Allegro (ALEP)

ALEP
🏛️ Polonia →
35.28
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 25.29 25.45 24.91 25.13 1.4M
2022-12-29 24.91 25.73 24.50 25.52 2.1M
2022-12-28 24.82 25.15 24.31 24.89 1.8M
2022-12-27 25.50 25.50 24.72 24.83 0.9M
2022-12-23 25.60 25.76 25.04 25.38 0.8M
2022-12-22 25.80 26.18 25.45 25.61 1.6M
2022-12-21 24.45 25.81 24.38 25.80 4.8M
2022-12-20 23.97 24.47 23.84 24.38 2.4M
2022-12-19 24.50 24.73 24.14 24.18 1.9M
2022-12-16 24.61 24.77 24.12 24.44 4.6M
2022-12-15 25.61 25.78 24.80 24.84 2.8M
2022-12-14 25.84 26.45 25.76 26.02 2.6M
2022-12-13 25.02 26.20 24.48 25.88 3.3M
2022-12-12 24.02 25.08 23.78 25.04 3.2M
2022-12-09 24.50 24.63 24.09 24.25 1.6M
2022-12-08 24.90 24.94 23.86 24.29 1.9M
2022-12-07 24.30 24.91 23.83 24.83 1.8M
2022-12-06 23.80 24.44 23.67 24.26 1.6M
2022-12-05 24.00 24.55 23.81 23.90 2.2M
2022-12-02 23.10 24.17 23.00 23.61 7.0M
2022-12-01 23.00 23.29 22.67 23.00 6.9M
2022-11-30 23.72 24.10 22.26 22.35 9.5M
2022-11-29 24.00 24.37 22.95 23.10 6.4M
2022-11-28 25.30 25.30 24.08 24.15 2.7M
2022-11-25 25.36 25.90 25.09 25.46 1.8M
2022-11-24 24.37 25.55 24.11 25.50 3.7M
2022-11-23 23.77 24.51 23.42 23.93 3.0M
2022-11-22 23.30 23.84 23.01 23.62 1.5M
2022-11-21 24.41 24.50 23.11 23.31 4.5M
2022-11-18 24.52 24.80 23.92 24.41 3.1M
2022-11-17 25.90 25.95 24.61 24.83 4.1M
2022-11-16 26.30 26.48 25.40 25.50 3.2M
2022-11-15 25.89 26.85 25.40 26.60 3.0M
2022-11-14 26.39 26.94 25.48 25.83 5.5M
2022-11-10 24.00 26.19 23.71 25.93 4.3M
2022-11-09 24.77 25.16 24.19 24.28 2.4M
2022-11-08 23.90 24.85 23.59 24.85 2.4M
2022-11-07 23.50 24.15 23.16 23.92 2.7M
2022-11-04 23.38 24.95 23.31 23.40 5.0M
2022-11-03 22.71 23.62 22.62 23.48 2.6M
2022-11-02 23.26 23.68 22.52 23.30 4.2M
2022-10-31 22.50 23.27 22.17 23.20 3.0M
2022-10-28 21.62 22.69 21.31 22.33 3.6M
2022-10-27 21.67 22.40 21.38 22.32 3.1M
2022-10-26 21.08 21.95 21.00 21.90 5.6M
2022-10-25 19.90 21.22 19.90 21.04 5.7M
2022-10-24 19.90 20.37 19.76 19.89 2.9M
2022-10-21 19.99 20.09 19.57 19.90 2.1M
2022-10-20 19.80 20.37 19.06 20.29 6.0M
2022-10-19 20.65 20.66 19.45 19.91 3.4M
2022-10-18 20.55 20.94 20.38 20.77 3.4M
2022-10-17 19.75 20.47 19.40 20.35 3.2M
2022-10-14 19.11 19.96 18.46 19.87 10.7M
2022-10-13 18.95 19.09 17.90 18.37 11.3M
2022-10-12 19.82 19.82 18.70 18.70 6.0M
2022-10-11 19.50 19.89 19.05 19.60 3.2M
2022-10-10 19.87 19.98 19.31 19.60 6.6M
2022-10-07 20.25 20.55 19.88 20.09 4.1M
2022-10-06 21.10 21.36 20.36 20.59 5.1M
2022-10-05 21.96 22.00 20.65 20.83 2.2M
2022-10-04 22.12 22.21 21.40 21.88 9.6M
