Jacquet Metal (JCQ)

JCQ
🏛️ Francia →
19.08
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
2021-12-31 21.10 21.25 20.95 21.00 0.0M
2021-12-30 22.00 22.15 21.10 21.30 0.0M
2021-12-29 22.20 22.20 21.90 22.15 0.0M
2021-12-28 21.90 22.20 21.85 22.00 0.0M
2021-12-27 21.35 21.80 21.20 21.80 0.0M
2021-12-24 21.50 21.50 21.15 21.35 0.0M
2021-12-23 20.00 21.60 20.00 21.40 0.0M
2021-12-22 20.35 20.55 19.94 20.05 0.0M
2021-12-21 20.20 20.45 20.15 20.35 0.0M
2021-12-20 20.10 20.30 19.82 20.10 0.0M
2021-12-17 20.80 20.80 20.40 20.50 0.0M
2021-12-16 20.60 21.05 20.60 20.75 0.0M
2021-12-15 20.70 20.70 20.20 20.50 0.0M
2021-12-14 20.95 21.30 20.50 20.60 0.0M
2021-12-13 21.20 21.35 20.85 20.90 0.0M
2021-12-10 21.20 21.30 21.00 21.20 0.0M
2021-12-09 21.00 21.45 20.85 21.30 0.1M
2021-12-08 21.50 21.70 20.90 20.90 0.0M
2021-12-07 20.65 21.55 20.65 21.40 0.0M
2021-12-06 20.00 20.50 19.92 20.45 0.0M
2021-12-03 20.30 20.60 20.00 20.05 0.0M
2021-12-02 20.40 20.65 20.20 20.20 0.0M
2021-12-01 20.30 20.70 20.20 20.50 0.0M
2021-11-30 20.95 20.95 20.20 20.20 0.0M
2021-11-29 20.80 21.30 20.75 21.05 0.0M
2021-11-26 21.55 21.90 20.95 21.00 0.0M
2021-11-25 22.45 22.45 21.90 22.00 0.0M
2021-11-24 22.80 23.00 22.20 22.35 0.0M
2021-11-23 22.70 23.05 22.30 22.80 0.0M
2021-11-22 23.85 23.85 22.70 22.80 0.1M
2021-11-19 23.70 24.10 23.20 23.85 0.1M
2021-11-18 24.80 25.30 22.55 22.90 0.2M
2021-11-17 23.30 23.35 22.50 23.00 0.0M
2021-11-16 23.50 24.00 23.05 23.30 0.0M
2021-11-15 22.55 23.45 22.35 23.45 0.0M
2021-11-12 22.60 22.70 22.35 22.40 0.0M
2021-11-11 22.40 22.80 22.30 22.70 0.0M
2021-11-10 22.10 22.65 22.10 22.65 0.0M
2021-11-09 22.60 22.60 22.05 22.20 0.0M
2021-11-08 23.00 23.05 22.40 22.60 0.0M
2021-11-05 22.75 23.35 22.70 23.05 0.0M
2021-11-04 21.70 22.85 21.70 22.75 0.0M
2021-11-03 21.80 22.15 21.40 21.40 0.0M
2021-11-02 22.10 22.10 21.20 21.80 0.0M
2021-11-01 21.20 22.15 21.20 22.15 0.0M
2021-10-29 20.85 21.35 20.65 21.10 0.0M
2021-10-28 20.80 21.00 20.70 20.90 0.0M
2021-10-27 20.80 21.00 20.60 20.95 0.0M
2021-10-26 20.40 21.05 20.40 20.90 0.0M
2021-10-25 20.20 20.65 20.10 20.50 0.0M
2021-10-22 20.25 20.85 20.10 20.50 0.0M
2021-10-21 20.30 20.55 20.20 20.25 0.0M
2021-10-20 20.50 20.60 19.92 20.50 0.0M
2021-10-19 20.95 21.00 20.60 20.60 0.0M
2021-10-18 21.10 21.20 20.60 21.00 0.0M
2021-10-15 21.40 21.45 20.80 20.90 0.0M
2021-10-14 21.00 21.75 20.95 21.30 0.0M
2021-10-13 20.60 21.15 20.30 21.00 0.0M
2021-10-12 20.00 20.85 19.96 20.70 0.0M
2021-10-11 19.62 20.35 19.60 20.10 0.0M
2021-10-08 19.74 19.90 19.52 19.70 0.0M
2021-10-07 20.15 20.35 19.84 19.84 0.0M
2021-10-06 20.60 20.75 19.92 20.05 0.0M
