Altarea (IMAF)

IMAF
🏛️ Francia →
102.40
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
2023-12-29 79.50 80.80 79.50 80.00 0.0M
2023-12-28 80.70 80.70 79.20 80.20 0.0M
2023-12-27 77.60 80.90 77.20 80.30 0.0M
2023-12-22 75.10 76.60 75.00 76.40 0.0M
2023-12-21 75.20 75.30 74.10 74.90 0.0M
2023-12-20 74.30 76.50 74.30 75.60 0.0M
2023-12-19 73.70 74.30 72.90 74.30 0.0M
2023-12-18 73.80 75.40 73.30 74.10 0.0M
2023-12-15 74.60 76.30 73.20 74.10 0.0M
2023-12-14 70.70 77.10 70.20 74.90 0.0M
2023-12-13 69.70 70.50 69.60 70.40 0.0M
2023-12-12 70.80 71.50 70.00 70.00 0.0M
2023-12-11 69.70 71.40 69.70 71.40 0.0M
2023-12-08 70.30 71.60 70.10 70.70 0.0M
2023-12-07 71.40 71.50 69.80 70.70 0.0M
2023-12-06 70.40 72.00 70.40 72.00 0.0M
2023-12-05 69.40 71.00 69.40 70.50 0.0M
2023-12-04 70.40 71.30 69.50 69.90 0.0M
2023-12-01 68.70 70.10 67.80 70.00 0.0M
2023-11-30 69.90 70.40 68.60 68.60 0.0M
2023-11-29 69.80 71.50 69.80 70.10 0.0M
2023-11-28 70.60 71.20 69.50 69.90 0.0M
2023-11-27 70.20 71.20 70.20 71.00 0.0M
2023-11-24 70.00 71.20 70.00 70.60 0.0M
2023-11-23 69.70 70.60 69.60 70.20 0.0M
2023-11-22 69.80 70.90 69.60 70.20 0.0M
2023-11-21 71.10 72.00 69.80 69.80 0.0M
2023-11-20 70.50 71.90 70.30 71.40 0.0M
2023-11-17 69.80 71.00 69.00 70.40 0.0M
2023-11-16 71.80 71.90 69.60 69.60 0.0M
2023-11-15 72.90 73.60 71.40 71.40 0.0M
2023-11-14 69.40 73.80 69.40 73.10 0.0M
2023-11-13 69.70 71.50 69.70 70.10 0.0M
2023-11-10 71.00 71.40 70.00 71.00 0.0M
2023-11-09 69.80 71.80 69.40 70.80 0.0M
2023-11-08 71.90 73.00 69.50 69.70 0.0M
2023-11-07 73.10 74.90 71.40 71.60 0.0M
2023-11-06 76.70 76.70 74.20 74.30 0.0M
2023-11-03 73.60 78.10 73.60 76.30 0.0M
2023-11-02 70.10 73.90 70.10 73.90 0.0M
2023-11-01 67.50 69.90 67.50 69.80 0.0M
2023-10-31 68.60 68.60 67.00 67.20 0.0M
2023-10-30 68.90 69.40 68.20 68.60 0.0M
2023-10-27 68.00 68.90 68.00 68.60 0.0M
2023-10-26 69.00 69.10 67.50 68.50 0.0M
2023-10-25 71.30 71.30 67.10 68.70 0.0M
2023-10-24 71.50 71.90 70.90 71.10 0.0M
2023-10-23 72.70 73.00 70.70 71.00 0.0M
2023-10-20 72.20 73.40 71.50 72.70 0.0M
2023-10-19 72.50 73.40 71.70 72.70 0.0M
2023-10-18 73.50 74.00 72.60 72.80 0.0M
2023-10-17 71.80 74.40 71.80 74.10 0.0M
2023-10-16 72.60 73.20 71.50 72.00 0.0M
2023-10-13 78.20 78.20 73.20 73.20 0.0M
2023-10-12 78.30 80.00 78.30 78.70 0.0M
2023-10-11 79.60 79.90 78.40 79.40 0.0M
2023-10-10 80.10 81.20 80.10 80.30 0.0M
2023-10-09 80.40 80.50 78.80 79.80 0.0M
2023-10-06 79.30 80.90 78.30 80.80 0.0M
2023-10-05 82.30 83.30 79.40 79.50 0.0M
2023-10-04 84.00 84.60 82.40 82.80 0.0M
2023-10-03 85.80 86.10 84.30 84.60 0.0M
2023-10-02 86.80 87.90 85.30 86.30 0.0M
2023-09-29 84.00 87.50 84.00 86.90 0.0M
2023-09-28 85.50 85.50 84.10 84.10 0.0M
2023-09-27 87.40 87.60 85.50 85.50 0.0M
