Argan (ARGAN)

ARGAN
🏛️ Francia →
63.20
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 75.70 76.00 75.00 75.80 0.0M
2022-12-29 74.60 76.00 74.00 75.70 0.0M
2022-12-28 74.00 75.00 73.50 74.40 0.0M
2022-12-27 74.60 75.10 73.70 73.90 0.0M
2022-12-23 74.80 75.40 73.70 74.60 0.0M
2022-12-22 75.00 75.20 73.70 75.20 0.0M
2022-12-21 74.10 75.50 74.10 75.40 0.0M
2022-12-20 74.60 74.70 72.30 74.00 0.0M
2022-12-19 74.00 75.00 73.50 74.60 0.0M
2022-12-16 77.30 77.30 73.30 74.10 0.0M
2022-12-15 78.30 78.40 77.20 77.20 0.0M
2022-12-14 78.60 79.00 77.80 78.50 0.0M
2022-12-13 77.70 79.30 77.40 78.80 0.0M
2022-12-12 78.50 79.00 77.30 77.70 0.0M
2022-12-09 77.70 79.00 77.50 78.60 0.0M
2022-12-08 76.40 78.80 75.60 77.60 0.0M
2022-12-07 78.00 78.00 76.40 76.40 0.0M
2022-12-06 79.70 79.70 77.60 78.00 0.0M
2022-12-05 78.40 80.30 77.90 79.70 0.0M
2022-12-02 77.60 78.40 76.40 78.20 0.0M
2022-12-01 77.40 78.60 77.40 77.60 0.0M
2022-11-30 77.30 77.40 76.20 77.10 0.0M
2022-11-29 78.50 78.80 76.70 76.70 0.0M
2022-11-28 79.50 79.70 78.20 78.70 0.0M
2022-11-25 80.30 80.30 78.20 79.50 0.0M
2022-11-24 77.40 80.00 77.40 79.50 0.0M
2022-11-23 79.10 79.40 76.60 77.20 0.0M
2022-11-22 80.10 80.20 78.90 79.30 0.0M
2022-11-21 79.70 80.60 79.50 79.90 0.0M
2022-11-18 78.80 80.40 78.70 80.20 0.0M
2022-11-17 78.20 79.10 77.30 78.80 0.0M
2022-11-16 80.80 80.80 77.30 78.40 0.0M
2022-11-15 79.50 81.50 79.50 80.40 0.0M
2022-11-14 81.40 81.60 79.60 79.70 0.0M
2022-11-11 81.50 83.30 81.50 81.50 0.0M
2022-11-10 78.00 81.80 76.20 81.40 0.0M
2022-11-09 78.20 78.30 76.80 78.00 0.0M
2022-11-08 77.50 78.60 76.80 78.00 0.0M
2022-11-07 77.60 79.40 77.40 77.50 0.0M
2022-11-04 78.70 79.30 76.90 78.20 0.0M
2022-11-03 78.40 78.40 76.30 78.10 0.0M
2022-11-02 78.50 79.40 76.90 78.40 0.0M
2022-11-01 76.20 78.90 76.20 78.30 0.0M
2022-10-31 76.40 76.80 75.90 75.90 0.0M
2022-10-28 77.60 77.60 75.40 76.70 0.0M
2022-10-27 75.00 77.80 74.80 77.70 0.0M
2022-10-26 76.30 76.40 74.50 75.10 0.0M
2022-10-25 71.80 76.00 71.60 76.00 0.0M
2022-10-24 70.80 71.50 69.40 71.50 0.0M
2022-10-21 72.50 72.60 70.00 70.50 0.0M
2022-10-20 70.80 73.00 70.80 72.50 0.0M
2022-10-19 73.20 73.20 71.20 71.30 0.0M
2022-10-18 75.00 75.30 72.90 72.90 0.0M
2022-10-17 71.70 75.10 70.90 74.20 0.0M
2022-10-14 70.00 72.50 69.60 71.70 0.0M
2022-10-13 71.70 71.80 68.10 68.90 0.0M
2022-10-12 73.40 73.80 72.00 72.00 0.0M
2022-10-11 74.60 75.10 72.90 73.40 0.0M
2022-10-10 76.00 76.00 74.20 74.40 0.0M
2022-10-07 75.80 76.00 73.60 76.00 0.0M
2022-10-06 74.20 76.50 73.40 75.40 0.0M
2022-10-05 78.50 78.50 73.20 73.50 0.0M
2022-10-04 78.60 79.00 78.10 78.50 0.0M
2022-10-03 79.20 79.20 76.30 77.50 0.0M
2022-09-30 76.50 79.90 75.90 79.20 0.0M
2022-09-29 77.70 77.70 74.80 75.60 0.0M
