Delta Plus (ALDLT)

ALDLT
🏛️ Francia →
47.20
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
2025-09-26 48.20 49.30 47.20 47.20 0.0M
2025-09-25 49.60 49.60 48.60 48.60 0.0M
2025-09-24 50.40 50.60 49.60 49.60 0.0M
2025-09-23 50.20 50.80 49.90 50.00 0.0M
2025-09-22 50.40 50.60 49.90 50.40 0.0M
2025-09-19 48.20 49.90 48.20 49.90 0.0M
2025-09-18 48.00 49.90 47.90 48.00 0.0M
2025-09-17 47.10 47.80 47.10 47.80 0.0M
2025-09-16 45.00 46.20 45.00 46.20 0.0M
2025-09-15 44.40 45.00 43.30 45.00 0.0M
2025-09-12 46.10 46.10 44.70 44.70 0.0M
2025-09-11 45.80 45.80 45.40 45.80 0.0M
2025-09-10 45.50 45.90 45.40 45.60 0.0M
2025-09-09 46.50 46.50 45.50 45.50 0.0M
2025-09-08 47.70 47.70 46.60 46.60 0.0M
2025-09-05 49.30 49.30 46.80 46.80 0.0M
2025-09-04 49.90 49.90 48.90 49.30 0.0M
2025-09-03 50.80 51.20 50.00 50.00 0.0M
2025-09-02 51.60 51.60 50.00 50.80 0.0M
2025-09-01 53.60 53.60 52.40 53.00 0.0M
2025-08-29 51.00 52.20 51.00 52.20 0.0M
2025-08-28 51.00 51.00 50.40 50.80 0.0M
2025-08-27 50.40 50.60 50.40 50.40 0.0M
2025-08-26 51.00 51.00 50.00 50.00 0.0M
2025-08-25 51.20 52.80 50.20 50.20 0.0M
2025-08-22 51.80 52.60 51.80 51.80 0.0M
2025-08-21 51.80 53.00 51.60 52.00 0.0M
2025-08-20 51.00 52.60 51.00 52.00 0.0M
2025-08-19 51.00 51.20 50.40 50.80 0.0M
2025-08-18 51.20 51.20 50.20 50.20 0.0M
2025-08-15 51.60 51.60 50.40 51.00 0.0M
2025-08-14 53.00 53.20 51.60 51.60 0.0M
2025-08-13 53.40 53.60 53.20 53.40 0.0M
2025-08-12 55.00 55.00 53.20 53.20 0.0M
2025-08-11 56.20 56.20 55.20 55.80 0.0M
2025-08-08 55.80 56.40 55.20 56.40 0.0M
2025-08-07 55.80 56.80 55.60 55.80 0.0M
2025-08-06 55.80 56.80 55.60 56.40 0.0M
2025-08-05 55.80 56.80 55.80 56.60 0.0M
2025-08-04 56.80 56.80 55.60 56.60 0.0M
2025-08-01 58.00 58.00 55.80 56.40 0.0M
2025-07-31 57.40 58.20 57.40 57.40 0.0M
2025-07-30 58.00 58.00 57.20 57.40 0.0M
2025-07-29 59.40 59.40 57.60 57.60 0.0M
2025-07-28 59.20 59.40 57.40 59.20 0.0M
2025-07-25 55.60 59.80 55.60 58.00 0.0M
2025-07-24 56.00 56.60 55.40 56.60 0.0M
2025-07-23 56.00 56.00 55.00 56.00 0.0M
2025-07-22 56.00 56.80 56.00 56.40 0.0M
2025-07-21 56.00 56.60 56.00 56.60 0.0M
2025-07-18 56.60 56.60 55.80 55.80 0.0M
2025-07-17 55.80 56.20 55.00 55.80 0.0M
2025-07-16 55.80 56.40 54.60 56.40 0.0M
2025-07-15 55.40 56.00 55.40 55.80 0.0M
2025-07-14 55.00 56.00 55.00 56.00 0.0M
2025-07-11 55.80 55.80 54.00 55.40 0.0M
2025-07-10 55.00 55.40 54.80 55.00 0.0M
2025-07-09 52.80 55.00 52.00 55.00 0.0M
2025-07-08 52.00 52.60 51.00 52.00 0.0M
2025-07-07 51.80 51.80 50.20 51.40 0.0M