2023-09-26 87.40 87.70 86.00 87.70 0.0M
2023-09-25 89.50 89.50 86.80 87.80 0.0M
2023-09-22 91.80 91.80 88.80 89.70 0.0M
2023-09-21 92.70 92.90 91.10 92.00 0.0M
2023-09-20 91.80 93.10 91.70 92.70 0.0M
2023-09-19 92.60 93.10 91.10 92.00 0.0M
2023-09-18 93.80 93.80 92.00 92.70 0.0M
2023-09-15 92.80 94.00 92.10 94.00 0.0M
2023-09-14 91.40 93.20 90.90 93.20 0.0M
2023-09-13 90.70 91.40 90.30 91.40 0.0M
2023-09-12 91.70 91.90 90.20 90.90 0.0M
2023-09-11 91.80 93.50 91.00 91.70 0.0M
2023-09-08 91.00 93.00 90.80 91.80 0.0M
2023-09-07 90.40 90.60 89.70 90.50 0.0M
2023-09-06 89.50 90.80 89.00 90.40 0.0M
2023-09-05 89.50 89.60 88.80 89.30 0.0M
2023-09-04 89.90 89.90 88.70 89.50 0.0M
2023-09-01 90.80 90.80 89.00 89.50 0.0M
2023-08-31 88.80 90.70 88.80 90.70 0.0M
2023-08-30 88.40 89.70 88.40 88.60 0.0M
2023-08-29 87.40 89.10 87.40 88.20 0.0M
2023-08-28 87.00 87.50 86.60 87.30 0.0M
2023-08-25 86.30 87.50 86.00 86.70 0.0M
2023-08-24 86.70 88.20 86.10 86.30 0.0M
2023-08-23 84.90 87.00 84.80 87.00 0.0M
2023-08-22 83.00 85.30 83.00 84.70 0.0M
2023-08-21 85.50 85.50 82.90 82.90 0.0M
2023-08-18 85.90 85.90 82.80 83.40 0.0M
2023-08-17 85.70 85.90 85.00 85.90 0.0M
2023-08-16 84.40 86.10 84.30 85.70 0.0M
2023-08-15 85.60 85.60 84.00 84.30 0.0M
2023-08-14 85.30 86.20 85.20 85.40 0.0M
2023-08-11 85.10 86.50 84.60 85.20 0.0M
2023-08-10 82.00 86.00 82.00 85.10 0.0M
2023-08-09 82.90 83.50 81.70 82.30 0.0M
2023-08-08 82.70 83.40 82.10 82.90 0.0M
2023-08-07 82.00 82.70 81.50 82.70 0.0M
2023-08-04 83.00 83.10 81.30 82.60 0.0M
2023-08-03 82.40 83.30 81.50 82.80 0.0M
2023-08-02 79.70 82.30 79.00 82.30 0.0M
2023-08-01 84.00 84.20 78.90 80.70 0.0M
2023-07-31 100.00 100.00 84.30 85.00 0.0M
2023-07-28 101.00 105.00 100.00 100.20 0.0M
2023-07-27 106.00 106.80 104.40 104.40 0.0M
2023-07-26 102.20 106.00 102.20 106.00 0.0M
2023-07-25 103.00 103.60 101.80 103.20 0.0M
2023-07-24 101.60 103.20 101.60 102.60 0.0M
2023-07-21 102.80 103.00 101.60 102.20 0.0M
2023-07-20 103.40 103.80 102.20 103.20 0.0M
2023-07-19 102.00 103.80 102.00 103.60 0.0M
2023-07-18 102.40 102.40 101.20 101.20 0.0M
2023-07-17 102.80 103.60 101.40 103.00 0.0M
2023-07-14 104.00 104.00 102.40 102.80 0.0M
2023-07-13 105.00 105.40 103.40 103.40 0.0M
2023-07-12 103.20 106.00 103.20 105.40 0.0M
2023-07-11 102.00 103.20 101.40 103.20 0.0M
2023-07-10 102.40 102.40 101.40 101.40 0.0M
2023-07-07 102.00 102.60 101.60 102.60 0.0M
2023-07-06 104.00 104.00 102.00 102.80 0.0M
2023-07-05 103.40 104.40 102.40 104.40 0.0M
2023-07-04 102.40 104.20 102.40 103.80 0.0M
2023-07-03 101.20 103.40 101.20 102.60 0.0M
2023-06-30 99.30 102.00 99.30 101.60 0.0M
2023-06-29 100.00 100.40 99.30 99.90 0.0M
2023-06-28 98.90 101.00 98.90 100.40 0.0M
