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
2023-12-29 33.50 33.63 33.04 33.33 1.2M
2023-12-28 33.50 33.88 33.35 33.48 1.4M
2023-12-27 33.20 33.57 33.17 33.40 1.3M
2023-12-22 32.85 33.09 32.35 33.00 1.5M
2023-12-21 33.40 33.40 32.70 33.04 2.3M
2023-12-20 33.68 33.88 33.11 33.56 2.2M
2023-12-19 33.23 34.16 33.22 33.67 2.5M
2023-12-18 33.98 33.98 32.75 33.84 3.0M
2023-12-15 32.25 34.77 32.10 34.27 12.8M
2023-12-14 31.42 32.25 31.16 32.20 5.4M
2023-12-13 30.00 31.18 29.99 30.93 3.5M
2023-12-12 30.20 30.41 29.62 29.92 2.8M
2023-12-11 30.21 30.51 29.94 30.14 1.7M
2023-12-08 30.04 30.55 30.04 30.23 1.2M
2023-12-07 30.32 30.34 29.76 30.04 1.3M
2023-12-06 30.41 30.55 29.90 30.32 1.3M
2023-12-05 29.59 30.42 29.39 30.30 2.6M
2023-12-04 29.51 30.00 29.24 29.42 1.0M
2023-12-01 28.96 29.56 28.61 29.50 2.0M
2023-11-30 29.00 29.38 28.94 28.94 9.6M
2023-11-29 29.29 29.53 28.93 28.99 1.5M
2023-11-28 29.24 29.56 28.92 29.06 1.8M
2023-11-27 29.88 30.10 28.78 29.25 1.8M
2023-11-24 29.93 30.20 29.64 29.64 1.1M
2023-11-23 30.13 30.25 29.82 29.94 0.8M
2023-11-22 29.99 30.28 29.83 30.13 1.9M
2023-11-21 29.63 30.35 29.61 29.80 2.1M
2023-11-20 29.31 30.11 29.25 29.55 1.9M
2023-11-17 29.52 30.10 29.10 29.20 3.8M
2023-11-16 32.00 32.00 29.50 29.52 10.9M
2023-11-15 31.95 32.85 31.64 32.54 4.0M
2023-11-14 30.45 31.95 30.00 31.78 2.6M
2023-11-13 30.96 31.27 30.35 30.38 1.4M
2023-11-10 30.88 30.98 30.44 30.89 0.9M
2023-11-09 30.80 30.97 29.89 30.97 3.3M
2023-11-08 31.16 31.22 30.86 30.86 1.4M
2023-11-07 31.15 31.87 30.86 31.16 3.0M
2023-11-06 31.33 31.45 31.00 31.20 1.9M
2023-11-03 30.80 31.33 30.50 31.30 1.8M
2023-11-02 31.06 31.16 30.18 30.79 2.4M
2023-10-31 29.80 30.55 29.61 30.15 2.3M
2023-10-30 29.10 29.77 29.00 29.72 2.0M
2023-10-27 29.07 29.13 28.80 28.96 1.2M
2023-10-26 28.52 29.08 28.52 29.00 2.4M
2023-10-25 29.03 29.27 28.52 28.77 2.0M
2023-10-24 28.57 29.44 28.47 29.15 3.3M
2023-10-23 28.70 28.85 28.11 28.23 1.5M
2023-10-20 28.50 28.90 28.25 28.70 1.8M
2023-10-19 28.67 28.98 28.42 28.53 1.4M
2023-10-18 29.08 29.61 28.50 28.90 3.3M
2023-10-17 27.87 29.21 27.87 28.88 4.2M
2023-10-16 28.94 28.94 27.27 27.87 5.7M
2023-10-13 28.43 28.82 28.30 28.40 2.6M
2023-10-12 28.70 29.05 28.30 28.43 4.7M
2023-10-11 28.86 29.01 28.25 28.61 3.5M
2023-10-10 28.40 29.02 28.32 28.86 4.4M
2023-10-09 28.76 28.80 27.82 28.25 5.7M
2023-10-06 29.30 29.30 28.32 28.75 15.5M
2023-10-05 32.00 32.01 31.00 31.03 1.6M
2023-10-04 31.30 32.59 31.05 31.72 3.2M
2023-10-03 32.93 32.93 31.33 31.59 2.1M