2022-10-03 21.50 21.50 20.61 21.23 2.3M
2022-09-30 22.04 22.30 20.75 21.55 7.9M
2022-09-29 23.98 23.98 21.93 21.98 8.0M
2022-09-28 24.90 25.34 24.25 24.50 2.8M
2022-09-27 25.18 25.60 24.96 25.30 2.6M
2022-09-26 24.30 25.16 24.00 24.75 2.2M
2022-09-23 25.50 25.64 24.00 24.66 2.6M
2022-09-22 25.45 25.83 25.23 25.50 1.5M
2022-09-21 24.85 26.09 24.69 25.89 1.8M
2022-09-20 25.92 25.92 25.00 25.09 1.3M
2022-09-19 25.30 25.84 25.00 25.71 1.3M
2022-09-16 25.50 25.80 24.88 25.30 3.2M
2022-09-15 25.40 26.15 25.12 25.89 1.2M
2022-09-14 25.56 25.90 24.93 25.45 1.5M
2022-09-13 26.20 27.00 25.61 25.82 2.0M
2022-09-12 26.43 26.44 25.44 26.18 2.2M
2022-09-09 25.80 26.65 25.40 26.00 3.2M
2022-09-08 24.73 25.58 24.55 25.48 2.9M
2022-09-07 24.20 24.61 23.96 24.36 2.2M
2022-09-06 24.08 25.10 23.98 24.18 0.2M
2022-09-05 24.80 25.09 23.74 23.74 1.8M
2022-09-02 24.80 25.18 24.26 25.11 1.5M
2022-09-01 24.50 24.98 24.16 24.20 3.0M
2022-08-31 24.51 25.05 24.30 24.80 3.2M
2022-08-30 24.60 25.20 23.92 24.12 1.4M
2022-08-29 24.52 24.88 23.72 24.34 1.8M
2022-08-26 25.99 26.02 25.00 25.21 2.2M
2022-08-25 25.55 26.46 25.44 25.80 1.9M
2022-08-24 25.60 25.99 24.85 25.00 2.5M
2022-08-23 25.80 26.38 25.56 25.70 2.1M
2022-08-22 26.94 27.05 26.07 26.09 2.0M
2022-08-19 27.61 27.95 27.04 27.20 1.7M
2022-08-18 27.80 28.71 27.33 27.82 1.4M
2022-08-17 29.74 29.74 27.72 28.18 3.3M
2022-08-16 28.50 29.92 28.50 29.45 3.0M
2022-08-12 28.60 28.66 27.90 28.27 2.1M
2022-08-11 27.94 29.10 27.30 28.50 2.9M
2022-08-10 26.66 27.72 26.14 27.54 4.7M
2022-08-09 25.50 27.13 25.50 26.95 2.8M
2022-08-08 26.30 26.32 25.25 25.57 1.3M
2022-08-05 26.93 27.15 25.62 25.86 2.0M
2022-08-04 25.64 27.98 25.48 26.71 6.4M
2022-08-03 24.78 25.68 24.64 25.34 1.9M
2022-08-02 24.90 25.18 24.31 25.05 1.5M
2022-08-01 25.09 25.32 24.27 24.95 2.1M
2022-07-29 23.62 25.04 23.62 25.04 3.7M
2022-07-28 24.38 24.38 23.09 23.40 3.8M
2022-07-27 25.00 25.00 23.46 23.71 2.7M
2022-07-26 25.66 25.70 24.43 24.65 2.3M
2022-07-25 26.50 26.74 25.57 25.73 2.0M
2022-07-22 26.99 27.59 26.18 26.88 3.3M
2022-07-21 27.39 27.39 26.52 26.57 3.3M
2022-07-20 26.50 27.93 26.40 27.49 3.7M
2022-07-19 25.45 25.96 24.73 25.86 1.7M
2022-07-18 25.50 25.71 24.62 25.61 2.4M
2022-07-15 24.67 26.10 24.59 25.00 2.8M
2022-07-14 24.90 25.19 24.12 24.45 2.8M
2022-07-13 25.45 25.89 24.34 24.82 3.1M
2022-07-12 27.30 27.34 25.40 25.60 2.5M
2022-07-11 26.52 27.70 26.33 27.47 2.1M
2022-07-08 27.70 27.70 26.57 26.88 2.9M
2022-07-07 26.42 28.12 26.20 27.50 4.8M
2022-07-06 23.00 27.15 23.00 26.42 9.7M
