Cogelec (ALLEC)

ALLEC
🏛️ Francia →
28.80
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 7.12 7.12 7.10 7.10 0.0M
2021-12-30 7.12 7.12 7.10 7.10 0.0M
2021-12-29 7.12 7.20 7.10 7.10 0.0M
2021-12-28 7.08 7.10 7.08 7.10 0.0M
2021-12-27 7.00 7.08 7.00 7.08 0.0M
2021-12-24 7.08 7.08 7.08 7.08 0.0M
2021-12-23 7.12 7.12 7.08 7.08 0.0M
2021-12-22 7.12 7.12 7.12 7.12 0.0M
2021-12-21 7.12 7.12 7.10 7.10 0.0M
2021-12-20 7.10 7.12 7.10 7.10 0.0M
2021-12-17 7.02 7.10 7.02 7.10 0.0M
2021-12-16 7.02 7.04 7.02 7.02 0.0M
2021-12-15 6.80 7.04 6.78 7.00 0.0M
2021-12-14 6.86 6.92 6.80 6.80 0.0M
2021-12-13 6.86 6.98 6.86 6.86 0.0M
2021-12-10 6.90 6.94 6.80 6.80 0.0M
2021-12-09 6.96 6.98 6.88 6.88 0.0M
2021-12-08 6.98 7.00 6.92 6.96 0.0M
2021-12-07 7.14 7.14 6.98 7.10 0.0M
2021-12-06 7.12 7.12 7.12 7.12 0.0M
2021-12-03 7.18 7.18 6.80 7.18 0.0M
2021-12-02 7.20 7.20 7.10 7.16 0.0M
2021-12-01 7.22 7.22 7.10 7.20 0.0M
2021-11-30 7.52 7.52 7.34 7.34 0.0M
2021-11-29 7.50 7.50 7.50 7.50 0.0M
2021-11-26 7.52 7.52 7.50 7.50 0.0M
2021-11-25 7.52 7.52 7.50 7.52 0.0M
2021-11-24 7.52 7.52 7.50 7.50 0.0M
2021-11-23 7.52 7.56 7.50 7.52 0.0M
2021-11-22 7.52 7.56 7.50 7.52 0.0M
2021-11-19 7.52 7.52 7.50 7.52 0.0M
2021-11-18 7.52 7.52 7.50 7.50 0.0M
2021-11-17 7.54 7.56 7.50 7.50 0.0M
2021-11-16 7.52 7.56 7.52 7.54 0.0M
2021-11-15 7.54 7.54 7.52 7.52 0.0M
2021-11-12 7.56 7.56 7.56 7.56 0.0M
2021-11-11 7.52 7.58 7.50 7.58 0.0M
2021-11-10 7.56 7.56 7.50 7.50 0.0M
2021-11-09 7.52 7.58 7.52 7.58 0.0M
2021-11-08 7.58 7.58 7.50 7.50 0.0M
2021-11-05 7.56 7.58 7.40 7.50 0.0M
2021-11-04 7.50 7.58 7.50 7.58 0.0M
2021-11-03 7.58 7.58 7.50 7.54 0.0M
2021-11-02 7.66 7.66 7.50 7.50 0.0M
2021-11-01 7.60 7.64 7.60 7.64 0.0M
2021-10-29 7.68 7.68 7.60 7.60 0.0M
2021-10-28 7.82 7.82 7.56 7.62 0.0M
2021-10-27 7.78 7.86 7.74 7.86 0.0M
2021-10-26 7.76 7.78 7.74 7.74 0.0M
2021-10-25 7.86 7.86 7.74 7.74 0.0M
2021-10-22 7.86 7.92 7.86 7.86 0.0M
2021-10-21 7.74 7.90 7.74 7.76 0.0M
2021-10-20 7.82 7.92 7.78 7.78 0.0M
2021-10-19 7.82 8.14 7.44 7.76 0.0M
2021-10-18 7.40 7.50 7.32 7.50 0.0M
2021-10-15 7.22 7.30 7.22 7.28 0.0M
2021-10-14 7.26 7.40 7.24 7.32 0.0M
2021-10-13 7.26 7.30 7.26 7.26 0.0M
2021-10-12 7.24 7.40 7.24 7.26 0.0M
2021-10-11 7.14 7.36 7.14 7.34 0.0M
2021-10-08 7.16 7.38 7.16 7.18 0.0M
2021-10-07 7.08 7.22 7.00 7.14 0.0M
2021-10-06 7.10 7.10 6.94 7.08 0.1M