2023-10-02 32.20 33.22 32.18 32.70 2.2M
2023-09-29 32.20 33.08 32.11 32.24 3.4M
2023-09-28 32.10 32.90 30.22 31.86 5.8M
2023-09-27 29.47 30.40 29.34 30.15 2.0M
2023-09-26 28.82 29.53 28.31 29.31 1.7M
2023-09-25 29.82 29.87 28.80 28.89 2.4M
2023-09-22 29.86 30.19 29.56 29.83 1.8M
2023-09-21 30.55 30.60 29.70 29.90 1.7M
2023-09-20 30.56 31.10 30.50 30.74 2.3M
2023-09-19 31.23 31.55 30.35 30.55 1.9M
2023-09-18 31.91 31.98 30.93 31.05 2.0M
2023-09-15 32.00 32.21 31.84 32.00 3.6M
2023-09-14 31.75 32.07 31.54 31.90 1.3M
2023-09-13 31.46 31.76 31.23 31.58 1.9M
2023-09-12 31.53 31.94 31.28 31.60 1.5M
2023-09-11 31.91 32.26 31.30 31.53 1.6M
2023-09-08 31.69 31.94 31.14 31.80 1.1M
2023-09-07 31.60 32.01 31.24 31.58 2.2M
2023-09-06 31.50 33.05 30.94 31.70 3.2M
2023-09-05 32.22 32.28 31.16 31.16 2.1M
2023-09-04 32.65 33.15 32.25 32.25 1.0M
2023-09-01 32.76 33.30 32.54 32.65 1.5M
2023-08-31 33.00 33.56 32.74 33.02 3.0M
2023-08-30 33.09 33.27 32.86 33.19 0.5M
2023-08-29 33.00 33.28 32.68 33.09 0.9M
2023-08-28 32.61 32.99 32.24 32.93 0.6M
2023-08-25 32.50 33.16 32.09 32.57 0.6M
2023-08-24 33.88 34.19 32.61 32.78 0.9M
2023-08-23 33.52 33.60 32.85 33.33 1.9M
2023-08-22 33.78 34.08 33.41 33.41 1.6M
2023-08-21 34.33 34.40 33.42 33.52 1.4M
2023-08-18 34.34 34.84 34.12 34.48 1.1M
2023-08-17 34.15 34.83 34.02 34.34 1.1M
2023-08-16 34.60 34.85 34.13 34.16 1.2M
2023-08-14 34.59 35.06 34.55 35.00 0.5M
2023-08-11 35.10 35.53 34.67 34.85 1.5M
2023-08-10 34.11 35.78 33.90 35.44 1.6M
2023-08-09 33.95 34.66 33.63 33.79 2.3M
2023-08-08 34.50 34.50 33.72 33.85 1.1M
2023-08-07 34.85 35.08 34.60 34.69 0.8M
2023-08-04 35.00 35.59 34.52 34.96 1.1M
2023-08-03 34.05 34.83 33.33 34.67 2.2M
2023-08-02 35.22 35.33 34.08 34.08 2.0M
2023-08-01 35.30 35.78 35.19 35.78 1.9M
2023-07-31 35.46 35.80 35.06 35.32 2.5M
2023-07-28 34.60 35.45 34.48 35.32 2.8M
2023-07-27 33.48 34.75 33.37 34.65 2.7M
2023-07-26 33.33 33.60 33.00 33.20 1.0M
2023-07-25 33.00 33.34 32.90 33.29 1.2M
2023-07-24 32.84 33.84 32.42 32.70 3.3M
2023-07-21 32.50 32.86 31.95 32.67 2.6M
2023-07-20 32.45 33.08 32.23 32.47 1.7M
2023-07-19 33.00 33.21 32.44 32.50 1.5M
2023-07-18 33.05 33.29 32.62 32.90 1.8M
2023-07-17 33.00 33.27 32.78 33.05 1.4M
2023-07-14 32.27 33.46 32.09 33.13 1.9M
2023-07-13 33.14 33.56 32.19 32.27 2.8M
2023-07-12 32.14 33.00 31.95 32.95 2.7M
2023-07-11 32.20 32.27 31.73 32.11 1.3M
2023-07-10 31.87 32.12 31.47 31.95 1.1M
2023-07-07 31.50 32.08 31.41 32.00 1.7M
2023-07-06 31.77 31.90 31.22 31.50 2.5M
2023-07-05 32.07 32.18 31.92 32.00 1.7M