2023-06-27 101.60 101.60 98.60 98.80 0.0M
2023-06-26 101.20 101.20 100.00 100.60 0.0M
2023-06-23 103.00 103.00 101.00 101.00 0.0M
2023-06-22 102.60 103.60 101.40 102.20 0.0M
2023-06-21 104.60 104.60 102.40 102.60 0.0M
2023-06-20 103.40 104.80 103.00 104.60 0.0M
2023-06-19 104.60 106.00 103.20 103.60 0.0M
2023-06-16 103.00 105.00 102.80 104.80 0.0M
2023-06-15 104.00 104.00 102.40 103.00 0.0M
2023-06-14 103.60 105.00 102.40 103.00 0.0M
2023-06-13 107.00 107.00 101.00 102.60 0.0M
2023-06-12 112.00 112.00 106.00 106.20 0.0M
2023-06-09 120.00 121.00 119.20 120.40 0.0M
2023-06-08 119.60 120.00 119.00 119.80 0.0M
2023-06-07 119.80 120.00 118.60 118.80 0.0M
2023-06-06 118.80 119.80 118.00 119.80 0.0M
2023-06-05 120.00 120.00 118.80 119.00 0.0M
2023-06-02 118.40 119.00 118.00 119.00 0.0M
2023-06-01 118.00 118.60 117.00 118.00 0.0M
2023-05-31 116.00 118.00 115.40 118.00 0.0M
2023-05-30 118.00 118.80 116.40 116.40 0.0M
2023-05-29 117.20 118.00 117.00 118.00 0.0M
2023-05-26 118.00 118.00 115.00 117.00 0.0M
2023-05-25 117.60 117.60 115.60 116.20 0.0M
2023-05-24 117.60 117.60 115.00 116.20 0.0M
2023-05-23 115.00 117.00 115.00 117.00 0.0M
2023-05-22 114.60 115.40 113.80 115.20 0.0M
2023-05-19 115.80 115.80 114.00 114.60 0.0M
2023-05-18 117.60 117.60 115.20 115.20 0.0M
2023-05-17 118.40 118.40 116.00 117.20 0.0M
2023-05-16 118.00 119.00 117.60 118.80 0.0M
2023-05-15 116.40 118.00 116.20 118.00 0.0M
2023-05-12 118.00 118.40 116.00 116.40 0.0M
2023-05-11 118.00 119.40 117.60 118.80 0.0M
2023-05-10 115.20 118.00 115.20 117.80 0.0M
2023-05-09 118.60 118.60 116.40 116.60 0.0M
2023-05-08 120.00 120.20 118.20 118.60 0.0M
2023-05-05 119.00 120.20 117.60 120.00 0.0M
2023-05-04 118.20 118.40 117.20 117.80 0.0M
2023-05-03 118.20 118.20 117.00 117.80 0.0M
2023-05-02 119.00 120.00 117.60 117.80 0.0M
2023-04-28 121.00 121.00 118.80 118.80 0.0M
2023-04-27 119.00 120.80 118.80 120.00 0.0M
2023-04-26 117.00 120.20 117.00 119.20 0.0M
2023-04-25 118.00 120.00 116.40 119.00 0.0M
2023-04-24 118.20 118.60 117.40 117.60 0.0M
2023-04-21 120.20 120.40 118.00 118.00 0.0M
2023-04-20 122.00 122.00 119.20 119.60 0.0M
2023-04-19 121.60 122.00 119.60 122.00 0.0M
2023-04-18 120.60 121.60 120.00 121.20 0.0M
2023-04-17 119.00 120.80 118.60 120.60 0.0M
2023-04-14 117.80 119.40 117.80 118.60 0.0M
2023-04-13 117.00 118.40 116.80 117.80 0.0M
2023-04-12 118.40 118.60 116.80 117.00 0.0M
2023-04-11 115.00 118.60 115.00 118.20 0.0M
2023-04-06 113.00 115.60 112.60 115.00 0.0M
2023-04-05 114.40 114.60 113.40 113.80 0.0M
2023-04-04 114.80 116.40 114.40 114.40 0.0M
2023-04-03 115.40 116.00 114.40 114.80 0.0M
2023-03-31 114.60 115.00 112.60 113.40 0.0M
2023-03-30 112.00 114.20 112.00 113.60 0.0M
2023-03-29 110.00 111.80 108.40 110.60 0.0M
