Akwel (AKW)

AKW
🏛️ Francia →
9.40
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 22.10 22.10 21.75 21.75 0.0M
2021-12-30 22.10 22.20 21.50 22.10 0.0M
2021-12-29 22.70 22.70 22.10 22.15 0.0M
2021-12-28 22.10 23.10 22.10 22.95 0.0M
2021-12-27 22.30 22.35 22.05 22.15 0.0M
2021-12-24 21.95 22.25 21.95 22.20 0.0M
2021-12-23 21.45 21.95 21.30 21.95 0.0M
2021-12-22 21.50 21.60 20.95 21.60 0.0M
2021-12-21 20.65 21.10 20.50 20.95 0.0M
2021-12-20 20.70 20.90 20.15 20.75 0.0M
2021-12-17 21.50 21.50 20.50 20.75 0.0M
2021-12-16 20.55 21.65 20.55 21.00 0.0M
2021-12-15 20.95 20.95 20.30 20.60 0.0M
2021-12-14 20.30 20.60 20.05 20.30 0.0M
2021-12-13 20.90 21.00 20.35 20.35 0.0M
2021-12-10 20.60 20.80 20.45 20.80 0.0M
2021-12-09 20.90 20.90 20.30 20.45 0.0M
2021-12-08 20.70 20.95 20.30 20.90 0.0M
2021-12-07 20.55 21.15 20.45 20.85 0.0M
2021-12-06 20.00 20.60 20.00 20.25 0.0M
2021-12-03 20.10 20.35 19.54 20.00 0.0M
2021-12-02 19.76 20.00 19.60 19.90 0.0M
2021-12-01 19.80 20.30 19.80 20.10 0.0M
2021-11-30 19.50 20.05 19.50 20.00 0.0M
2021-11-29 20.50 20.50 19.38 19.86 0.0M
2021-11-26 21.15 21.30 20.00 20.10 0.0M
2021-11-25 21.20 21.45 21.15 21.15 0.0M
2021-11-24 21.90 21.90 21.20 21.20 0.0M
2021-11-23 22.00 22.10 21.65 21.90 0.0M
2021-11-22 22.40 22.50 21.85 22.00 0.0M
2021-11-19 22.95 22.95 22.00 22.40 0.0M
2021-11-18 22.50 22.95 22.40 22.70 0.0M
2021-11-17 22.50 22.65 22.25 22.50 0.0M
2021-11-16 22.20 22.65 22.20 22.50 0.0M
2021-11-15 22.20 22.75 22.05 22.45 0.0M
2021-11-12 22.00 22.80 21.95 22.20 0.0M
2021-11-11 22.85 23.00 21.80 22.00 0.0M
2021-11-10 23.30 23.40 22.80 23.10 0.0M
2021-11-09 22.80 23.35 22.70 22.90 0.0M
2021-11-08 23.40 23.40 22.60 23.00 0.0M
2021-11-05 22.50 23.55 22.50 23.45 0.0M
2021-11-04 22.80 22.90 22.35 22.45 0.0M
2021-11-03 22.05 22.80 22.05 22.80 0.0M
2021-11-02 22.45 22.75 21.90 22.10 0.0M
2021-11-01 22.50 22.85 22.20 22.50 0.0M
2021-10-29 21.55 22.35 21.40 22.05 0.0M
2021-10-28 21.55 21.90 21.50 21.75 0.0M
2021-10-27 22.00 22.05 21.40 21.40 0.0M
2021-10-26 21.65 22.55 21.45 22.35 0.0M
2021-10-25 21.55 22.10 21.10 21.35 0.0M
2021-10-22 20.70 21.20 20.70 21.20 0.0M
2021-10-21 20.95 21.00 20.40 20.90 0.0M
2021-10-20 21.15 21.15 20.40 20.90 0.0M
2021-10-19 20.85 21.10 20.70 20.95 0.0M
2021-10-18 21.45 21.60 20.80 20.85 0.0M
2021-10-15 21.20 21.65 21.15 21.30 0.0M
2021-10-14 21.50 21.50 20.60 21.20 0.0M
2021-10-13 20.80 21.40 20.60 20.60 0.0M
2021-10-12 21.25 21.25 20.75 20.85 0.0M
2021-10-11 21.40 21.50 21.05 21.15 0.0M
2021-10-08 20.65 21.05 20.35 21.00 0.0M
2021-10-07 20.45 21.25 20.15 20.80 0.0M
2021-10-06 20.30 20.80 19.94 20.40 0.0M