2021-10-05 7.12 7.14 6.54 7.00 0.0M
2021-10-04 7.08 7.22 7.04 7.14 0.0M
2021-10-01 7.32 7.50 7.22 7.22 0.0M
2021-09-30 8.30 8.30 7.28 7.40 0.0M
2021-09-29 9.38 9.38 9.38 9.38 0.0M
2021-09-28 9.44 9.44 9.42 9.42 0.0M
2021-09-27 9.44 9.44 9.42 9.42 0.0M
2021-09-24 9.50 9.50 9.38 9.38 0.0M
2021-09-23 9.38 9.50 9.38 9.50 0.0M
2021-09-22 9.48 9.50 9.38 9.50 0.0M
2021-09-21 9.38 9.50 9.38 9.50 0.0M
2021-09-20 9.42 9.50 9.40 9.50 0.0M
2021-09-17 9.54 9.54 9.40 9.40 0.0M
2021-09-16 9.46 9.46 9.46 9.46 0.0M
2021-09-15 9.66 9.66 9.48 9.48 0.0M
2021-09-14 9.52 9.68 9.48 9.68 0.0M
2021-09-13 9.68 9.68 9.50 9.50 0.0M
2021-09-10 9.52 9.74 9.42 9.50 0.0M
2021-09-09 9.42 9.52 9.42 9.52 0.0M
2021-09-08 9.50 9.50 9.40 9.48 0.0M
2021-09-07 9.44 9.48 9.44 9.48 0.0M
2021-09-06 9.38 9.48 9.32 9.44 0.0M
2021-09-03 9.36 9.48 9.36 9.36 0.0M
2021-09-02 9.32 9.34 9.32 9.34 0.0M
2021-09-01 9.42 9.50 9.30 9.50 0.0M
2021-08-31 9.48 9.48 9.30 9.32 0.0M
2021-08-30 9.54 9.54 9.48 9.48 0.0M
2021-08-27 9.42 9.54 9.36 9.54 0.0M
2021-08-26 9.42 9.52 9.36 9.36 0.0M
2021-08-25 9.36 9.36 9.34 9.34 0.0M
2021-08-24 9.48 9.48 9.34 9.36 0.0M
2021-08-23 9.46 9.48 9.46 9.48 0.0M
2021-08-20 9.58 9.70 9.56 9.56 0.0M
2021-08-19 9.60 9.70 9.58 9.60 0.0M
2021-08-18 9.60 9.60 9.60 9.60 0.0M
2021-08-17 9.60 9.60 9.50 9.60 0.0M
2021-08-16 9.68 9.86 9.56 9.60 0.0M
2021-08-13 9.60 9.70 9.60 9.70 0.0M
2021-08-12 9.68 9.68 9.60 9.60 0.0M
2021-08-11 9.68 9.70 9.60 9.70 0.0M
2021-08-10 9.60 9.70 9.54 9.70 0.0M
2021-08-09 9.42 9.60 9.42 9.60 0.0M
2021-08-06 9.42 9.60 9.42 9.42 0.0M
2021-08-05 9.58 9.58 9.40 9.40 0.0M
2021-08-04 9.58 9.58 9.58 9.58 0.0M
2021-08-03 9.60 9.60 9.56 9.58 0.0M
2021-08-02 9.60 9.70 9.60 9.60 0.0M
2021-07-30 9.70 9.70 9.60 9.60 0.0M
2021-07-29 9.70 9.70 9.56 9.60 0.0M
2021-07-28 9.36 9.70 9.36 9.66 0.0M
2021-07-27 9.40 9.40 9.16 9.40 0.0M
2021-07-26 9.40 9.40 9.22 9.22 0.0M
2021-07-23 9.30 9.42 9.30 9.42 0.0M
2021-07-22 8.90 8.98 8.90 8.98 0.0M
2021-07-21 9.02 9.02 8.84 8.90 0.0M
2021-07-20 9.06 9.06 8.76 9.04 0.0M
2021-07-19 9.06 9.06 9.00 9.00 0.0M
2021-07-16 9.12 9.14 9.06 9.06 0.0M
2021-07-15 9.16 9.30 9.00 9.00 0.0M
2021-07-14 9.14 9.30 9.14 9.14 0.0M
2021-07-13 9.46 9.46 9.00 9.00 0.0M
2021-07-12 9.44 9.46 9.42 9.46 0.0M
2021-07-09 9.50 9.50 9.46 9.46 0.0M
2021-07-08 9.52 9.52 9.50 9.50 0.0M
2021-07-07 9.52 9.52 9.52 9.52 0.0M