2021-10-05 19.94 21.10 19.94 20.90 0.0M
2021-10-04 20.50 20.55 19.80 19.92 0.0M
2021-10-01 21.55 21.60 20.30 20.45 0.0M
2021-09-30 22.30 22.85 21.90 21.90 0.0M
2021-09-29 21.80 22.50 21.60 22.45 0.0M
2021-09-28 22.35 22.35 21.70 21.90 0.0M
2021-09-27 22.10 22.80 22.10 22.30 0.0M
2021-09-24 21.85 22.00 21.70 21.80 0.0M
2021-09-23 22.65 22.90 21.80 22.00 0.0M
2021-09-22 21.45 22.40 21.45 22.40 0.0M
2021-09-21 21.75 21.85 21.30 21.35 0.0M
2021-09-20 21.60 21.80 21.15 21.65 0.0M
2021-09-17 21.80 22.40 21.80 21.90 0.0M
2021-09-16 22.20 22.70 21.90 22.00 0.0M
2021-09-15 23.00 23.10 22.00 22.00 0.0M
2021-09-14 23.10 23.50 22.70 23.10 0.1M
2021-09-13 22.60 23.45 22.60 22.90 0.1M
2021-09-10 23.00 24.00 22.40 22.50 0.1M
2021-09-09 21.90 23.00 21.55 23.00 0.1M
2021-09-08 21.00 22.10 20.75 21.90 0.1M
2021-09-07 20.30 21.10 20.00 21.00 0.0M
2021-09-06 19.30 20.45 19.20 20.20 0.0M
2021-09-03 19.40 19.62 19.32 19.40 0.0M
2021-09-02 19.54 19.66 19.10 19.30 0.0M
2021-09-01 20.00 20.20 19.56 19.64 0.0M
2021-08-31 20.50 20.70 19.90 20.10 0.0M
2021-08-30 20.50 20.70 20.35 20.40 0.0M
2021-08-27 20.20 20.70 20.20 20.40 0.0M
2021-08-26 20.30 20.30 19.96 20.30 0.0M
2021-08-25 20.10 20.45 20.05 20.40 0.0M
2021-08-24 19.90 20.10 19.86 20.00 0.0M
2021-08-23 20.00 20.20 20.00 20.00 0.0M
2021-08-20 19.92 20.15 19.52 20.00 0.0M
2021-08-19 20.55 20.55 19.78 20.05 0.0M
2021-08-18 20.50 20.80 20.50 20.65 0.0M
2021-08-17 21.00 21.00 20.50 20.60 0.0M
2021-08-16 21.40 21.40 20.60 21.05 0.0M
2021-08-13 21.40 21.40 20.75 20.80 0.0M
2021-08-12 20.90 21.50 20.90 21.20 0.0M
2021-08-11 20.30 21.20 20.30 20.95 0.0M
2021-08-10 20.40 20.40 20.15 20.40 0.0M
2021-08-09 20.45 20.45 20.00 20.45 0.0M
2021-08-06 21.40 21.40 20.20 20.45 0.0M
2021-08-05 20.70 21.40 20.70 21.40 0.0M
2021-08-04 20.65 21.05 20.65 20.85 0.0M
2021-08-03 20.60 20.70 20.30 20.50 0.0M
2021-08-02 20.30 20.90 20.25 20.75 0.0M
2021-07-30 20.30 20.45 19.90 20.15 0.0M
2021-07-29 19.80 20.35 19.64 20.20 0.0M
2021-07-28 19.40 19.76 19.40 19.76 0.0M
2021-07-27 19.80 19.82 19.44 19.48 0.0M
2021-07-26 19.70 19.90 19.30 19.90 0.0M
2021-07-23 19.88 19.96 19.60 19.60 0.0M
2021-07-22 19.90 20.40 19.84 19.90 0.0M
2021-07-21 19.60 20.10 19.34 19.80 0.0M
2021-07-20 18.70 19.20 18.70 19.20 0.0M
2021-07-19 19.46 19.50 18.42 18.72 0.0M
2021-07-16 19.10 19.58 19.10 19.46 0.0M
2021-07-15 19.70 19.70 19.00 19.20 0.0M
2021-07-14 20.00 20.00 19.64 19.76 0.0M
2021-07-13 20.30 20.55 19.70 19.78 0.0M
2021-07-12 20.45 20.60 20.25 20.35 0.0M
2021-07-09 20.00 20.40 20.00 20.35 0.0M
2021-07-08 20.10 20.10 19.80 19.90 0.0M
2021-07-07 20.45 20.45 20.10 20.10 0.0M
