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
2023-12-29 19.38 19.78 19.38 19.60 0.0M
2023-12-28 19.54 19.60 19.28 19.32 0.0M
2023-12-27 18.90 19.88 18.90 19.50 0.0M
2023-12-22 18.48 19.10 18.46 18.94 0.0M
2023-12-21 18.20 18.48 18.14 18.46 0.0M
2023-12-20 18.30 18.30 18.10 18.16 0.0M
2023-12-19 18.40 18.52 18.22 18.30 0.0M
2023-12-18 18.52 18.60 18.42 18.46 0.0M
2023-12-15 18.52 18.80 18.52 18.64 0.0M
2023-12-14 18.20 18.62 18.20 18.58 0.0M
2023-12-13 18.24 18.52 18.20 18.22 0.0M
2023-12-12 18.14 18.24 18.10 18.24 0.0M
2023-12-11 18.20 18.30 18.10 18.20 0.0M
2023-12-08 18.18 18.32 18.18 18.32 0.0M
2023-12-07 18.04 18.24 18.00 18.20 0.0M
2023-12-06 18.10 18.22 17.98 17.98 0.0M
2023-12-05 18.14 18.24 18.06 18.14 0.0M
2023-12-04 18.26 18.28 18.02 18.10 0.0M
2023-12-01 18.34 18.40 18.06 18.32 0.0M
2023-11-30 18.34 18.46 18.22 18.28 0.0M
2023-11-29 18.44 18.66 18.34 18.34 0.0M
2023-11-28 18.18 18.66 18.18 18.46 0.0M
2023-11-27 18.10 18.28 17.94 18.24 0.0M
2023-11-24 18.12 18.22 18.06 18.16 0.0M
2023-11-23 18.26 18.48 18.18 18.20 0.0M
2023-11-22 18.04 18.34 18.04 18.26 0.0M
2023-11-21 17.92 18.14 17.90 18.00 0.0M
2023-11-20 18.06 18.20 17.80 17.96 0.0M
2023-11-17 18.00 18.36 18.00 18.00 0.0M
2023-11-16 17.82 18.14 17.82 18.00 0.0M
2023-11-15 17.56 18.16 17.56 17.82 0.0M
2023-11-14 16.80 17.60 16.80 17.56 0.0M
2023-11-13 16.64 16.98 16.60 16.80 0.0M
2023-11-10 16.26 16.62 16.14 16.58 0.0M
2023-11-09 15.58 16.32 15.58 16.20 0.0M
2023-11-08 15.96 16.00 15.04 15.52 0.1M
2023-11-07 16.36 16.66 16.22 16.44 0.0M
2023-11-06 16.40 16.80 16.28 16.30 0.0M
2023-11-03 16.06 16.56 16.06 16.34 0.0M
2023-11-02 15.80 16.22 15.80 16.00 0.0M
2023-11-01 15.00 15.74 14.94 15.74 0.1M
2023-10-31 14.90 15.00 14.86 15.00 0.2M
2023-10-30 15.00 15.00 14.80 14.84 0.0M
2023-10-27 15.00 15.00 14.88 14.98 0.0M
2023-10-26 15.00 15.16 14.84 14.94 0.0M
2023-10-25 15.22 15.22 14.68 14.80 0.0M
2023-10-24 15.12 15.34 15.12 15.16 0.0M
2023-10-23 15.64 15.66 15.14 15.14 0.0M
2023-10-20 15.78 15.96 15.64 15.66 0.0M
2023-10-19 16.12 16.12 15.76 15.90 0.0M
2023-10-18 16.40 16.50 16.00 16.06 0.0M
2023-10-17 16.20 16.62 16.20 16.40 0.0M
2023-10-16 16.10 16.32 16.04 16.32 0.0M
2023-10-13 16.52 16.66 16.04 16.04 0.0M
2023-10-12 16.84 17.12 16.54 16.54 0.0M
2023-10-11 16.70 17.20 16.70 16.90 0.0M
2023-10-10 16.16 16.88 16.16 16.68 0.0M
2023-10-09 16.28 16.34 16.22 16.22 0.0M
2023-10-06 16.14 16.42 16.14 16.22 0.0M
2023-10-05 16.22 16.38 16.08 16.14 0.0M
2023-10-04 16.30 16.40 16.20 16.20 0.0M
2023-10-03 16.42 16.50 16.06 16.30 0.0M
2023-10-02 16.04 16.48 16.04 16.48 0.0M