2021-10-05 21.50 21.50 20.35 20.55 0.0M
2021-10-04 20.75 21.05 20.40 20.55 0.0M
2021-10-01 21.50 21.60 20.80 21.00 0.0M
2021-09-30 21.75 21.95 21.30 21.50 0.0M
2021-09-29 21.40 22.00 21.40 21.65 0.0M
2021-09-28 22.80 22.80 21.40 21.70 0.0M
2021-09-27 22.50 23.00 22.35 22.70 0.0M
2021-09-24 23.60 23.85 21.95 22.55 0.0M
2021-09-23 22.90 23.35 22.50 23.10 0.0M
2021-09-22 21.50 22.65 21.40 22.35 0.1M
2021-09-21 21.05 21.60 20.70 20.90 0.0M
2021-09-20 22.50 22.50 20.80 21.10 0.0M
2021-09-17 22.35 22.35 21.60 22.20 0.0M
2021-09-16 21.85 22.35 21.55 21.75 0.0M
2021-09-15 22.10 22.10 21.25 21.65 0.0M
2021-09-14 22.10 22.35 21.80 21.85 0.0M
2021-09-13 22.60 22.65 22.05 22.05 0.0M
2021-09-10 23.40 23.40 22.50 22.80 0.0M
2021-09-09 22.55 22.95 22.45 22.65 0.0M
2021-09-08 22.90 23.15 22.20 22.50 0.0M
2021-09-07 22.50 22.80 22.50 22.75 0.0M
2021-09-06 22.70 23.00 22.25 22.50 0.0M
2021-09-03 23.40 23.40 22.75 22.85 0.0M
2021-09-02 22.80 23.35 22.75 23.10 0.0M
2021-09-01 23.95 23.95 22.85 23.05 0.0M
2021-08-31 23.60 24.15 22.70 23.20 0.0M
2021-08-30 22.40 23.70 22.20 23.55 0.0M
2021-08-27 22.05 22.30 21.70 22.00 0.0M
2021-08-26 22.45 22.45 21.90 22.10 0.0M
2021-08-25 22.15 22.65 22.10 22.35 0.0M
2021-08-24 23.25 23.25 22.05 22.15 0.0M
2021-08-23 22.15 22.70 22.05 22.70 0.0M
2021-08-20 22.40 22.40 21.85 21.95 0.0M
2021-08-19 22.10 22.40 21.70 22.00 0.0M
2021-08-18 21.80 22.60 21.75 22.10 0.0M
2021-08-17 22.15 22.60 21.85 22.45 0.0M
2021-08-16 23.00 23.00 22.00 22.30 0.0M
2021-08-13 23.10 23.35 22.65 22.80 0.0M
2021-08-12 22.90 23.45 22.90 23.20 0.0M
2021-08-11 23.15 23.25 23.00 23.00 0.0M
2021-08-10 23.00 23.60 22.75 23.40 0.0M
2021-08-09 23.70 23.70 23.10 23.20 0.0M
2021-08-06 23.45 23.95 23.30 23.55 0.0M
2021-08-05 23.10 23.70 22.65 23.50 0.0M
2021-08-04 23.80 24.15 23.35 23.40 0.0M
2021-08-03 24.00 24.35 23.70 23.75 0.1M
2021-08-02 24.60 24.60 23.85 24.15 0.0M
2021-07-30 24.15 24.70 23.80 24.30 0.0M
2021-07-29 24.15 24.85 23.95 24.55 0.0M
2021-07-28 24.65 24.65 23.85 24.00 0.0M
2021-07-27 24.60 24.75 24.20 24.30 0.0M
2021-07-26 24.50 25.10 24.50 24.60 0.0M
2021-07-23 24.20 24.45 24.00 24.00 0.0M
2021-07-22 24.00 24.25 23.80 23.80 0.0M
2021-07-21 22.40 24.60 22.30 23.80 0.0M
2021-07-20 22.00 22.45 21.85 22.10 0.0M
2021-07-19 22.20 22.40 21.50 21.75 0.0M
2021-07-16 22.40 22.80 21.85 22.20 0.1M
2021-07-15 23.15 23.30 22.85 22.90 0.0M
2021-07-14 23.05 23.55 23.05 23.10 0.0M
2021-07-13 23.10 23.50 23.10 23.15 0.0M
2021-07-12 23.80 23.80 23.15 23.35 0.0M
2021-07-09 23.75 23.80 23.45 23.65 0.0M
2021-07-08 24.10 24.40 23.45 23.55 0.0M
2021-07-07 24.35 24.60 24.10 24.30 0.0M
