
2022-01-19 179.00 180.20 176.80 177.70 0.0M
2022-01-18 180.50 181.40 179.00 179.60 0.0M
2022-01-17 179.60 181.90 177.80 180.60 0.0M
2022-01-14 178.00 180.50 177.50 178.30 0.0M
2022-01-13 180.30 180.60 178.00 179.40 0.0M
2022-01-12 182.20 183.00 178.80 181.20 0.0M
2022-01-11 187.50 188.10 181.30 181.30 0.0M
2022-01-10 184.00 188.50 182.30 187.50 0.0M
2022-01-07 180.80 189.90 180.60 183.40 0.1M
2022-01-06 173.00 174.10 172.10 173.30 0.0M
2022-01-05 171.60 174.30 170.80 174.30 0.0M
2022-01-04 174.80 175.40 171.40 171.40 0.0M
2022-01-03 172.00 174.80 171.40 173.20 0.0M