2Crsi (AL2SI)

AL2SI
🏛️ Francia →
9.13
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 4.78 4.82 4.75 4.80 0.0M
2021-12-30 4.75 4.82 4.75 4.78 0.0M
2021-12-29 4.83 4.88 4.76 4.76 0.0M
2021-12-28 4.90 4.94 4.82 4.85 0.0M
2021-12-27 5.00 5.00 4.89 4.90 0.0M
2021-12-24 5.00 5.01 4.93 5.00 0.0M
2021-12-23 4.93 5.02 4.89 4.94 0.1M
2021-12-22 4.66 4.73 4.66 4.72 0.0M
2021-12-21 4.75 4.78 4.60 4.71 0.0M
2021-12-20 4.58 4.69 4.45 4.67 0.0M
2021-12-17 4.66 4.70 4.59 4.59 0.0M
2021-12-16 4.77 4.81 4.66 4.66 0.0M
2021-12-15 4.80 4.84 4.72 4.77 0.0M
2021-12-14 4.71 4.85 4.71 4.81 0.0M
2021-12-13 4.73 4.73 4.59 4.59 0.0M
2021-12-10 4.84 4.84 4.72 4.73 0.0M
2021-12-09 4.82 4.95 4.77 4.84 0.0M
2021-12-08 4.90 4.90 4.81 4.81 0.0M
2021-12-07 4.94 4.96 4.86 4.88 0.0M
2021-12-06 4.90 4.95 4.80 4.90 0.1M
2021-12-03 4.72 4.72 4.32 4.41 0.0M
2021-12-02 4.78 4.78 4.56 4.72 0.0M
2021-12-01 4.69 4.81 4.69 4.79 0.1M
2021-11-30 4.40 4.55 4.32 4.55 0.0M
2021-11-29 4.30 4.49 4.25 4.36 0.0M
2021-11-26 4.34 4.53 4.25 4.35 0.0M
2021-11-25 4.36 4.54 4.36 4.39 0.0M
2021-11-24 4.34 4.55 4.34 4.40 0.0M
2021-11-23 4.45 4.45 4.26 4.26 0.0M
2021-11-22 4.48 4.58 4.30 4.44 0.1M
2021-11-19 4.62 4.62 4.47 4.47 0.0M
2021-11-18 4.85 4.89 4.58 4.58 0.0M
2021-11-17 4.93 4.93 4.86 4.86 0.0M
2021-11-16 4.90 4.92 4.83 4.90 0.0M
2021-11-15 4.81 4.92 4.81 4.88 0.0M
2021-11-12 4.92 4.95 4.81 4.81 0.0M
2021-11-11 4.95 4.98 4.88 4.95 0.0M
2021-11-10 4.96 4.98 4.84 4.95 0.0M
2021-11-09 5.05 5.19 4.85 5.00 0.0M
2021-11-08 5.14 5.20 5.03 5.05 0.0M
2021-11-05 4.93 5.12 4.80 5.02 0.1M
2021-11-04 4.85 5.20 4.78 4.93 0.2M
2021-11-03 4.45 4.85 4.39 4.66 0.2M
2021-11-02 4.28 4.36 4.28 4.32 0.0M
2021-11-01 4.19 4.28 4.11 4.25 0.0M
2021-10-29 4.36 4.36 4.24 4.24 0.0M
2021-10-28 4.38 4.43 4.30 4.36 0.0M
2021-10-27 4.39 4.42 4.34 4.38 0.0M
2021-10-26 4.21 4.40 4.21 4.30 0.0M
2021-10-25 4.30 4.36 4.21 4.21 0.0M
2021-10-22 4.40 4.48 4.37 4.37 0.0M
2021-10-21 4.08 4.38 4.08 4.37 0.1M
2021-10-20 3.96 4.09 3.94 4.08 0.0M
2021-10-19 4.01 4.09 3.97 3.97 0.0M
2021-10-18 4.00 4.08 3.98 4.00 0.0M
2021-10-15 4.00 4.04 3.97 4.00 0.0M
2021-10-14 4.07 4.07 4.00 4.00 0.0M
2021-10-13 4.08 4.08 4.01 4.07 0.0M
2021-10-12 4.04 4.08 4.00 4.08 0.0M
2021-10-11 4.07 4.08 4.01 4.01 0.0M
2021-10-08 4.00 4.09 4.00 4.08 0.0M
2021-10-07 3.90 3.93 3.90 3.93 0.0M
2021-10-06 3.92 3.93 3.82 3.90 0.0M