2022-09-28 75.30 77.60 73.70 77.00 0.0M
2022-09-27 77.70 78.60 75.20 75.20 0.0M
2022-09-26 78.60 79.40 77.00 77.20 0.0M
2022-09-23 80.90 80.90 78.70 79.10 0.0M
2022-09-22 80.20 80.70 80.10 80.50 0.0M
2022-09-21 81.00 81.40 80.50 80.80 0.0M
2022-09-20 85.40 85.70 80.50 80.70 0.0M
2022-09-19 85.70 86.00 84.30 85.60 0.0M
2022-09-16 84.20 85.90 84.00 85.70 0.0M
2022-09-15 85.70 85.70 84.20 84.30 0.0M
2022-09-14 86.10 86.90 84.80 85.30 0.0M
2022-09-13 88.70 88.90 86.00 86.60 0.0M
2022-09-12 87.50 89.80 87.50 88.70 0.0M
2022-09-09 86.40 87.50 86.40 87.40 0.0M
2022-09-08 87.00 87.60 86.00 86.80 0.0M
2022-09-07 87.50 87.50 86.10 86.90 0.0M
2022-09-06 87.80 88.30 86.90 87.60 0.0M
2022-09-05 90.00 90.20 87.30 87.50 0.0M
2022-09-02 89.00 90.90 88.40 90.20 0.0M
2022-09-01 91.40 91.40 88.10 88.80 0.0M
2022-08-31 92.20 92.60 91.00 91.20 0.0M
2022-08-30 93.10 94.30 91.90 92.10 0.0M
2022-08-29 95.10 95.10 92.50 93.10 0.0M
2022-08-26 96.00 97.00 95.10 95.10 0.0M
2022-08-25 95.80 96.60 95.60 96.00 0.0M
2022-08-24 95.60 96.00 95.10 96.00 0.0M
2022-08-23 95.20 96.40 95.00 95.60 0.0M
2022-08-22 95.60 96.70 95.00 95.00 0.0M
2022-08-19 97.20 97.20 95.90 95.90 0.0M
2022-08-18 96.00 97.80 95.00 97.20 0.0M
2022-08-17 97.20 97.60 95.60 96.00 0.0M
2022-08-16 96.80 97.70 96.80 97.40 0.0M
2022-08-15 96.60 97.60 96.40 97.00 0.0M
2022-08-12 96.10 97.00 95.90 96.60 0.0M
2022-08-11 97.60 98.20 96.20 96.20 0.0M
2022-08-10 94.00 98.00 94.00 98.00 0.0M
2022-08-09 95.50 96.30 94.00 94.00 0.0M
2022-08-08 96.40 97.40 95.60 95.60 0.0M
2022-08-05 98.80 99.20 95.50 95.50 0.0M
2022-08-04 97.20 99.30 96.80 99.20 0.0M
2022-08-03 97.90 98.60 96.50 97.10 0.0M
2022-08-02 97.60 98.20 96.40 98.00 0.0M
2022-08-01 99.60 99.60 96.30 97.70 0.0M
2022-07-29 98.00 100.00 96.70 99.60 0.0M
2022-07-28 94.80 97.00 94.40 97.00 0.0M
2022-07-27 94.40 94.40 93.00 93.90 0.0M
2022-07-26 94.60 94.80 93.50 94.20 0.0M
2022-07-25 95.50 95.90 94.10 94.50 0.0M
2022-07-22 93.20 96.30 92.70 96.10 0.0M
2022-07-21 94.40 95.10 93.00 93.00 0.0M
2022-07-20 93.20 94.90 93.20 94.00 0.0M
2022-07-19 93.00 94.60 92.10 94.30 0.0M
2022-07-18 91.90 93.20 91.90 92.50 0.0M
2022-07-15 91.80 92.00 90.50 91.90 0.0M
2022-07-14 93.70 93.70 90.70 91.90 0.0M
2022-07-13 93.00 94.20 92.20 93.50 0.0M
2022-07-12 93.40 93.70 92.10 92.90 0.0M
2022-07-11 93.30 93.80 92.30 93.00 0.0M
2022-07-08 94.20 94.90 93.20 94.30 0.0M
2022-07-07 91.50 95.80 91.50 94.20 0.0M
2022-07-06 88.30 91.80 88.10 91.80 0.0M
2022-07-05 88.90 89.00 86.50 88.30 0.0M
2022-07-04 89.10 89.50 86.60 87.20 0.0M
2022-07-01 89.80 90.40 88.30 88.80 0.0M
2022-06-30 91.30 91.50 89.00 89.20 0.0M
2022-06-29 94.90 95.10 91.40 91.40 0.0M
2022-06-28 94.30 96.20 93.90 95.10 0.0M