2021-07-06 20.20 20.65 20.15 20.25 0.0M
2021-07-05 20.30 20.30 20.00 20.25 0.0M
2021-07-02 19.66 20.25 19.62 20.05 0.0M
2021-07-01 19.70 20.05 19.50 19.66 0.0M
2021-06-30 19.40 19.68 19.22 19.50 0.0M
2021-06-29 19.26 19.60 19.24 19.50 0.0M
2021-06-28 19.50 19.80 19.30 19.30 0.0M
2021-06-25 19.76 19.76 19.54 19.68 0.0M
2021-06-24 19.22 19.70 19.22 19.52 0.0M
2021-06-23 20.10 20.15 19.28 19.34 0.0M
2021-06-22 20.30 20.30 19.78 20.15 0.0M
2021-06-21 19.70 20.15 18.78 20.15 0.0M
2021-06-18 20.90 21.40 20.10 20.10 0.0M
2021-06-17 21.30 21.80 21.00 21.00 0.0M
2021-06-16 21.90 22.00 21.30 21.65 0.0M
2021-06-15 22.30 22.30 21.95 22.00 0.0M
2021-06-14 21.90 22.40 21.85 22.40 0.0M
2021-06-11 22.00 22.00 21.60 21.75 0.0M
2021-06-10 21.70 21.95 21.45 21.80 0.0M
2021-06-09 20.90 21.70 20.90 21.30 0.0M
2021-06-08 21.00 21.10 20.80 20.90 0.0M
2021-06-07 21.35 21.40 21.00 21.10 0.0M
2021-06-04 21.40 21.60 21.30 21.55 0.0M
2021-06-03 21.40 21.70 21.40 21.55 0.0M
2021-06-02 21.50 21.85 21.20 21.55 0.0M
2021-06-01 20.90 21.65 20.75 21.60 0.0M
2021-05-31 21.20 21.20 20.80 21.00 0.0M
2021-05-28 21.00 21.75 20.95 21.10 0.0M
2021-05-27 20.05 21.15 20.05 20.90 0.0M
2021-05-26 20.40 20.50 20.00 20.05 0.0M
2021-05-25 20.55 20.75 20.10 20.30 0.0M
2021-05-24 20.85 20.95 20.65 20.65 0.0M
2021-05-21 21.00 21.15 20.80 20.85 0.0M
2021-05-20 21.00 21.25 20.75 21.10 0.0M
2021-05-19 21.50 21.75 20.80 20.90 0.0M
2021-05-18 21.70 21.80 21.40 21.75 0.0M
2021-05-17 21.50 21.80 21.45 21.50 0.0M
2021-05-14 21.95 21.95 21.45 21.65 0.0M
2021-05-13 22.05 22.05 21.25 21.90 0.0M
2021-05-12 21.85 22.35 21.85 22.05 0.0M
2021-05-11 22.75 22.85 21.60 22.00 0.1M
2021-05-10 22.50 23.40 22.50 23.00 0.1M
2021-05-07 21.80 22.45 21.65 22.10 0.0M
2021-05-06 21.90 21.90 20.55 21.65 0.1M
2021-05-05 19.70 20.55 19.50 20.45 0.0M
2021-05-04 19.90 20.15 19.40 19.42 0.0M
2021-05-03 20.15 20.25 19.90 19.90 0.0M
2021-04-30 20.15 20.20 20.00 20.05 0.0M
2021-04-29 19.70 20.25 19.70 20.00 0.0M
2021-04-28 18.92 19.70 18.92 19.64 0.0M
2021-04-27 19.50 19.50 18.80 18.98 0.0M
2021-04-26 19.12 19.48 19.06 19.38 0.0M
2021-04-23 18.90 19.22 18.90 19.22 0.0M
2021-04-22 19.12 19.50 18.78 18.92 0.0M
2021-04-21 18.92 19.22 18.60 19.14 0.0M
2021-04-20 18.66 19.46 18.66 19.00 0.1M
2021-04-19 19.10 19.24 18.64 18.70 0.0M
2021-04-16 19.10 19.40 19.10 19.22 0.0M
2021-04-15 19.60 19.78 19.04 19.12 0.0M
2021-04-14 20.00 20.15 19.40 19.56 0.0M
2021-04-13 19.42 20.35 19.42 20.15 0.0M
2021-04-12 19.80 19.80 18.00 19.50 0.0M
2021-04-09 20.30 20.55 19.68 19.86 0.0M
2021-04-08 20.20 20.75 20.20 20.35 0.0M
2021-04-07 20.60 21.00 20.10 20.20 0.0M
