Adocia (ADOC)

ADOC
🏛️ Francia →
7.30
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 8.00 8.12 8.00 8.10 0.0M
2021-12-30 8.07 8.10 8.00 8.09 0.0M
2021-12-29 7.97 8.07 7.95 8.07 0.0M
2021-12-28 7.85 8.05 7.85 8.01 0.0M
2021-12-27 7.95 7.95 7.83 7.85 0.0M
2021-12-24 7.90 8.00 7.86 8.00 0.0M
2021-12-23 7.82 7.95 7.82 7.94 0.0M
2021-12-22 7.80 7.90 7.71 7.89 0.0M
2021-12-21 7.73 7.83 7.65 7.82 0.0M
2021-12-20 7.88 7.88 7.69 7.74 0.0M
2021-12-17 7.86 7.90 7.80 7.85 0.0M
2021-12-16 7.95 7.95 7.86 7.86 0.0M
2021-12-15 8.00 8.00 7.86 7.94 0.0M
2021-12-14 8.21 8.21 7.90 7.95 0.0M
2021-12-13 7.92 8.20 7.88 8.20 0.0M
2021-12-10 8.10 8.16 7.86 8.05 0.0M
2021-12-09 8.15 8.15 8.11 8.14 0.0M
2021-12-08 8.20 8.20 8.11 8.20 0.0M
2021-12-07 8.23 8.24 8.11 8.20 0.0M
2021-12-06 8.20 8.21 8.15 8.15 0.0M
2021-12-03 8.20 8.44 8.20 8.20 0.0M
2021-12-02 8.36 8.36 8.21 8.21 0.0M
2021-12-01 8.42 8.47 8.36 8.38 0.0M
2021-11-30 8.23 8.50 8.20 8.35 0.0M
2021-11-29 8.17 8.30 8.00 8.24 0.0M
2021-11-26 8.12 8.31 8.04 8.05 0.0M
2021-11-25 8.66 8.66 8.19 8.28 0.0M
2021-11-24 8.65 8.70 8.40 8.58 0.0M
2021-11-23 8.73 8.77 8.64 8.73 0.0M
2021-11-22 8.75 8.80 8.70 8.73 0.0M
2021-11-19 8.78 8.83 8.72 8.76 0.0M
2021-11-18 8.93 8.93 8.72 8.78 0.0M
2021-11-17 8.90 9.00 8.80 8.96 0.0M
2021-11-16 8.95 8.95 8.86 8.93 0.0M
2021-11-15 9.10 9.10 8.89 8.95 0.0M
2021-11-12 9.00 9.10 8.85 9.00 0.0M
2021-11-11 8.84 9.00 8.84 9.00 0.0M
2021-11-10 8.85 9.10 8.82 8.84 0.0M
2021-11-09 8.95 9.01 8.85 8.85 0.0M
2021-11-08 9.00 9.09 8.87 9.04 0.0M
2021-11-05 9.38 9.60 9.05 9.13 0.0M
2021-11-04 8.75 9.50 8.66 9.48 0.1M
2021-11-03 8.72 8.96 8.61 8.75 0.0M
2021-11-02 9.04 9.04 8.65 8.69 0.0M
2021-11-01 8.80 9.06 8.80 8.94 0.0M
2021-10-29 8.96 9.19 8.86 9.00 0.0M
2021-10-28 9.22 9.30 8.86 8.92 0.0M
2021-10-27 9.30 9.44 8.98 9.29 0.0M
2021-10-26 9.13 9.29 9.13 9.20 0.0M
2021-10-25 9.31 9.35 9.11 9.13 0.0M
2021-10-22 9.47 9.49 9.30 9.40 0.0M
2021-10-21 9.52 9.66 9.31 9.51 0.0M
2021-10-20 9.82 9.82 9.40 9.55 0.0M
2021-10-19 9.78 9.78 9.50 9.77 0.0M
2021-10-18 9.60 9.86 9.51 9.65 0.0M
2021-10-15 9.98 10.14 9.51 9.90 0.0M
2021-10-14 9.89 10.66 9.76 10.06 0.1M
2021-10-13 9.20 9.40 9.00 9.39 0.0M
2021-10-12 9.10 9.21 8.80 9.21 0.0M
2021-10-11 9.30 9.40 8.80 9.15 0.0M
2021-10-08 9.26 9.44 9.26 9.42 0.0M
2021-10-07 9.55 9.55 9.26 9.42 0.0M
2021-10-06 9.52 9.61 9.40 9.54 0.0M
2021-10-05 9.70 9.78 9.51 9.58 0.0M