2022-06-27 94.50 95.20 93.50 94.50 0.0M
2022-06-24 93.20 94.60 92.60 93.70 0.0M
2022-06-23 95.10 95.40 92.00 93.20 0.0M
2022-06-22 95.40 96.10 92.10 95.50 0.0M
2022-06-21 97.50 97.90 94.70 94.70 0.0M
2022-06-20 101.20 102.20 97.20 97.20 0.0M
2022-06-17 101.00 103.00 100.60 101.40 0.0M
2022-06-16 102.60 103.60 100.80 101.00 0.0M
2022-06-15 102.40 104.00 102.20 102.60 0.0M
2022-06-14 103.00 103.80 101.00 101.80 0.0M
2022-06-13 108.00 108.00 103.20 103.20 0.0M
2022-06-10 108.40 108.80 106.80 107.80 0.0M
2022-06-09 109.60 109.60 107.40 108.00 0.0M
2022-06-08 109.00 110.60 109.00 110.00 0.0M
2022-06-07 111.00 111.00 109.00 109.00 0.0M
2022-06-06 111.00 111.60 110.80 111.00 0.0M
2022-06-03 111.20 111.40 110.20 110.20 0.0M
2022-06-02 111.40 111.60 110.00 111.20 0.0M
2022-06-01 112.00 112.00 110.00 110.60 0.0M
2022-05-31 111.80 112.40 110.20 112.00 0.0M
2022-05-30 110.40 112.40 110.20 110.60 0.0M
2022-05-27 108.20 111.20 108.20 110.60 0.0M
2022-05-26 109.00 109.00 107.80 108.20 0.0M
2022-05-25 108.20 109.20 108.00 109.00 0.0M
2022-05-24 110.40 110.40 108.00 108.00 0.0M
2022-05-23 108.20 110.40 108.00 110.40 0.0M
2022-05-20 107.60 109.20 107.00 108.00 0.0M
2022-05-19 107.20 108.00 106.20 107.80 0.0M
2022-05-18 108.40 109.20 107.60 108.00 0.0M
2022-05-17 108.40 109.20 108.00 108.00 0.0M
2022-05-16 106.60 109.80 106.60 108.20 0.0M
2022-05-13 105.60 109.00 105.60 107.00 0.0M
2022-05-12 104.40 105.80 103.60 105.60 0.0M
2022-05-11 101.40 104.60 101.40 104.40 0.0M
2022-05-10 101.00 101.60 100.20 101.20 0.0M
2022-05-09 102.20 103.60 100.80 100.80 0.0M
2022-05-06 107.00 107.00 102.60 103.00 0.0M
2022-05-05 108.00 109.40 107.00 107.00 0.0M
2022-05-04 111.20 111.40 106.20 106.60 0.0M
2022-05-03 111.40 112.40 110.60 111.00 0.0M
2022-05-02 112.20 113.00 110.40 111.40 0.0M
2022-04-29 115.00 115.00 112.00 112.00 0.0M
2022-04-28 115.20 116.80 114.60 114.60 0.0M
2022-04-27 117.80 118.00 114.80 114.80 0.0M
2022-04-26 117.60 118.00 116.60 117.80 0.0M
2022-04-25 118.20 118.20 116.00 116.60 0.0M
2022-04-22 116.20 118.60 116.20 118.60 0.0M
2022-04-21 117.20 118.20 116.60 116.60 0.0M
2022-04-20 117.00 119.00 116.60 117.00 0.0M
2022-04-19 119.00 119.60 116.00 116.80 0.0M
2022-04-14 118.20 120.00 118.20 119.00 0.0M
2022-04-13 120.20 121.40 118.00 118.20 0.0M
2022-04-12 120.40 121.80 119.60 120.20 0.0M
2022-04-11 119.00 121.80 118.20 121.40 0.0M
2022-04-08 119.60 120.00 116.60 118.20 0.0M
2022-04-07 117.00 119.60 116.80 119.20 0.0M
2022-04-06 117.00 117.20 115.20 117.00 0.0M
2022-04-05 113.60 117.80 113.60 117.80 0.0M
2022-04-04 113.00 114.60 112.20 113.60 0.0M
2022-04-01 114.40 114.40 112.20 113.00 0.0M
2022-03-31 116.00 117.60 115.60 115.60 0.0M
2022-03-30 118.00 118.60 115.40 115.80 0.0M