2021-10-05 3.93 3.96 3.83 3.96 0.0M
2021-10-04 4.00 4.00 3.85 3.93 0.0M
2021-10-01 4.04 4.05 3.81 4.05 0.0M
2021-09-30 4.11 4.12 4.02 4.04 0.0M
2021-09-29 4.01 4.12 4.01 4.11 0.0M
2021-09-28 4.06 4.11 3.99 4.04 0.0M
2021-09-27 4.08 4.12 4.06 4.08 0.0M
2021-09-24 4.18 4.18 4.08 4.16 0.0M
2021-09-23 4.20 4.24 4.12 4.18 0.0M
2021-09-22 4.26 4.27 4.10 4.20 0.0M
2021-09-21 4.18 4.28 4.13 4.26 0.0M
2021-09-20 4.46 4.48 4.04 4.26 0.0M
2021-09-17 4.52 4.52 4.45 4.45 0.0M
2021-09-16 4.56 4.56 4.50 4.50 0.0M
2021-09-15 4.56 4.56 4.52 4.52 0.0M
2021-09-14 4.50 4.56 4.42 4.56 0.0M
2021-09-13 4.50 4.57 4.44 4.50 0.0M
2021-09-10 4.40 4.50 4.36 4.41 0.0M
2021-09-09 4.40 4.40 4.30 4.30 0.0M
2021-09-08 4.45 4.48 4.36 4.36 0.0M
2021-09-07 4.51 4.53 4.43 4.44 0.0M
2021-09-06 4.46 4.53 4.46 4.51 0.0M
2021-09-03 4.40 4.48 4.36 4.43 0.0M
2021-09-02 4.58 4.60 4.30 4.48 0.0M
2021-09-01 4.32 4.50 4.19 4.49 0.0M
2021-08-31 4.32 4.34 4.25 4.32 0.0M
2021-08-30 4.15 4.28 4.15 4.28 0.0M
2021-08-27 4.20 4.24 4.12 4.12 0.0M
2021-08-26 4.33 4.33 4.20 4.20 0.0M
2021-08-25 4.39 4.39 4.28 4.33 0.0M
2021-08-24 4.28 4.40 4.28 4.39 0.0M
2021-08-23 4.20 4.28 4.18 4.28 0.0M
2021-08-20 4.17 4.20 4.17 4.19 0.0M
2021-08-19 4.30 4.30 4.10 4.16 0.0M
2021-08-18 4.23 4.28 4.23 4.26 0.0M
2021-08-17 4.31 4.32 4.24 4.24 0.0M
2021-08-16 4.26 4.29 4.22 4.28 0.0M
2021-08-13 4.24 4.26 4.21 4.26 0.0M
2021-08-12 4.25 4.26 4.23 4.24 0.0M
2021-08-11 4.28 4.33 4.25 4.25 0.0M
2021-08-10 4.32 4.34 4.30 4.31 0.0M
2021-08-09 4.20 4.32 4.16 4.32 0.0M
2021-08-06 4.30 4.30 4.16 4.16 0.0M
2021-08-05 4.34 4.34 4.26 4.26 0.0M
2021-08-04 4.36 4.37 4.25 4.34 0.0M
2021-08-03 4.20 4.35 4.14 4.35 0.0M
2021-08-02 4.10 4.14 4.07 4.14 0.0M
2021-07-30 4.02 4.10 4.00 4.10 0.0M
2021-07-29 4.05 4.08 4.00 4.06 0.0M
2021-07-28 4.08 4.10 4.00 4.02 0.0M
2021-07-27 4.18 4.20 3.98 4.00 0.0M
2021-07-26 4.08 4.18 3.99 4.18 0.0M
2021-07-23 3.93 4.08 3.92 4.05 0.0M
2021-07-22 3.90 3.96 3.90 3.90 0.0M
2021-07-21 3.89 3.93 3.85 3.90 0.0M
2021-07-20 3.89 3.90 3.85 3.89 0.0M
2021-07-19 4.06 4.07 3.83 3.86 0.0M
2021-07-16 3.90 4.26 3.88 4.08 0.0M
2021-07-15 3.88 3.91 3.86 3.86 0.0M
2021-07-14 3.80 3.90 3.80 3.89 0.0M
2021-07-13 4.09 4.20 3.88 3.90 0.1M
2021-07-12 4.16 4.20 4.09 4.10 0.0M
2021-07-09 4.23 4.27 4.13 4.20 0.0M
2021-07-08 4.43 4.46 4.12 4.19 0.0M
2021-07-07 4.49 4.58 4.36 4.38 0.1M