2021-04-06 20.60 20.80 20.10 20.50 0.0M
2021-04-01 19.78 20.75 19.78 20.40 0.0M
2021-03-31 20.20 20.45 19.54 19.82 0.0M
2021-03-30 19.52 20.75 19.52 20.30 0.1M
2021-03-29 19.10 19.98 19.10 19.50 0.0M
2021-03-26 19.10 19.18 18.92 19.06 0.0M
2021-03-25 18.90 19.04 18.84 18.98 0.0M
2021-03-24 18.50 18.84 18.40 18.84 0.0M
2021-03-23 19.10 19.12 18.50 18.68 0.0M
2021-03-22 18.98 19.46 18.94 19.02 0.0M
2021-03-19 19.30 19.40 18.86 19.00 0.0M
2021-03-18 19.08 19.64 19.08 19.50 0.0M
2021-03-17 19.68 19.68 18.74 18.98 0.0M
2021-03-16 19.60 19.98 19.32 19.48 0.0M
2021-03-15 19.40 19.98 19.02 19.20 0.1M
2021-03-12 19.00 19.26 18.60 19.12 0.1M
2021-03-11 18.94 19.70 18.90 19.00 0.0M
2021-03-10 18.80 19.50 18.66 18.72 0.1M
2021-03-09 17.90 18.22 17.90 18.18 0.0M
2021-03-08 17.80 18.02 17.60 18.00 0.0M
2021-03-05 18.10 18.10 17.50 17.72 0.0M
2021-03-04 17.54 18.36 17.54 18.00 0.1M
2021-03-03 18.04 18.28 17.40 17.40 0.0M
2021-03-02 17.60 18.00 17.58 17.86 0.0M
2021-03-01 17.34 17.80 17.28 17.52 0.0M
2021-02-26 16.90 17.10 16.54 17.00 0.0M
2021-02-25 16.12 16.96 16.12 16.70 0.0M
2021-02-24 15.90 16.38 15.90 16.00 0.0M
2021-02-23 16.20 16.40 15.68 15.90 0.0M
2021-02-22 15.70 16.40 15.54 16.26 0.0M
2021-02-19 15.64 15.66 15.46 15.50 0.0M
2021-02-18 15.80 15.90 15.64 15.64 0.0M
2021-02-17 16.04 16.24 15.78 15.90 0.0M
2021-02-16 16.00 16.32 15.76 15.92 0.0M
2021-02-15 15.66 16.00 15.66 16.00 0.0M
2021-02-12 15.60 15.78 15.40 15.64 0.0M
2021-02-11 15.30 15.78 15.30 15.60 0.0M
2021-02-10 15.00 15.44 15.00 15.28 0.0M
2021-02-09 15.00 15.10 14.90 15.02 0.0M
2021-02-08 15.14 15.22 14.68 15.00 0.0M
2021-02-05 15.32 15.44 14.96 15.24 0.0M
2021-02-04 15.60 15.60 15.26 15.38 0.0M
2021-02-03 15.16 15.54 15.16 15.46 0.0M
2021-02-02 14.90 15.46 14.90 15.16 0.0M
2021-02-01 14.32 15.10 14.32 14.96 0.0M
2021-01-29 14.70 14.90 14.34 14.34 0.0M
2021-01-28 14.64 14.96 14.22 14.80 0.0M
2021-01-27 14.44 14.86 14.26 14.86 0.0M
2021-01-26 14.04 14.40 13.44 14.28 0.0M
2021-01-25 14.60 14.68 14.00 14.12 0.0M
2021-01-22 14.84 14.86 14.38 14.64 0.0M
2021-01-21 14.74 14.96 14.66 14.96 0.0M
2021-01-20 14.70 14.86 14.60 14.70 0.0M
2021-01-19 14.70 14.70 14.44 14.62 0.0M
2021-01-18 14.70 14.80 14.44 14.74 0.0M
2021-01-15 14.34 14.90 14.10 14.56 0.0M
2021-01-14 14.72 14.72 14.06 14.40 0.0M
2021-01-13 14.94 14.94 14.62 14.70 0.0M
2021-01-12 14.70 15.20 14.70 15.04 0.0M
2021-01-11 15.10 15.10 14.64 14.70 0.0M
2021-01-08 15.00 15.14 14.14 15.14 0.1M
2021-01-07 14.40 14.94 14.40 14.94 0.0M
2021-01-06 14.30 14.60 14.28 14.44 0.0M
2021-01-05 14.30 14.42 13.86 14.34 0.0M
2021-01-04 14.12 14.46 14.02 14.26 0.0M