2021-07-06 9.52 9.60 9.50 9.50 0.0M
2021-07-05 9.50 9.50 9.50 9.50 0.0M
2021-07-02 9.54 9.54 9.50 9.50 0.0M
2021-07-01 9.58 9.60 9.50 9.54 0.0M
2021-06-30 9.68 9.68 9.58 9.58 0.0M
2021-06-29 9.52 9.58 9.44 9.58 0.0M
2021-06-28 9.56 9.56 9.42 9.42 0.0M
2021-06-25 9.70 9.70 9.42 9.42 0.0M
2021-06-24 9.50 9.66 9.50 9.66 0.0M
2021-06-23 9.50 9.50 9.50 9.50 0.0M
2021-06-22 9.50 9.56 9.42 9.48 0.0M
2021-06-21 9.50 9.60 9.50 9.60 0.0M
2021-06-18 9.44 9.70 9.44 9.46 0.0M
2021-06-17 9.52 9.62 9.42 9.62 0.0M
2021-06-16 9.50 9.52 9.50 9.52 0.0M
2021-06-15 9.36 9.52 9.34 9.50 0.0M
2021-06-14 9.46 9.50 9.36 9.36 0.0M
2021-06-11 9.20 9.50 9.20 9.46 0.0M
2021-06-10 9.34 9.34 9.20 9.32 0.0M
2021-06-09 9.20 9.34 9.20 9.34 0.0M
2021-06-08 9.04 9.32 9.04 9.20 0.0M
2021-06-07 9.26 9.30 9.14 9.30 0.0M
2021-06-04 9.26 9.26 9.18 9.26 0.0M
2021-06-03 9.26 9.44 9.18 9.24 0.0M
2021-06-02 9.38 9.48 9.20 9.20 0.0M
2021-06-01 9.24 9.46 9.12 9.46 0.0M
2021-05-31 9.20 9.20 9.06 9.20 0.0M
2021-05-28 8.92 9.18 8.92 9.18 0.0M
2021-05-27 8.88 8.94 8.86 8.94 0.0M
2021-05-26 8.70 8.88 8.64 8.86 0.0M
2021-05-25 8.68 8.70 8.64 8.70 0.0M
2021-05-24 8.68 8.68 8.68 8.68 0.0M
2021-05-21 8.82 8.82 8.80 8.80 0.0M
2021-05-20 8.76 8.78 8.76 8.76 0.0M
2021-05-19 8.94 8.96 8.90 8.90 0.0M
2021-05-18 9.00 9.10 8.90 8.90 0.0M
2021-05-17 9.18 9.18 8.96 9.00 0.0M
2021-05-14 9.08 9.20 9.02 9.20 0.0M
2021-05-13 9.20 9.24 9.16 9.16 0.0M
2021-05-12 8.96 9.44 8.96 9.26 0.0M
2021-05-11 9.00 9.00 8.92 9.00 0.0M
2021-05-10 8.60 9.00 8.60 9.00 0.0M
2021-05-07 8.50 8.66 8.50 8.60 0.0M
2021-05-06 8.54 8.54 8.44 8.48 0.0M
2021-05-05 8.98 9.00 8.38 8.54 0.0M
2021-05-04 9.02 9.02 8.86 8.98 0.0M
2021-05-03 9.02 9.16 9.02 9.02 0.0M
2021-04-30 9.04 9.04 9.02 9.02 0.0M
2021-04-29 9.04 9.08 9.02 9.02 0.0M
2021-04-28 9.12 9.16 9.02 9.04 0.0M
2021-04-27 8.80 9.16 8.80 9.16 0.0M
2021-04-26 8.64 8.74 8.54 8.74 0.0M
2021-04-23 8.66 8.68 8.40 8.60 0.0M
2021-04-22 8.40 8.60 8.32 8.60 0.0M
2021-04-21 8.40 8.40 8.32 8.40 0.0M
2021-04-20 8.16 8.40 8.16 8.30 0.0M
2021-04-19 7.94 8.48 7.94 8.16 0.0M
2021-04-16 7.84 7.84 7.76 7.80 0.0M
2021-04-15 7.88 7.88 7.80 7.86 0.0M
2021-04-14 7.86 7.96 7.86 7.90 0.0M
2021-04-13 7.78 7.90 7.70 7.90 0.0M
2021-04-12 7.64 7.78 7.64 7.78 0.0M
2021-04-09 7.66 7.70 7.62 7.62 0.0M
2021-04-08 7.76 7.88 7.60 7.60 0.0M
2021-04-07 7.76 7.90 7.74 7.74 0.0M