2022-07-05 22.84 23.24 21.87 22.82 2.0M
2022-07-04 23.30 23.41 22.62 22.71 1.3M
2022-07-01 23.66 24.52 23.05 23.22 2.1M
2022-06-30 24.07 24.16 23.55 23.84 1.7M
2022-06-29 23.10 24.41 22.60 24.00 2.5M
2022-06-28 24.00 24.77 23.75 23.93 4.3M
2022-06-27 23.61 24.36 23.16 24.07 4.1M
2022-06-24 22.90 23.72 22.34 23.45 2.8M
2022-06-23 22.40 22.98 21.82 22.83 2.7M
2022-06-22 22.04 22.92 21.70 22.43 3.5M
2022-06-21 21.66 22.59 21.18 22.48 5.0M
2022-06-20 20.90 21.78 20.84 21.47 2.6M
2022-06-17 19.78 21.10 19.78 20.61 6.0M
2022-06-15 19.83 20.30 19.42 20.23 5.4M
2022-06-14 20.30 20.58 19.62 19.69 3.6M
2022-06-13 20.62 21.00 19.94 20.12 2.6M
2022-06-10 20.73 21.66 20.49 21.20 2.2M
2022-06-09 21.50 21.86 20.56 20.80 3.1M
2022-06-08 22.46 22.60 21.31 21.41 3.1M
2022-06-07 22.81 22.82 22.21 22.38 2.3M
2022-06-06 23.02 23.40 22.93 23.01 1.2M
2022-06-03 24.00 24.30 22.79 22.89 2.3M
2022-06-02 23.61 23.90 23.38 23.77 1.3M
2022-06-01 25.00 25.12 23.70 23.70 3.2M
2022-05-31 25.00 25.25 24.61 25.11 6.1M
2022-05-30 24.83 25.21 24.55 25.03 3.5M
2022-05-27 23.58 24.93 23.52 24.70 10.3M
2022-05-26 21.70 23.60 21.30 23.45 5.6M
2022-05-25 22.50 22.72 22.02 22.30 2.0M
2022-05-24 23.15 23.32 22.21 22.27 5.3M
2022-05-23 24.86 25.18 23.23 23.50 7.7M
2022-05-20 23.60 24.93 23.47 24.29 3.0M
2022-05-19 22.81 23.42 22.46 23.40 4.4M
2022-05-18 23.86 24.25 23.20 23.34 2.2M
2022-05-17 22.59 24.11 22.25 23.86 2.8M
2022-05-16 22.89 23.32 21.93 22.30 2.6M
2022-05-13 23.00 23.14 21.83 23.05 3.4M
2022-05-12 21.70 22.67 20.75 22.44 4.0M
2022-05-11 22.10 23.25 21.52 22.38 3.5M
2022-05-10 22.32 22.58 21.23 21.82 3.6M
2022-05-09 21.85 22.62 21.48 22.30 2.7M
2022-05-06 21.02 22.14 20.61 21.95 4.3M
2022-05-05 23.40 23.43 21.23 21.23 5.2M
2022-05-04 23.20 23.44 22.38 22.57 0.3M
2022-05-02 22.23 23.36 22.22 22.93 3.1M
2022-04-29 24.99 25.41 23.01 23.04 5.7M
2022-04-28 24.57 24.85 23.15 24.35 4.6M
2022-04-27 24.90 24.95 23.86 24.05 3.5M
2022-04-26 27.59 27.59 24.61 24.61 6.5M
2022-04-25 26.44 27.48 26.10 27.05 2.1M
2022-04-22 27.90 27.90 26.88 27.00 1.8M
2022-04-21 27.85 28.96 27.16 28.05 4.3M
2022-04-20 27.49 28.52 27.05 27.91 5.0M
2022-04-19 28.18 28.21 26.33 27.02 3.3M
2022-04-14 27.00 28.48 27.00 27.90 2.3M
2022-04-13 28.00 28.18 26.72 26.80 4.4M
2022-04-12 28.30 28.36 27.52 27.80 2.9M
2022-04-11 28.79 29.45 27.85 28.36 3.0M
2022-04-08 29.45 29.48 28.64 28.71 2.8M
2022-04-07 30.48 30.50 29.04 29.04 2.8M
2022-04-06 32.70 32.70 29.93 30.16 4.7M
2022-04-05 32.80 33.33 32.32 32.78 2.4M
2022-04-04 35.60 35.60 31.73 32.70 6.5M
2022-04-01 35.56 35.98 34.85 35.10 2.4M