2021-10-04 9.90 9.90 9.53 9.70 0.0M
2021-10-01 9.75 9.85 9.70 9.70 0.0M
2021-09-30 9.80 9.89 9.62 9.80 0.0M
2021-09-29 9.74 9.90 9.68 9.82 0.0M
2021-09-28 9.47 9.73 9.42 9.64 0.0M
2021-09-27 9.70 9.71 9.30 9.46 0.0M
2021-09-24 9.90 9.90 9.56 9.71 0.0M
2021-09-23 9.71 9.71 9.62 9.62 0.0M
2021-09-22 9.90 9.90 9.62 9.72 0.0M
2021-09-21 9.60 9.99 9.38 9.78 0.0M
2021-09-20 9.98 10.00 9.60 9.62 0.0M
2021-09-17 9.68 9.95 9.29 9.92 0.0M
2021-09-16 9.70 9.70 9.60 9.68 0.0M
2021-09-15 9.60 9.85 9.60 9.70 0.0M
2021-09-14 9.80 9.80 9.60 9.70 0.0M
2021-09-13 9.81 9.83 9.65 9.80 0.0M
2021-09-10 9.80 9.84 9.59 9.77 0.0M
2021-09-09 9.70 9.81 9.30 9.81 0.0M
2021-09-08 9.80 9.83 9.60 9.74 0.0M
2021-09-07 10.00 10.00 9.70 9.80 0.0M
2021-09-06 9.62 10.00 9.60 9.87 0.0M
2021-09-03 9.98 10.08 9.70 9.70 0.0M
2021-09-02 10.22 10.34 9.80 10.02 0.0M
2021-09-01 9.94 10.98 9.90 10.28 0.1M
2021-08-31 9.25 9.90 9.24 9.90 0.0M
2021-08-30 8.98 9.25 8.83 9.14 0.0M
2021-08-27 8.83 9.05 8.83 8.97 0.0M
2021-08-26 9.05 9.20 8.90 8.90 0.0M
2021-08-25 9.15 9.20 9.05 9.20 0.0M
2021-08-24 9.00 9.19 8.95 9.14 0.0M
2021-08-23 8.90 9.00 8.35 9.00 0.0M
2021-08-20 8.87 8.96 8.80 8.83 0.0M
2021-08-19 9.00 9.00 8.70 8.87 0.0M
2021-08-18 9.00 9.10 8.90 9.02 0.0M
2021-08-17 9.04 9.10 9.00 9.00 0.0M
2021-08-16 9.15 9.15 9.04 9.04 0.0M
2021-08-13 9.20 9.20 9.14 9.15 0.0M
2021-08-12 9.20 9.20 9.11 9.15 0.0M
2021-08-11 9.20 9.20 9.11 9.20 0.0M
2021-08-10 9.20 9.26 9.10 9.10 0.0M
2021-08-09 9.16 9.25 9.08 9.25 0.0M
2021-08-06 9.04 9.14 9.04 9.08 0.0M
2021-08-05 9.44 9.64 8.90 9.06 0.0M
2021-08-04 9.64 9.68 9.50 9.51 0.0M
2021-08-03 9.80 9.80 9.63 9.64 0.0M
2021-08-02 9.90 9.95 9.65 9.65 0.0M
2021-07-30 9.41 9.82 9.41 9.82 0.0M
2021-07-29 9.41 9.53 9.41 9.44 0.0M
2021-07-28 9.59 9.59 9.38 9.42 0.0M
2021-07-27 9.25 9.60 9.20 9.60 0.0M
2021-07-26 9.21 9.48 9.21 9.25 0.0M
2021-07-23 9.31 9.61 9.25 9.38 0.0M
2021-07-22 9.60 9.80 9.35 9.54 0.0M
2021-07-21 9.60 9.60 9.40 9.40 0.0M
2021-07-20 9.60 9.65 9.24 9.43 0.0M
2021-07-19 9.75 10.02 9.38 9.62 0.0M
2021-07-16 9.60 9.98 9.60 9.73 0.0M
2021-07-15 9.90 10.00 9.60 9.60 0.0M
2021-07-14 9.20 10.02 9.20 9.77 0.0M
2021-07-13 9.20 9.75 9.10 9.29 0.0M
2021-07-12 9.10 10.00 9.03 9.49 0.0M
2021-07-09 8.30 9.55 8.30 9.02 0.0M
2021-07-08 8.10 8.80 8.02 8.35 0.0M
2021-07-07 8.15 8.25 8.06 8.06 0.0M
2021-07-06 8.28 8.28 8.19 8.22 0.0M
2021-07-05 8.22 8.30 8.20 8.24 0.0M
2021-07-02 8.30 8.30 8.12 8.22 0.0M