2023-07-04 32.16 32.33 31.80 32.17 1.6M
2023-07-03 32.00 32.19 31.52 32.06 1.7M
2023-06-30 32.00 32.20 31.52 32.00 2.0M
2023-06-29 32.00 32.30 31.96 32.00 1.1M
2023-06-28 32.15 32.40 31.84 31.99 1.9M
2023-06-27 32.33 32.55 31.86 31.94 1.7M
2023-06-26 32.04 32.74 32.04 32.31 1.4M
2023-06-23 32.44 32.69 31.79 32.00 2.2M
2023-06-22 32.49 32.77 32.20 32.60 1.8M
2023-06-21 32.46 33.10 32.41 32.87 2.7M
2023-06-20 32.32 32.51 32.00 32.40 2.4M
2023-06-19 32.55 33.08 32.34 32.35 1.5M
2023-06-16 32.80 33.12 32.30 32.51 13.1M
2023-06-15 32.39 32.86 32.32 32.78 5.1M
2023-06-14 32.26 32.66 31.35 32.60 8.3M
2023-06-13 32.53 32.98 32.16 32.25 15.7M
2023-06-12 34.62 34.99 34.10 34.69 1.8M
2023-06-09 35.96 36.40 34.44 34.57 2.2M
2023-06-07 35.00 35.64 34.87 35.41 1.8M
2023-06-06 36.18 36.18 34.58 35.00 3.7M
2023-06-05 36.38 36.80 35.82 36.19 2.3M
2023-06-02 35.39 36.37 35.07 36.32 3.2M
2023-06-01 35.52 35.70 34.42 35.00 3.1M
2023-05-31 34.90 36.15 34.18 35.52 14.6M
2023-05-30 35.77 36.30 34.84 35.32 2.6M
2023-05-29 35.40 36.20 35.40 35.52 1.7M
2023-05-26 34.30 35.29 34.28 35.14 3.6M
2023-05-25 37.00 37.00 33.81 34.27 6.2M
2023-05-24 37.55 37.55 36.53 36.80 4.0M
2023-05-23 38.70 38.99 37.87 37.87 2.4M
2023-05-22 38.50 38.67 37.92 38.58 2.0M
2023-05-19 36.50 38.52 36.50 38.35 6.7M
2023-05-18 36.50 36.67 35.57 36.28 2.2M
2023-05-17 36.48 36.68 35.87 36.44 2.4M
2023-05-16 35.95 36.82 35.34 36.35 2.8M
2023-05-15 35.57 36.70 35.42 35.78 4.9M
2023-05-12 35.80 36.08 35.26 35.38 2.7M
2023-05-11 34.11 35.80 33.94 35.78 5.0M
2023-05-10 33.50 34.99 33.22 33.97 5.4M
2023-05-09 32.80 33.53 32.65 33.30 1.6M
2023-05-08 33.01 33.18 32.84 33.00 1.0M
2023-05-05 32.88 33.08 32.60 33.01 0.9M
2023-05-04 32.58 33.10 32.25 32.79 1.8M
2023-05-02 32.46 33.20 32.46 32.67 1.6M
2023-04-28 33.42 33.53 32.40 32.72 1.7M
2023-04-27 32.80 33.39 32.51 33.37 1.9M
2023-04-26 32.10 33.03 32.07 32.69 1.5M
2023-04-25 33.00 33.00 32.13 32.36 1.3M
2023-04-24 32.82 33.17 32.63 33.00 1.0M
2023-04-21 32.81 32.86 31.80 32.83 1.8M
2023-04-20 32.19 33.39 32.19 32.87 2.6M
2023-04-19 31.90 32.56 31.46 32.39 1.2M
2023-04-18 31.78 32.57 31.70 31.93 2.1M
2023-04-17 31.18 32.07 30.55 31.83 1.4M
2023-04-14 31.98 32.10 31.01 31.08 1.3M
2023-04-13 30.92 31.96 30.80 31.78 3.2M
2023-04-12 30.40 31.37 30.35 31.02 2.1M
2023-04-11 30.00 30.85 29.62 30.51 2.0M
2023-04-06 30.06 30.14 29.80 30.03 0.8M
2023-04-05 30.36 30.58 29.80 30.02 1.7M
2023-04-04 30.63 31.05 30.06 30.37 1.5M
2023-04-03 29.50 30.86 29.30 30.60 2.5M
2023-03-31 29.73 29.75 28.86 29.31 2.9M