2023-09-29 16.06 16.16 16.02 16.10 0.0M
2023-09-28 15.84 16.06 15.74 15.94 0.0M
2023-09-27 15.70 15.86 15.70 15.78 0.0M
2023-09-26 15.64 15.86 15.64 15.74 0.0M
2023-09-25 15.76 15.78 15.48 15.62 0.0M
2023-09-22 15.64 15.84 15.58 15.74 0.0M
2023-09-21 15.80 15.90 15.52 15.70 0.0M
2023-09-20 15.42 15.88 15.28 15.74 0.0M
2023-09-19 15.86 15.86 15.28 15.46 0.0M
2023-09-18 16.08 16.10 15.90 15.90 0.0M
2023-09-15 16.50 16.72 16.14 16.14 0.0M
2023-09-14 16.86 17.08 16.16 16.56 0.1M
2023-09-13 17.76 17.82 17.64 17.76 0.0M
2023-09-12 17.70 17.76 17.64 17.76 0.0M
2023-09-11 17.66 17.74 17.64 17.70 0.0M
2023-09-08 17.48 17.72 17.40 17.62 0.1M
2023-09-07 17.70 17.76 17.34 17.42 0.0M
2023-09-06 17.76 17.78 17.64 17.64 0.0M
2023-09-05 17.58 17.82 17.58 17.82 0.0M
2023-09-04 17.92 17.98 17.56 17.64 0.0M
2023-09-01 17.92 18.04 17.92 18.04 0.0M
2023-08-31 17.90 18.00 17.88 17.98 0.0M
2023-08-30 18.02 18.04 17.92 17.92 0.0M
2023-08-29 18.30 18.30 18.00 18.00 0.0M
2023-08-28 18.08 18.30 18.08 18.30 0.0M
2023-08-25 18.00 18.10 17.96 18.08 0.0M
2023-08-24 18.28 18.28 18.00 18.08 0.0M
2023-08-23 18.44 18.56 18.22 18.22 0.0M
2023-08-22 18.14 18.60 18.14 18.50 0.0M
2023-08-21 18.12 18.58 18.12 18.20 0.0M
2023-08-18 18.06 18.22 17.98 18.12 0.0M
2023-08-17 17.92 18.14 17.84 18.04 0.0M
2023-08-16 18.16 18.16 17.86 17.86 0.0M
2023-08-15 17.92 18.22 17.86 18.22 0.0M
2023-08-14 17.98 17.98 17.90 17.98 0.0M
2023-08-11 18.14 18.34 18.00 18.00 0.0M
2023-08-10 17.94 18.28 17.88 18.18 0.0M
2023-08-09 17.90 18.10 17.90 17.92 0.0M
2023-08-08 18.08 18.12 17.92 17.96 0.0M
2023-08-07 17.50 18.14 17.48 18.02 0.0M
2023-08-04 17.38 17.50 17.32 17.50 0.0M
2023-08-03 17.50 17.50 17.30 17.32 0.0M
2023-08-02 17.88 17.88 17.40 17.54 0.0M
2023-08-01 18.20 18.20 17.68 17.88 0.0M
2023-07-31 18.26 18.30 17.96 18.14 0.0M
2023-07-28 18.40 18.44 18.12 18.26 0.0M
2023-07-27 18.08 18.40 17.96 18.40 0.0M
2023-07-26 18.08 18.30 17.96 18.02 0.0M
2023-07-25 17.96 18.16 17.96 18.14 0.0M
2023-07-24 17.80 17.96 17.72 17.90 0.0M
2023-07-21 18.26 18.26 17.92 17.92 0.0M
2023-07-20 18.08 18.26 17.96 18.14 0.0M
2023-07-19 18.14 18.26 18.02 18.02 0.0M
2023-07-18 18.10 18.20 17.96 18.14 0.0M
2023-07-17 17.88 18.10 17.82 18.10 0.0M
2023-07-14 18.00 18.10 17.96 17.98 0.0M
2023-07-13 18.12 18.18 17.96 18.00 0.1M
2023-07-12 17.98 18.16 17.98 18.10 0.0M
2023-07-11 17.86 18.06 17.86 17.96 0.0M
2023-07-10 17.62 17.86 17.56 17.76 0.0M
2023-07-07 17.82 17.86 17.50 17.68 0.0M
2023-07-06 18.42 18.56 17.80 17.80 0.0M
2023-07-05 18.30 18.56 18.20 18.42 0.0M
2023-07-04 19.12 19.60 19.06 19.20 0.0M