2021-07-06 4.33 4.33 4.16 4.27 0.0M
2021-07-05 4.30 4.39 4.21 4.32 0.0M
2021-07-02 4.14 4.30 4.11 4.29 0.0M
2021-07-01 4.16 4.22 4.10 4.18 0.0M
2021-06-30 4.23 4.23 4.10 4.20 0.0M
2021-06-29 4.19 4.23 4.17 4.21 0.0M
2021-06-28 4.22 4.22 4.12 4.16 0.0M
2021-06-25 4.30 4.30 4.22 4.25 0.0M
2021-06-24 4.17 4.48 4.14 4.26 0.0M
2021-06-23 4.15 4.20 4.12 4.14 0.0M
2021-06-22 4.24 4.24 4.14 4.15 0.0M
2021-06-21 4.39 4.39 4.15 4.20 0.1M
2021-06-18 4.50 4.51 4.40 4.40 0.0M
2021-06-17 4.62 4.62 4.46 4.47 0.0M
2021-06-16 4.70 4.87 4.62 4.62 0.0M
2021-06-15 4.76 4.89 4.67 4.67 0.0M
2021-06-14 4.46 4.89 4.46 4.71 0.1M
2021-06-11 4.50 4.56 4.45 4.46 0.0M
2021-06-10 4.60 4.60 4.52 4.52 0.0M
2021-06-09 4.55 4.68 4.55 4.56 0.0M
2021-06-08 4.46 4.64 4.46 4.62 0.0M
2021-06-07 4.55 4.55 4.46 4.46 0.0M
2021-06-04 4.53 4.57 4.50 4.55 0.0M
2021-06-03 4.60 4.65 4.52 4.54 0.0M
2021-06-02 4.68 4.68 4.60 4.60 0.0M
2021-06-01 4.70 4.70 4.63 4.64 0.0M
2021-05-31 4.50 4.71 4.48 4.71 0.0M
2021-05-28 4.50 4.57 4.46 4.50 0.0M
2021-05-27 4.50 4.54 4.42 4.50 0.0M
2021-05-26 4.58 4.58 4.42 4.48 0.0M
2021-05-25 4.60 4.64 4.55 4.56 0.0M
2021-05-24 4.65 4.65 4.58 4.59 0.0M
2021-05-21 4.65 4.74 4.65 4.66 0.0M
2021-05-20 4.68 4.72 4.62 4.68 0.0M
2021-05-19 4.85 4.85 4.68 4.68 0.0M
2021-05-18 4.80 4.90 4.80 4.82 0.0M
2021-05-17 4.78 4.90 4.78 4.88 0.0M
2021-05-14 4.87 4.87 4.76 4.84 0.0M
2021-05-13 5.00 5.01 4.62 4.87 0.1M
2021-05-12 5.02 5.05 4.97 4.97 0.0M
2021-05-11 5.10 5.10 5.00 5.02 0.0M
2021-05-10 5.09 5.27 5.07 5.10 0.0M
2021-05-07 5.05 5.10 5.00 5.08 0.0M
2021-05-06 5.11 5.11 5.03 5.04 0.0M
2021-05-05 5.06 5.21 5.05 5.11 0.0M
2021-05-04 5.22 5.27 5.07 5.07 0.1M
2021-05-03 5.42 5.46 5.10 5.19 0.1M
2021-04-30 5.28 5.70 5.01 5.47 0.2M
2021-04-29 5.38 5.48 5.32 5.32 0.1M
2021-04-28 5.17 5.42 5.17 5.36 0.0M
2021-04-27 5.26 5.26 5.20 5.23 0.0M
2021-04-26 5.15 5.28 5.08 5.26 0.0M
2021-04-23 5.25 5.25 5.03 5.13 0.0M
2021-04-22 5.18 5.25 5.14 5.25 0.0M
2021-04-21 5.11 5.17 5.10 5.15 0.0M
2021-04-20 5.42 5.42 5.04 5.10 0.2M
2021-04-19 5.62 5.66 5.43 5.43 0.0M
2021-04-16 5.78 5.78 5.62 5.62 0.0M
2021-04-15 6.08 6.08 5.55 5.77 0.1M
2021-04-14 5.92 6.17 5.85 5.96 0.1M
2021-04-13 5.32 5.83 5.32 5.81 0.2M
2021-04-12 5.38 5.38 5.24 5.25 0.0M
2021-04-09 5.34 5.58 5.20 5.34 0.1M
2021-04-08 5.26 5.33 5.26 5.30 0.0M
2021-04-07 5.38 5.38 5.21 5.30 0.0M