2021-07-01 8.26 8.31 8.12 8.17 0.0M
2021-06-30 8.60 8.60 8.03 8.25 0.0M
2021-06-29 8.73 8.76 8.52 8.55 0.0M
2021-06-28 8.70 8.87 8.65 8.73 0.0M
2021-06-25 8.83 8.87 8.70 8.70 0.0M
2021-06-24 8.70 8.89 8.60 8.81 0.0M
2021-06-23 8.60 8.79 8.60 8.70 0.0M
2021-06-22 8.73 8.79 8.62 8.63 0.0M
2021-06-21 8.67 8.94 8.61 8.73 0.0M
2021-06-18 8.90 8.91 8.70 8.70 0.0M
2021-06-17 9.02 9.10 8.90 8.90 0.0M
2021-06-16 9.33 9.33 8.95 9.05 0.0M
2021-06-15 9.05 9.33 9.05 9.18 0.0M
2021-06-14 8.92 9.00 8.91 8.97 0.0M
2021-06-11 8.92 9.17 8.92 8.96 0.0M
2021-06-10 9.02 9.11 8.93 8.93 0.0M
2021-06-09 9.19 9.19 9.02 9.02 0.0M
2021-06-08 9.20 9.20 9.00 9.07 0.0M
2021-06-07 9.51 9.51 9.10 9.10 0.0M
2021-06-04 9.24 9.59 9.22 9.51 0.0M
2021-06-03 10.02 10.38 9.16 9.22 0.0M
2021-06-02 9.31 10.80 9.31 10.02 0.1M
2021-06-01 8.70 9.70 8.70 9.42 0.0M
2021-05-31 8.75 8.77 8.70 8.77 0.0M
2021-05-28 8.75 8.75 8.70 8.74 0.0M
2021-05-27 8.86 9.00 8.66 8.75 0.0M
2021-05-26 8.76 8.99 8.69 8.86 0.0M
2021-05-25 8.65 8.70 8.62 8.69 0.0M
2021-05-24 8.70 8.71 8.64 8.67 0.0M
2021-05-21 8.65 8.71 8.60 8.66 0.0M
2021-05-20 8.72 8.72 8.58 8.66 0.0M
2021-05-19 8.75 8.84 8.66 8.71 0.0M
2021-05-18 8.70 8.74 8.56 8.74 0.0M
2021-05-17 8.80 8.80 8.50 8.51 0.0M
2021-05-14 8.70 8.70 8.57 8.70 0.0M
2021-05-13 8.70 8.75 8.55 8.57 0.0M
2021-05-12 8.70 8.82 8.70 8.74 0.0M
2021-05-11 8.72 8.78 8.70 8.73 0.0M
2021-05-10 8.81 8.90 8.70 8.72 0.0M
2021-05-07 8.72 8.90 8.72 8.83 0.0M
2021-05-06 8.99 9.00 8.71 8.78 0.0M
2021-05-05 9.04 9.05 8.80 8.82 0.0M
2021-05-04 8.90 9.05 8.82 8.90 0.0M
2021-05-03 9.08 9.08 8.90 8.92 0.0M
2021-04-30 9.17 9.17 9.00 9.00 0.0M
2021-04-29 9.12 9.18 9.10 9.18 0.0M
2021-04-28 9.20 9.20 9.10 9.18 0.0M
2021-04-27 9.20 9.24 9.04 9.15 0.0M
2021-04-26 9.16 9.25 9.10 9.10 0.0M
2021-04-23 9.38 9.40 9.16 9.22 0.0M
2021-04-22 9.59 9.60 9.43 9.44 0.0M
2021-04-21 9.70 9.77 9.55 9.70 0.0M
2021-04-20 9.75 10.14 9.69 9.80 0.0M
2021-04-19 9.58 9.81 9.51 9.59 0.0M
2021-04-16 9.64 9.74 9.60 9.60 0.0M
2021-04-15 9.60 9.68 9.58 9.64 0.0M
2021-04-14 9.50 9.72 9.49 9.62 0.0M
2021-04-13 9.56 9.73 9.40 9.71 0.0M
2021-04-12 9.74 9.83 9.40 9.56 0.0M
2021-04-09 9.90 9.96 9.75 9.75 0.0M
2021-04-08 9.84 10.10 9.79 9.88 0.0M
2021-04-07 10.00 10.14 9.87 9.92 0.0M
2021-04-06 9.90 10.10 9.84 9.96 0.0M
2021-04-01 10.08 10.08 9.80 9.86 0.0M
2021-03-31 10.00 10.16 9.95 9.95 0.0M
2021-03-30 10.00 10.18 10.00 10.00 0.0M