2022-03-29 114.60 118.80 114.60 118.80 0.0M
2022-03-28 114.80 115.20 113.80 114.20 0.0M
2022-03-25 113.60 115.80 113.60 115.00 0.0M
2022-03-24 113.60 114.40 112.60 113.60 0.0M
2022-03-23 117.40 117.40 113.40 113.40 0.0M
2022-03-22 114.00 117.00 113.40 117.00 0.0M
2022-03-21 113.40 114.40 113.20 113.80 0.0M
2022-03-18 115.40 115.60 112.80 113.60 0.0M
2022-03-17 113.60 115.40 113.60 115.40 0.0M
2022-03-16 110.60 114.60 110.60 113.20 0.0M
2022-03-15 110.80 111.40 109.80 110.20 0.0M
2022-03-14 112.00 113.00 110.40 111.00 0.0M
2022-03-11 108.80 112.00 108.00 111.40 0.0M
2022-03-10 111.00 111.80 108.20 108.60 0.0M
2022-03-09 106.20 111.00 106.20 110.80 0.0M
2022-03-08 103.00 107.40 103.00 106.20 0.0M
2022-03-07 105.20 106.40 102.20 105.40 0.0M
2022-03-04 109.60 110.20 106.00 107.80 0.0M
2022-03-03 109.20 110.40 108.60 109.60 0.0M
2022-03-02 107.20 110.00 106.20 109.60 0.0M
2022-03-01 106.80 108.60 106.00 107.40 0.0M
2022-02-28 109.00 109.40 105.60 107.00 0.0M
2022-02-25 107.60 112.00 107.60 109.80 0.0M
2022-02-24 106.80 109.00 105.60 107.60 0.0M
2022-02-23 107.00 110.00 107.00 108.60 0.0M
2022-02-22 103.00 107.80 101.40 107.00 0.0M
2022-02-21 105.00 106.80 103.40 105.00 0.0M
2022-02-18 108.60 108.80 104.80 105.00 0.0M
2022-02-17 110.80 110.80 109.00 109.00 0.0M
2022-02-16 110.60 110.80 110.00 110.40 0.0M
2022-02-15 107.60 111.80 107.60 110.60 0.0M
2022-02-14 112.00 112.00 108.00 108.00 0.0M
2022-02-11 113.80 114.20 112.20 114.00 0.0M
2022-02-10 113.80 114.80 113.00 114.00 0.0M
2022-02-09 113.40 113.40 112.00 113.40 0.0M
2022-02-08 112.20 113.20 111.80 112.80 0.0M
2022-02-07 110.40 111.40 109.80 111.00 0.0M
2022-02-04 113.40 113.40 110.00 110.40 0.0M
2022-02-03 114.40 114.80 111.80 112.60 0.0M
2022-02-02 113.60 114.40 112.80 114.40 0.0M
2022-02-01 111.60 113.20 111.40 113.00 0.0M
2022-01-31 110.20 112.00 108.60 112.00 0.0M
2022-01-28 107.20 109.60 106.80 109.60 0.0M
2022-01-27 107.00 108.20 106.40 107.60 0.0M
2022-01-26 107.80 109.60 107.20 108.20 0.0M
2022-01-25 107.00 108.60 107.00 108.00 0.0M
2022-01-24 110.20 110.20 106.20 107.00 0.0M
2022-01-21 111.40 111.40 108.40 110.00 0.0M
2022-01-20 113.00 113.00 111.00 112.40 0.0M
2022-01-19 111.60 112.80 111.00 112.60 0.0M
2022-01-18 113.40 113.40 110.40 111.60 0.0M
2022-01-17 113.60 113.80 113.00 113.40 0.0M
2022-01-14 115.00 115.00 113.40 113.80 0.0M
2022-01-13 115.00 116.00 114.40 115.00 0.0M
2022-01-12 114.60 116.00 114.20 114.80 0.0M
2022-01-11 115.20 115.20 112.60 114.20 0.0M
2022-01-10 116.20 117.00 113.20 114.60 0.0M
2022-01-07 120.00 120.00 116.20 117.40 0.0M
2022-01-06 119.00 120.20 118.00 119.00 0.0M
2022-01-05 118.40 120.40 117.80 119.20 0.0M
2022-01-04 121.20 121.20 117.00 117.20 0.0M
2022-01-03 118.00 120.40 117.80 119.00 0.0M