2023-03-28 111.20 111.20 107.80 108.80 0.0M
2023-03-27 112.00 112.00 108.60 109.60 0.0M
2023-03-24 112.20 112.20 109.20 110.00 0.0M
2023-03-23 112.40 112.60 111.40 111.60 0.0M
2023-03-22 117.00 117.00 112.40 112.40 0.0M
2023-03-21 116.40 117.80 116.40 116.60 0.0M
2023-03-20 116.60 117.40 114.20 116.40 0.0M
2023-03-17 119.80 120.00 115.40 116.60 0.0M
2023-03-16 120.00 120.40 117.00 118.40 0.0M
2023-03-15 120.80 120.80 117.80 119.20 0.0M
2023-03-14 120.00 122.40 119.40 120.80 0.0M
2023-03-13 121.00 121.20 118.80 119.40 0.0M
2023-03-10 123.00 123.00 121.20 121.60 0.0M
2023-03-09 124.20 124.40 123.00 123.40 0.0M
2023-03-08 125.00 125.60 124.20 124.20 0.0M
2023-03-07 126.80 127.20 125.00 125.00 0.0M
2023-03-06 126.40 127.40 125.60 127.20 0.0M
2023-03-03 125.00 126.60 124.40 125.60 0.0M
2023-03-02 124.80 126.40 124.20 124.40 0.0M
2023-03-01 128.00 128.00 124.20 125.40 0.0M
2023-02-28 128.00 128.40 126.40 127.40 0.0M
2023-02-27 126.20 128.20 125.80 128.00 0.0M
2023-02-24 127.80 128.00 125.80 126.00 0.0M
2023-02-23 125.60 127.60 125.60 127.20 0.0M
2023-02-22 127.60 127.60 125.80 126.40 0.0M
2023-02-21 127.00 128.80 126.60 127.60 0.0M
2023-02-20 128.80 128.80 127.00 127.20 0.0M
2023-02-17 127.00 128.20 127.00 127.60 0.0M
2023-02-16 127.00 128.20 126.80 127.40 0.0M
2023-02-15 127.00 128.40 127.00 127.60 0.0M
2023-02-14 128.00 128.60 127.00 127.20 0.0M
2023-02-13 127.80 128.80 127.40 127.40 0.0M
2023-02-10 128.60 128.80 127.00 127.60 0.0M
2023-02-09 128.80 128.80 127.20 127.40 0.0M
2023-02-08 126.40 129.00 126.40 126.40 0.0M
2023-02-07 126.00 127.00 124.80 126.40 0.0M
2023-02-06 127.00 127.00 124.40 126.00 0.0M
2023-02-03 129.80 130.80 127.40 127.80 0.0M
2023-02-02 126.00 130.40 126.00 130.40 0.0M
2023-02-01 125.20 126.80 125.20 125.20 0.0M
2023-01-31 126.20 126.20 125.00 125.20 0.0M
2023-01-30 127.00 127.00 125.40 125.80 0.0M
2023-01-27 126.40 126.40 125.80 126.00 0.0M
2023-01-26 125.40 126.40 125.20 126.40 0.0M
2023-01-25 127.00 127.40 125.40 125.60 0.0M
2023-01-24 127.60 128.40 126.80 127.40 0.0M
2023-01-23 127.00 128.40 127.00 127.60 0.0M
2023-01-20 126.00 127.00 125.60 126.20 0.0M
2023-01-19 127.80 128.40 125.20 125.80 0.0M
2023-01-18 129.80 130.40 127.80 128.60 0.0M
2023-01-17 130.80 131.40 129.40 129.80 0.0M
2023-01-16 129.00 131.60 129.00 131.20 0.0M
2023-01-13 131.00 131.20 129.40 129.40 0.0M
2023-01-12 130.00 132.00 130.00 130.20 0.0M
2023-01-11 128.20 130.60 128.20 130.40 0.0M
2023-01-10 130.00 131.00 128.00 128.00 0.0M
2023-01-09 130.80 131.60 130.00 130.40 0.0M
2023-01-06 128.60 130.00 127.80 129.80 0.0M
2023-01-05 128.20 129.20 128.00 128.60 0.0M
2023-01-04 128.80 130.20 127.80 128.00 0.0M
2023-01-03 130.80 130.80 127.60 127.60 0.0M
2023-01-02 126.20 130.60 126.20 130.60 0.0M