2023-03-30 26.72 30.25 26.68 29.76 9.7M
2023-03-29 26.18 26.43 25.54 26.11 3.3M
2023-03-28 26.38 26.83 25.90 25.90 2.9M
2023-03-27 26.01 26.47 25.98 26.16 1.9M
2023-03-24 26.08 26.58 25.91 26.02 1.7M
2023-03-23 26.44 26.66 25.72 26.38 1.4M
2023-03-22 26.42 26.72 26.08 26.27 1.9M
2023-03-21 27.20 27.28 25.86 26.12 3.6M
2023-03-20 26.80 27.18 26.15 27.10 1.1M
2023-03-17 27.37 27.70 26.41 26.81 2.9M
2023-03-16 27.18 27.30 26.35 27.30 2.0M
2023-03-15 27.66 27.76 26.60 26.93 2.4M
2023-03-14 27.30 27.74 27.01 27.54 1.6M
2023-03-13 27.35 27.82 26.32 27.16 2.6M
2023-03-10 27.36 27.74 27.01 27.39 2.0M
2023-03-09 28.48 28.48 27.92 28.05 0.8M
2023-03-08 28.00 28.48 27.83 28.34 1.4M
2023-03-07 28.90 29.22 28.07 28.29 1.4M
2023-03-06 29.00 29.18 28.53 28.86 1.2M
2023-03-03 28.08 28.82 28.00 28.74 1.5M
2023-03-02 28.01 28.32 27.75 27.83 2.6M
2023-03-01 29.35 29.36 28.13 28.30 1.7M
2023-02-28 28.80 29.46 28.43 29.06 3.7M
2023-02-27 28.40 29.15 28.40 28.80 1.7M
2023-02-24 28.99 29.08 28.27 28.40 1.9M
2023-02-23 27.99 29.10 27.99 28.80 2.2M
2023-02-22 27.62 28.11 27.15 27.99 3.7M
2023-02-21 28.90 28.90 27.63 27.70 3.7M
2023-02-20 29.22 29.64 28.62 28.83 1.6M
2023-02-17 28.80 29.37 28.50 29.03 2.1M
2023-02-16 29.95 30.01 28.82 29.15 1.4M
2023-02-15 29.59 29.95 29.36 29.60 0.7M
2023-02-14 30.00 30.22 29.40 29.57 1.7M
2023-02-13 29.68 29.85 29.36 29.73 1.1M
2023-02-10 30.90 30.90 29.24 29.68 3.5M
2023-02-09 31.48 31.93 31.10 31.24 1.4M
2023-02-08 31.00 32.03 30.99 31.39 2.2M
2023-02-07 31.14 31.20 30.37 30.88 2.2M
2023-02-06 31.04 31.80 30.89 31.13 3.2M
2023-02-03 30.89 31.73 30.50 31.51 5.4M
2023-02-02 30.10 31.30 30.03 31.07 5.4M
2023-02-01 30.00 30.13 28.96 29.56 2.2M
2023-01-31 29.50 30.20 29.25 29.96 2.8M
2023-01-30 29.90 30.09 29.50 29.69 1.4M
2023-01-27 30.20 30.35 29.72 30.13 2.3M
2023-01-26 29.49 30.31 29.49 30.00 5.4M
2023-01-25 29.20 29.68 28.65 29.07 1.6M
2023-01-24 30.10 30.37 29.22 29.40 3.3M
2023-01-23 29.20 30.00 29.03 29.86 3.0M
2023-01-20 29.76 29.80 28.72 28.73 3.1M
2023-01-19 31.00 31.45 29.36 29.52 8.9M
2023-01-18 31.48 32.54 31.23 32.23 4.2M
2023-01-17 31.60 31.80 30.91 31.50 3.8M
2023-01-16 31.50 32.10 30.69 31.70 1.9M
2023-01-13 31.54 31.62 30.59 31.36 4.3M
2023-01-12 29.09 31.24 28.92 30.98 9.6M
2023-01-11 28.85 29.39 28.52 29.08 3.0M
2023-01-10 28.19 29.29 27.80 28.91 3.3M
2023-01-09 27.35 28.79 27.20 28.66 4.8M
2023-01-05 27.00 27.38 26.30 26.65 3.4M
2023-01-04 26.70 27.18 26.43 27.00 2.8M
2023-01-03 25.70 27.20 25.56 26.67 5.1M
2023-01-02 25.13 25.98 24.95 25.44 0.9M