2021-07-06 24.75 24.85 24.15 24.25 0.0M
2021-07-05 24.75 25.10 24.45 24.95 0.0M
2021-07-02 24.60 25.10 24.60 24.85 0.0M
2021-07-01 25.30 25.30 24.65 24.90 0.0M
2021-06-30 24.80 25.05 24.60 24.60 0.0M
2021-06-29 24.90 25.60 24.30 25.00 0.0M
2021-06-28 25.20 25.55 24.65 25.10 0.0M
2021-06-25 25.45 25.55 25.00 25.20 0.0M
2021-06-24 25.00 25.60 24.80 25.35 0.0M
2021-06-23 25.20 25.65 24.75 25.00 0.0M
2021-06-22 25.90 25.90 24.90 25.30 0.0M
2021-06-21 25.20 26.00 24.30 25.75 0.0M
2021-06-18 26.80 26.80 25.25 25.70 0.0M
2021-06-17 27.20 27.30 26.30 26.50 0.0M
2021-06-16 26.80 27.35 26.55 27.15 0.0M
2021-06-15 27.70 27.70 26.75 27.10 0.0M
2021-06-14 27.60 28.00 26.85 27.00 0.0M
2021-06-11 27.60 27.60 27.15 27.45 0.0M
2021-06-10 27.20 27.65 27.00 27.45 0.0M
2021-06-09 27.15 27.65 26.25 27.15 0.0M
2021-06-08 27.80 28.05 27.35 27.35 0.0M
2021-06-07 28.50 28.55 28.05 28.25 0.0M
2021-06-04 27.45 28.90 27.45 28.70 0.0M
2021-06-03 28.80 28.80 27.40 28.00 0.0M
2021-06-02 28.90 28.90 28.20 28.35 0.0M
2021-06-01 29.00 29.00 28.35 28.95 0.0M
2021-05-31 28.00 29.00 27.95 28.45 0.0M
2021-05-28 28.30 28.40 27.80 28.05 0.0M
2021-05-27 27.35 28.40 27.35 28.40 0.0M
2021-05-26 27.70 27.80 27.10 27.45 0.0M
2021-05-25 27.80 28.25 27.50 27.50 0.0M
2021-05-24 27.95 27.95 27.10 27.50 0.0M
2021-05-21 27.25 28.00 27.25 27.45 0.0M
2021-05-20 29.00 29.10 27.05 27.25 0.0M
2021-05-19 28.05 28.05 27.30 27.50 0.0M
2021-05-18 27.60 28.60 27.60 28.05 0.0M
2021-05-17 28.25 28.45 27.70 27.80 0.0M
2021-05-14 27.90 28.50 27.40 28.25 0.0M
2021-05-13 28.20 28.25 27.10 28.20 0.0M
2021-05-12 28.55 28.80 28.00 28.00 0.0M
2021-05-11 29.50 29.80 28.15 28.60 0.0M
2021-05-10 30.75 30.75 29.40 29.85 0.1M
2021-05-07 31.80 31.90 29.60 31.20 0.1M
2021-05-06 33.60 33.70 32.80 33.00 0.0M
2021-05-05 32.50 33.65 32.50 33.60 0.0M
2021-05-04 33.20 33.45 32.80 32.80 0.0M
2021-05-03 33.25 33.70 32.60 33.40 0.0M
2021-04-30 34.00 34.00 32.35 33.25 0.0M
2021-04-29 34.00 34.00 32.85 33.90 0.0M
2021-04-28 33.70 34.15 33.20 33.65 0.0M
2021-04-27 33.90 33.90 32.95 33.40 0.0M
2021-04-26 32.35 34.20 32.35 34.20 0.0M
2021-04-23 32.00 33.20 31.90 32.95 0.0M
2021-04-22 31.60 32.30 31.35 31.75 0.0M
2021-04-21 32.50 32.55 30.95 31.70 0.0M
2021-04-20 33.20 33.60 32.10 32.55 0.0M
2021-04-19 31.70 33.20 31.65 32.75 0.0M
2021-04-16 31.45 31.70 31.10 31.50 0.0M
2021-04-15 30.50 31.45 30.35 31.10 0.0M
2021-04-14 31.05 31.25 30.20 30.50 0.0M
2021-04-13 30.00 31.90 29.75 31.35 0.0M
2021-04-12 30.15 30.85 29.35 30.05 0.0M
2021-04-09 32.50 33.50 30.10 30.60 0.1M
2021-04-08 30.90 31.50 30.05 31.30 0.0M
2021-04-07 30.00 31.20 30.00 30.25 0.0M