2023-07-03 19.04 19.16 19.02 19.12 0.0M
2023-06-30 19.00 19.10 18.94 19.00 0.0M
2023-06-29 18.74 19.00 18.56 18.96 0.0M
2023-06-28 18.18 18.80 18.18 18.80 0.0M
2023-06-27 18.08 18.12 17.92 18.12 0.0M
2023-06-26 18.28 18.28 17.98 18.00 0.0M
2023-06-23 18.54 18.54 18.26 18.40 0.0M
2023-06-22 18.84 18.86 18.52 18.56 0.0M
2023-06-21 19.08 19.14 18.84 18.84 0.0M
2023-06-20 19.40 19.40 19.02 19.08 0.0M
2023-06-19 19.18 19.38 19.10 19.36 0.0M
2023-06-16 19.24 19.28 19.00 19.26 0.0M
2023-06-15 19.38 19.38 18.92 19.18 0.0M
2023-06-14 19.70 19.80 19.30 19.42 0.0M
2023-06-13 19.56 19.72 19.42 19.64 0.0M
2023-06-12 19.62 19.64 19.22 19.50 0.0M
2023-06-09 19.84 20.05 19.50 19.60 0.0M
2023-06-08 19.30 19.78 19.30 19.78 0.0M
2023-06-07 19.12 19.30 19.02 19.30 0.0M
2023-06-06 19.06 19.30 19.06 19.12 0.0M
2023-06-05 19.00 19.30 19.00 19.18 0.0M
2023-06-02 18.66 19.06 18.56 19.06 0.0M
2023-06-01 18.24 18.64 18.20 18.64 0.0M
2023-05-31 18.46 18.58 18.26 18.26 0.0M
2023-05-30 18.84 18.84 18.42 18.52 0.0M
2023-05-29 18.70 18.92 18.62 18.90 0.0M
2023-05-26 18.76 18.76 18.34 18.62 0.0M
2023-05-25 18.50 18.56 18.40 18.40 0.0M
2023-05-24 18.66 18.66 18.26 18.50 0.0M
2023-05-23 18.90 18.94 18.66 18.66 0.0M
2023-05-22 19.20 19.20 18.90 18.90 0.0M
2023-05-19 19.12 19.40 19.08 19.20 0.0M
2023-05-18 18.90 19.08 18.80 19.08 0.0M
2023-05-17 18.42 18.90 18.32 18.90 0.0M
2023-05-16 18.50 18.64 18.38 18.38 0.0M
2023-05-15 18.40 18.56 18.32 18.48 0.0M
2023-05-12 17.90 18.38 17.90 18.38 0.0M
2023-05-11 18.20 18.28 17.50 17.90 0.0M
2023-05-10 18.36 18.74 18.34 18.40 0.0M
2023-05-09 18.22 18.40 18.14 18.40 0.0M
2023-05-08 18.36 18.40 18.22 18.28 0.0M
2023-05-05 17.82 18.36 17.76 18.34 0.0M
2023-05-04 18.08 18.08 17.84 17.88 0.0M
2023-05-03 17.92 18.10 17.86 18.06 0.0M
2023-05-02 17.68 18.16 17.68 17.98 0.0M
2023-04-28 17.52 17.94 17.48 17.72 0.0M
2023-04-27 17.36 17.86 17.36 17.58 0.1M
2023-04-26 17.40 17.50 17.28 17.40 0.0M
2023-04-25 17.70 17.70 17.28 17.40 0.0M
2023-04-24 17.80 17.80 17.66 17.76 0.0M
2023-04-21 17.90 18.04 17.80 17.86 0.0M
2023-04-20 18.04 18.10 17.92 17.96 0.0M
2023-04-19 18.38 18.38 17.98 17.98 0.0M
2023-04-18 18.18 18.40 18.14 18.32 0.0M
2023-04-17 17.60 18.18 17.60 18.18 0.0M
2023-04-14 17.90 17.96 17.64 17.64 0.0M
2023-04-13 17.60 18.02 17.60 17.84 0.0M
2023-04-12 17.30 17.76 17.24 17.60 0.0M
2023-04-11 17.18 17.60 17.12 17.34 0.0M
2023-04-06 17.04 17.34 16.92 17.06 0.0M
2023-04-05 17.74 17.76 16.94 17.04 0.0M
2023-04-04 17.96 18.22 17.66 17.72 0.0M
2023-04-03 17.90 18.04 17.90 17.96 0.0M
2023-03-31 18.00 18.06 17.88 17.90 0.0M