2021-04-06 5.40 5.40 5.32 5.40 0.0M
2021-04-01 5.10 5.40 5.10 5.34 0.1M
2021-03-31 4.98 5.00 4.94 4.97 0.0M
2021-03-30 5.02 5.05 4.91 4.98 0.0M
2021-03-29 5.10 5.10 5.00 5.05 0.0M
2021-03-26 5.03 5.06 5.01 5.06 0.0M
2021-03-25 5.01 5.14 4.97 5.02 0.0M
2021-03-24 5.05 5.06 4.97 5.03 0.0M
2021-03-23 5.09 5.09 4.94 5.01 0.0M
2021-03-22 5.19 5.19 4.94 5.09 0.0M
2021-03-19 5.25 5.25 4.91 5.17 0.1M
2021-03-18 5.40 5.43 5.18 5.26 0.1M
2021-03-17 5.46 5.51 5.36 5.37 0.0M
2021-03-16 5.37 5.62 5.37 5.46 0.0M
2021-03-15 5.43 5.46 5.35 5.35 0.0M
2021-03-12 5.62 5.62 5.32 5.42 0.1M
2021-03-11 5.60 5.74 5.46 5.65 0.1M
2021-03-10 5.58 5.67 5.53 5.56 0.0M
2021-03-09 5.56 5.67 5.52 5.59 0.0M
2021-03-08 5.79 5.80 5.44 5.59 0.1M
2021-03-05 5.28 5.98 5.28 5.92 0.3M
2021-03-04 5.70 5.92 5.17 5.25 0.7M
2021-03-03 6.40 6.47 5.87 6.12 0.5M
2021-03-02 7.00 7.24 6.86 6.90 0.0M
2021-03-01 6.80 7.08 6.80 7.00 0.0M
2021-02-26 6.84 6.86 6.66 6.76 0.1M
2021-02-25 7.10 7.23 6.91 7.03 0.0M
2021-02-24 6.73 7.09 6.73 7.05 0.0M
2021-02-23 7.20 7.22 6.51 6.80 0.1M
2021-02-22 7.00 7.27 6.93 7.13 0.1M
2021-02-19 6.73 6.96 6.73 6.96 0.0M
2021-02-18 6.31 7.16 6.10 6.73 0.2M
2021-02-17 7.03 7.03 6.35 6.36 0.1M
2021-02-16 7.35 7.44 6.80 6.98 0.4M
2021-02-15 5.72 6.78 5.70 6.76 0.4M
2021-02-12 5.34 5.64 5.24 5.53 0.3M
2021-02-11 4.97 4.97 4.80 4.83 0.1M
2021-02-10 5.00 5.00 4.90 4.94 0.0M
2021-02-09 5.06 5.08 4.80 5.00 0.0M
2021-02-08 5.08 5.15 5.04 5.06 0.0M
2021-02-05 5.16 5.27 5.04 5.05 0.1M
2021-02-04 5.10 5.18 5.05 5.16 0.0M
2021-02-03 4.98 5.22 4.90 5.14 0.1M
2021-02-02 4.89 5.04 4.87 5.00 0.0M
2021-02-01 4.80 5.09 4.58 4.93 0.1M
2021-01-29 4.71 4.94 4.65 4.76 0.1M
2021-01-28 4.54 4.64 4.40 4.64 0.1M
2021-01-27 4.85 4.95 4.51 4.69 0.1M
2021-01-26 4.65 4.94 4.65 4.84 0.1M
2021-01-25 5.06 5.08 4.65 4.68 0.1M
2021-01-22 5.35 5.35 4.90 5.10 0.1M
2021-01-21 5.60 5.64 5.33 5.37 0.1M
2021-01-20 5.58 5.85 5.51 5.65 0.1M
2021-01-19 5.34 5.64 5.32 5.54 0.1M
2021-01-18 5.10 5.45 5.10 5.27 0.1M
2021-01-15 5.15 5.15 5.00 5.10 0.1M
2021-01-14 5.10 5.19 5.07 5.13 0.1M
2021-01-13 5.00 5.10 4.97 5.10 0.0M
2021-01-12 5.08 5.12 4.94 4.96 0.0M
2021-01-11 4.98 5.15 4.96 5.10 0.1M
2021-01-08 5.14 5.14 4.93 5.02 0.1M
2021-01-07 5.09 5.15 5.05 5.10 0.0M
2021-01-06 5.26 5.30 5.06 5.10 0.1M
2021-01-05 5.29 5.39 5.10 5.22 0.1M
2021-01-04 5.22 5.74 5.21 5.37 0.2M