2021-03-29 10.22 10.28 10.00 10.00 0.0M
2021-03-26 10.42 10.46 10.10 10.16 0.0M
2021-03-25 10.46 10.46 10.06 10.06 0.0M
2021-03-24 10.58 10.58 10.40 10.48 0.0M
2021-03-23 10.76 10.76 10.44 10.56 0.0M
2021-03-22 10.48 10.92 10.48 10.52 0.0M
2021-03-19 10.84 10.84 10.40 10.52 0.0M
2021-03-18 11.10 11.10 10.84 11.08 0.0M
2021-03-17 11.00 11.04 10.82 11.02 0.0M
2021-03-16 10.90 11.20 10.80 11.00 0.0M
2021-03-15 10.40 11.00 10.40 10.96 0.0M
2021-03-12 10.22 10.40 10.22 10.40 0.0M
2021-03-11 10.60 10.70 10.18 10.20 0.0M
2021-03-10 10.30 10.56 10.22 10.48 0.0M
2021-03-09 10.22 10.32 10.00 10.32 0.0M
2021-03-08 10.30 10.42 10.20 10.38 0.0M
2021-03-05 10.68 10.68 10.36 10.60 0.0M
2021-03-04 10.90 10.90 10.60 10.70 0.0M
2021-03-03 11.02 11.08 10.90 10.98 0.0M
2021-03-02 11.00 11.14 10.94 11.10 0.0M
2021-03-01 10.86 10.94 10.70 10.94 0.0M
2021-02-26 10.74 10.90 10.60 10.70 0.0M
2021-02-25 10.88 10.88 10.70 10.76 0.0M
2021-02-24 10.66 11.04 10.54 10.86 0.0M
2021-02-23 11.00 11.04 10.54 10.66 0.0M
2021-02-22 11.04 11.20 10.70 11.08 0.0M
2021-02-19 10.72 11.16 10.72 11.04 0.0M
2021-02-18 11.36 11.40 10.74 10.76 0.0M
2021-02-17 10.94 11.46 10.92 11.14 0.0M
2021-02-16 10.88 11.00 10.70 10.84 0.0M
2021-02-15 10.84 10.96 10.66 10.70 0.0M
2021-02-12 10.90 10.90 10.60 10.84 0.0M
2021-02-11 10.78 10.96 10.50 10.86 0.0M
2021-02-10 10.78 10.78 10.44 10.70 0.0M
2021-02-09 10.72 10.72 10.40 10.60 0.0M
2021-02-08 10.76 10.96 10.54 10.56 0.0M
2021-02-05 10.54 11.18 10.40 10.54 0.1M
2021-02-04 10.34 10.62 10.34 10.36 0.0M
2021-02-03 10.50 10.70 10.32 10.32 0.0M
2021-02-02 10.20 10.68 10.20 10.40 0.0M
2021-02-01 10.30 10.30 9.92 10.12 0.0M
2021-01-29 10.36 10.36 10.08 10.08 0.0M
2021-01-28 9.92 10.42 9.82 10.40 0.0M
2021-01-27 10.52 10.88 9.90 10.00 0.0M
2021-01-26 11.54 11.90 10.40 10.48 0.1M
2021-01-25 11.24 11.50 10.30 10.90 0.1M
2021-01-22 11.50 11.90 10.88 11.30 0.1M
2021-01-21 11.20 12.36 11.20 12.10 0.1M
2021-01-20 11.42 11.98 10.62 11.16 0.2M
2021-01-19 9.93 11.76 9.82 11.70 0.1M
2021-01-18 9.94 9.99 9.80 9.82 0.0M
2021-01-15 9.94 10.00 9.74 9.90 0.0M
2021-01-14 9.89 10.02 9.62 9.86 0.0M
2021-01-13 10.18 10.18 9.69 9.85 0.0M
2021-01-12 10.20 10.40 9.80 10.12 0.1M
2021-01-11 9.13 10.64 9.13 10.20 0.4M
2021-01-08 8.54 8.65 8.42 8.65 0.0M
2021-01-07 8.55 8.58 8.45 8.54 0.0M
2021-01-06 8.50 8.54 8.25 8.51 0.0M
2021-01-05 8.54 8.54 8.30 8.42 0.0M
2021-01-04 8.34 8.53 8.29 8.49 0.0M