2023-03-30 17.86 18.04 17.86 18.00 0.0M
2023-03-29 17.82 18.00 17.80 17.86 0.0M
2023-03-28 17.66 18.00 17.66 17.80 0.0M
2023-03-27 17.46 17.74 17.40 17.64 0.0M
2023-03-24 17.94 17.94 17.36 17.40 0.0M
2023-03-23 18.12 18.14 17.84 17.92 0.0M
2023-03-22 18.60 18.70 18.18 18.18 0.0M
2023-03-21 18.32 18.60 18.30 18.54 0.0M
2023-03-20 18.42 18.42 17.86 18.20 0.0M
2023-03-17 18.74 19.16 18.46 18.72 0.0M
2023-03-16 18.06 18.52 18.06 18.50 0.0M
2023-03-15 18.60 18.60 17.44 17.86 0.0M
2023-03-14 17.78 18.56 17.78 18.54 0.0M
2023-03-13 18.42 18.42 17.62 17.82 0.0M
2023-03-10 18.42 18.42 17.62 18.32 0.0M
2023-03-09 19.08 19.08 18.54 18.64 0.0M
2023-03-08 18.70 19.08 18.60 19.08 0.0M
2023-03-07 18.90 18.96 18.64 18.80 0.0M
2023-03-06 19.12 19.12 18.88 18.92 0.0M
2023-03-03 19.06 19.22 18.90 19.12 0.0M
2023-03-02 19.24 19.34 19.00 19.00 0.0M
2023-03-01 19.28 19.38 19.08 19.20 0.0M
2023-02-28 19.14 19.54 19.00 19.36 0.0M
2023-02-27 18.92 19.28 18.82 19.24 0.0M
2023-02-24 18.72 18.88 18.62 18.70 0.0M
2023-02-23 18.40 18.80 18.40 18.62 0.0M
2023-02-22 18.72 18.72 18.40 18.40 0.0M
2023-02-21 19.10 19.24 18.72 18.74 0.0M
2023-02-20 18.64 19.14 18.62 19.14 0.0M
2023-02-17 18.46 18.60 18.30 18.56 0.0M
2023-02-16 18.42 18.48 18.24 18.48 0.0M
2023-02-15 18.26 18.46 18.12 18.32 0.0M
2023-02-14 18.10 18.36 18.08 18.26 0.0M
2023-02-13 18.16 18.36 18.00 18.00 0.0M
2023-02-10 18.48 18.48 17.86 18.00 0.0M
2023-02-09 18.46 18.56 18.30 18.50 0.0M
2023-02-08 17.80 18.50 17.80 18.32 0.0M
2023-02-07 17.78 17.84 17.58 17.70 0.0M
2023-02-06 17.68 17.78 17.46 17.68 0.0M
2023-02-03 18.00 18.00 17.70 17.78 0.0M
2023-02-02 17.40 18.00 17.40 18.00 0.0M
2023-02-01 17.60 17.76 17.40 17.50 0.0M
2023-01-31 17.36 17.60 17.16 17.60 0.0M
2023-01-30 17.58 17.58 17.26 17.34 0.0M
2023-01-27 17.18 17.50 17.12 17.48 0.0M
2023-01-26 17.20 17.26 17.04 17.18 0.0M
2023-01-25 17.30 17.50 17.10 17.16 0.0M
2023-01-24 17.90 17.90 17.26 17.40 0.0M
2023-01-23 17.58 17.98 17.48 17.90 0.0M
2023-01-20 17.46 17.64 17.40 17.58 0.0M
2023-01-19 17.92 17.92 17.30 17.36 0.1M
2023-01-18 17.80 18.06 17.72 18.00 0.0M
2023-01-17 17.70 17.90 17.68 17.80 0.0M
2023-01-16 17.50 17.82 17.50 17.70 0.0M
2023-01-13 17.46 17.62 17.42 17.54 0.0M
2023-01-12 17.50 17.66 17.26 17.56 0.0M
2023-01-11 17.50 17.80 17.50 17.54 0.0M
2023-01-10 18.10 18.10 17.46 17.50 0.0M
2023-01-09 17.96 18.18 17.96 18.00 0.0M
2023-01-06 17.62 18.00 17.52 17.86 0.0M
2023-01-05 17.60 17.88 17.54 17.62 0.0M
2023-01-04 17.80 18.14 17.54 17.62 0.0M
2023-01-03 17.22 17.78 17.22 17.70 0.0M
2023-01-02 16.90 17.22 16.84 17.02 0.0M