2022-03-31 36.60 36.65 35.57 35.57 3.1M
2022-03-30 36.20 36.66 35.75 36.50 2.8M
2022-03-29 34.80 36.20 34.17 36.20 4.6M
2022-03-28 33.50 34.79 33.05 34.50 3.8M
2022-03-25 33.50 34.18 32.66 33.00 2.4M
2022-03-24 32.53 33.70 31.84 33.41 2.2M
2022-03-23 33.10 33.72 32.01 32.33 1.8M
2022-03-22 31.72 33.17 31.25 32.89 4.3M
2022-03-21 32.25 32.88 31.21 31.84 2.7M
2022-03-18 32.94 33.15 31.95 32.43 5.0M
2022-03-17 31.85 32.70 31.32 32.70 5.8M
2022-03-16 30.95 32.15 30.12 30.89 4.6M
2022-03-15 29.80 29.95 28.43 29.43 2.5M
2022-03-14 29.25 29.68 28.36 29.24 2.4M
2022-03-11 29.50 30.58 28.81 29.37 3.2M
2022-03-10 29.80 30.30 28.54 29.23 3.4M
2022-03-09 27.25 29.20 26.71 29.14 4.0M
2022-03-08 26.00 27.48 25.36 26.20 3.6M
2022-03-07 25.70 26.74 23.14 26.40 10.0M
2022-03-04 27.52 27.68 26.12 26.30 3.7M
2022-03-03 29.25 29.50 27.75 27.75 2.8M
2022-03-02 29.60 31.00 29.14 29.25 3.7M
2022-03-01 31.62 31.89 29.82 30.20 3.9M
2022-02-28 26.46 31.46 26.20 31.36 5.7M
2022-02-25 27.59 28.59 26.07 27.51 6.4M
2022-02-24 27.00 28.23 24.50 26.40 13.8M
2022-02-23 33.20 33.20 30.58 30.61 4.8M
2022-02-22 30.20 32.89 29.84 32.75 3.2M
2022-02-21 33.00 33.26 31.02 31.20 2.4M
2022-02-18 33.70 34.07 32.65 32.65 2.6M
2022-02-17 34.49 34.66 33.70 33.83 1.5M
2022-02-16 36.00 36.19 34.11 34.33 3.3M
2022-02-15 35.07 36.06 35.01 35.69 1.7M
2022-02-14 34.11 35.08 33.10 34.95 3.2M
2022-02-11 34.30 35.45 34.11 35.19 2.2M
2022-02-10 36.00 36.00 33.91 34.80 2.0M
2022-02-09 34.09 35.32 33.50 35.16 4.0M
2022-02-08 35.10 35.20 32.93 33.66 4.7M
2022-02-07 35.48 35.74 34.54 35.04 4.1M
2022-02-04 36.78 37.67 35.17 35.17 0.1M
2022-02-03 38.04 38.07 36.38 36.38 3.4M
2022-02-02 39.20 39.20 38.32 38.52 1.7M
2022-02-01 37.60 38.84 36.84 38.84 3.2M
2022-01-31 36.30 37.70 35.90 37.60 4.7M
2022-01-28 36.50 36.61 34.82 35.38 4.7M
2022-01-27 36.90 37.46 36.12 36.40 3.5M
2022-01-26 38.12 38.20 36.90 37.58 3.8M
2022-01-25 37.37 38.36 37.01 37.85 2.7M
2022-01-24 38.60 39.26 36.00 36.70 4.0M
2022-01-21 39.45 39.96 38.42 39.00 3.3M
2022-01-20 40.24 41.18 40.12 40.25 4.2M
2022-01-19 39.25 40.63 38.85 40.20 3.5M
2022-01-18 42.05 42.14 39.82 39.86 4.7M
2022-01-17 43.38 43.45 42.12 42.30 3.2M
2022-01-14 43.80 43.88 42.83 43.23 3.9M
2022-01-13 42.90 44.40 42.12 44.00 7.1M
2022-01-12 41.20 43.36 41.20 42.87 9.0M
2022-01-11 39.44 40.98 39.08 40.83 5.3M
2022-01-10 39.62 40.75 38.58 38.63 4.9M
2022-01-07 37.00 40.25 36.56 39.37 6.8M
2022-01-05 38.73 38.73 37.60 37.78 3.2M
2022-01-04 39.80 40.00 38.41 38.78 1.8M
2022-01-03 39.49 41.19 39.19 39.40 2.6M