2021-04-06 8.00 8.00 7.78 7.78 0.0M
2021-04-01 7.80 7.94 7.74 7.94 0.0M
2021-03-31 7.96 8.04 7.86 7.86 0.0M
2021-03-30 8.02 8.04 7.82 7.96 0.0M
2021-03-29 7.52 7.90 7.52 7.90 0.0M
2021-03-26 7.30 7.48 7.30 7.48 0.0M
2021-03-25 7.32 7.46 7.32 7.42 0.0M
2021-03-24 7.48 7.48 7.30 7.30 0.0M
2021-03-23 7.46 7.48 7.40 7.48 0.0M
2021-03-22 7.32 7.46 7.32 7.46 0.0M
2021-03-19 7.32 7.46 7.32 7.46 0.0M
2021-03-18 7.42 7.52 7.32 7.46 0.0M
2021-03-17 7.42 7.50 7.42 7.42 0.0M
2021-03-16 7.40 7.56 7.40 7.56 0.0M
2021-03-15 7.20 7.42 7.06 7.42 0.0M
2021-03-12 7.16 7.18 7.04 7.04 0.0M
2021-03-11 7.16 7.16 7.16 7.16 0.0M
2021-03-10 7.16 7.16 7.16 7.16 0.0M
2021-03-09 7.08 7.20 6.98 7.18 0.0M
2021-03-08 6.98 7.08 6.98 7.08 0.0M
2021-03-05 7.10 7.10 7.00 7.00 0.0M
2021-03-04 6.90 7.12 6.88 7.12 0.0M
2021-03-03 6.94 7.02 6.86 6.86 0.0M
2021-03-02 7.02 7.16 6.80 6.86 0.0M
2021-03-01 7.14 7.20 7.00 7.00 0.0M
2021-02-26 7.16 7.16 7.10 7.16 0.0M
2021-02-25 7.10 7.20 7.06 7.18 0.0M
2021-02-24 7.08 7.20 7.02 7.10 0.0M
2021-02-23 7.18 7.22 7.06 7.22 0.0M
2021-02-22 7.12 7.18 7.12 7.18 0.0M
2021-02-19 7.16 7.26 7.16 7.24 0.0M
2021-02-18 7.18 7.18 7.16 7.16 0.0M
2021-02-17 7.26 7.26 7.22 7.24 0.0M
2021-02-16 7.18 7.34 7.18 7.32 0.0M
2021-02-15 7.08 7.18 7.02 7.18 0.0M
2021-02-12 7.14 7.14 6.98 7.08 0.0M
2021-02-11 7.00 7.04 6.88 7.04 0.0M
2021-02-10 7.16 7.16 6.60 7.02 0.0M
2021-02-09 7.40 7.40 7.16 7.16 0.0M
2021-02-08 7.50 7.50 7.38 7.38 0.0M
2021-02-05 7.50 7.50 7.36 7.36 0.0M
2021-02-04 7.20 7.60 7.16 7.42 0.0M
2021-02-03 7.20 7.22 7.10 7.16 0.0M
2021-02-02 7.20 7.24 7.10 7.20 0.0M
2021-02-01 7.20 7.20 7.10 7.20 0.0M
2021-01-29 7.18 7.24 7.18 7.24 0.0M
2021-01-28 7.24 7.24 7.04 7.18 0.0M
2021-01-27 7.40 7.40 7.26 7.26 0.0M
2021-01-26 7.42 7.54 7.40 7.40 0.0M
2021-01-25 7.70 7.78 7.30 7.30 0.0M
2021-01-22 7.64 7.82 7.62 7.70 0.0M
2021-01-21 7.90 7.90 7.50 7.60 0.0M
2021-01-20 7.90 7.90 7.90 7.90 0.0M
2021-01-19 7.78 7.90 7.76 7.90 0.0M
2021-01-18 7.80 7.80 7.74 7.74 0.0M
2021-01-15 7.82 7.82 7.80 7.80 0.0M
2021-01-14 7.88 7.88 7.82 7.86 0.0M
2021-01-13 8.02 8.02 7.88 7.88 0.0M
2021-01-12 7.88 8.02 7.86 8.02 0.0M
2021-01-11 7.62 7.98 7.60 7.90 0.0M
2021-01-08 7.60 7.72 7.52 7.72 0.0M
2021-01-07 7.54 7.60 7.54 7.60 0.0M
2021-01-06 7.56 7.56 7.54 7.54 0.0M
2021-01-05 7.20 7.46 7.20 7.46 0.0M
2021-01-04 7.20 7.30 7.20 7.30 0.0M