2021-04-06 30.00 30.95 29.60 30.80 0.0M
2021-04-01 30.50 30.75 29.65 30.55 0.0M
2021-03-31 29.75 30.45 29.65 29.90 0.0M
2021-03-30 29.75 30.00 29.20 29.80 0.0M
2021-03-29 29.80 29.85 28.90 29.20 0.0M
2021-03-26 28.50 29.85 28.50 29.75 0.0M
2021-03-25 29.80 29.95 28.50 29.20 0.0M
2021-03-24 30.00 30.00 28.95 29.55 0.0M
2021-03-23 29.95 30.25 29.15 29.75 0.0M
2021-03-22 29.50 30.60 29.50 30.25 0.0M
2021-03-19 30.85 30.95 29.40 29.70 0.0M
2021-03-18 30.30 32.00 30.25 31.20 0.0M
2021-03-17 29.35 30.30 29.05 30.25 0.0M
2021-03-16 29.55 29.55 28.85 29.25 0.0M
2021-03-15 29.30 29.90 28.85 29.20 0.0M
2021-03-12 29.50 30.10 29.10 29.30 0.0M
2021-03-11 28.95 29.65 28.95 29.45 0.0M
2021-03-10 28.75 29.20 28.50 28.95 0.0M
2021-03-09 29.50 29.50 28.55 28.95 0.0M
2021-03-08 28.50 29.50 28.50 29.20 0.0M
2021-03-05 29.00 29.05 28.05 28.65 0.0M
2021-03-04 29.00 29.45 27.80 28.95 0.0M
2021-03-03 29.40 29.70 28.85 29.40 0.0M
2021-03-02 29.60 30.70 29.25 29.80 0.0M
2021-03-01 29.60 29.75 28.70 29.55 0.0M
2021-02-26 28.45 29.45 28.15 29.25 0.0M
2021-02-25 28.40 29.70 28.35 29.00 0.0M
2021-02-24 28.70 29.25 28.00 28.00 0.0M
2021-02-23 29.00 29.00 27.55 28.30 0.0M
2021-02-22 29.60 29.80 28.55 29.00 0.0M
2021-02-19 28.75 29.10 28.10 28.55 0.0M
2021-02-18 27.10 29.40 27.00 28.95 0.1M
2021-02-17 28.55 28.70 27.35 27.55 0.0M
2021-02-16 27.25 28.95 27.10 28.40 0.0M
2021-02-15 28.00 28.70 27.10 27.50 0.0M
2021-02-12 26.60 29.25 26.60 27.85 0.2M
2021-02-11 22.80 23.40 22.50 23.35 0.0M
2021-02-10 23.25 23.25 22.60 22.85 0.0M
2021-02-09 22.85 23.10 22.20 23.00 0.0M
2021-02-08 23.20 23.30 22.80 23.00 0.0M
2021-02-05 23.30 23.30 22.60 23.00 0.0M
2021-02-04 23.00 23.25 22.35 23.00 0.0M
2021-02-03 22.50 23.10 22.20 22.80 0.0M
2021-02-02 21.50 22.40 21.50 22.00 0.0M
2021-02-01 20.60 21.65 20.60 21.50 0.0M
2021-01-29 20.60 21.30 20.45 21.10 0.0M
2021-01-28 20.70 21.10 20.00 20.55 0.0M
2021-01-27 21.50 21.90 20.65 20.65 0.0M
2021-01-26 20.70 21.45 20.70 21.20 0.0M
2021-01-25 22.00 22.25 20.55 21.00 0.0M
2021-01-22 22.70 23.15 22.10 22.10 0.0M
2021-01-21 23.10 23.30 22.65 22.65 0.0M
2021-01-20 22.95 23.20 22.50 23.10 0.0M
2021-01-19 22.40 22.85 22.00 22.70 0.0M
2021-01-18 22.00 22.35 21.50 22.35 0.0M
2021-01-15 23.20 23.20 22.00 22.00 0.0M
2021-01-14 22.40 22.85 22.40 22.85 0.0M
2021-01-13 23.20 23.20 22.25 22.40 0.0M
2021-01-12 23.00 23.50 23.00 23.15 0.0M
2021-01-11 23.60 23.75 22.90 23.40 0.0M
2021-01-08 23.30 23.30 22.90 23.30 0.0M
2021-01-07 22.80 23.30 22.80 23.10 0.0M
2021-01-06 23.10 23.10 22.50 22.80 0.0M
2021-01-05 22.20 23.15 22.15 22.75 0.0M
2021-01-04 23.00 23.30 21.85 22.00 0.0M