2025-07-04 47.30 50.00 47.30 49.50 0.0M
2025-07-03 48.30 48.30 47.60 47.70 0.0M
2025-07-02 49.00 49.00 47.40 47.40 0.0M
2025-07-01 48.80 50.00 45.80 47.90 0.0M
2025-06-30 46.80 47.50 46.00 46.80 0.0M
2025-06-27 43.30 47.20 43.30 45.50 0.0M
2025-06-26 42.80 43.90 42.80 43.20 0.0M
2025-06-25 44.00 44.00 42.80 42.80 0.0M
2025-06-24 44.00 44.00 43.40 43.40 0.0M
2025-06-23 44.00 44.00 43.40 43.40 0.0M
2025-06-20 43.80 44.00 43.30 44.00 0.0M
2025-06-19 45.00 45.10 42.20 42.20 0.0M
2025-06-18 46.50 46.50 44.50 44.50 0.0M
2025-06-17 45.60 46.30 45.60 45.60 0.0M
2025-06-16 46.80 47.80 46.00 46.00 0.0M
2025-06-13 48.60 48.60 47.10 47.60 0.0M
2025-06-12 48.00 48.00 47.20 47.20 0.0M
2025-06-11 48.10 48.30 47.80 47.80 0.0M
2025-06-10 49.10 49.10 48.30 48.30 0.0M
2025-06-09 49.00 49.90 48.80 48.80 0.0M
2025-06-06 50.00 50.20 49.20 49.20 0.0M
2025-06-05 51.80 52.00 49.20 49.20 0.0M
2025-06-04 52.00 52.80 52.00 52.20 0.0M
2025-06-03 52.20 53.00 52.00 52.00 0.0M
2025-06-02 52.20 53.20 52.00 52.00 0.0M
2025-05-30 52.60 53.00 52.40 52.40 0.0M
2025-05-29 53.40 53.40 52.60 52.60 0.0M
2025-05-28 52.80 53.20 52.60 52.80 0.0M
2025-05-27 52.40 53.20 52.40 52.60 0.0M
2025-05-26 52.00 53.40 52.00 53.00 0.0M
2025-05-23 53.00 53.00 51.80 52.20 0.0M
2025-05-22 51.40 53.00 50.40 53.00 0.0M
2025-05-21 50.00 51.60 49.60 51.60 0.0M
2025-05-20 49.00 49.90 49.00 49.90 0.0M
2025-05-19 47.60 48.40 47.00 48.40 0.0M
2025-05-16 47.00 47.80 46.80 47.80 0.0M
2025-05-15 47.20 47.40 46.20 46.20 0.0M
2025-05-14 46.40 47.00 45.66 46.90 0.0M
2025-05-13 45.80 46.00 45.40 45.40 0.0M
2025-05-12 45.00 45.40 44.50 45.40 0.0M
2025-05-09 45.20 45.20 44.31 45.19 0.0M
2025-05-08 44.20 44.60 43.66 44.60 0.0M
2025-05-07 43.65 44.20 43.28 44.20 0.0M
2025-05-06 46.70 46.70 42.51 43.90 0.0M
2025-05-05 47.60 47.60 46.50 46.50 0.0M
2025-05-02 46.60 47.20 46.36 47.19 0.0M
2025-04-30 46.80 46.80 46.35 46.39 0.0M
2025-04-29 42.81 46.51 42.81 46.51 0.0M
2025-04-28 42.20 43.60 42.20 42.80 0.0M
2025-04-25 41.51 41.99 41.50 41.79 0.0M
2025-04-24 42.00 42.00 41.41 41.41 0.0M
2025-04-23 41.05 42.60 41.05 42.00 0.0M
2025-04-22 42.51 43.20 41.50 41.60 0.0M
2025-04-17 42.13 42.98 41.80 41.80 0.0M
2025-04-16 44.13 44.50 42.80 42.80 0.0M
2025-04-15 44.30 44.99 44.12 44.12 0.0M
2025-04-14 45.20 45.20 44.60 45.00 0.0M
2025-04-11 45.36 45.84 45.20 45.30 0.0M
2025-04-10 46.00 46.00 45.35 45.35 0.0M
2025-04-09 44.01 45.00 44.01 45.00 0.0M
2025-04-08 44.00 45.20 42.40 45.20 0.0M
2025-04-07 45.80 46.50 43.60 45.60 0.0M
2025-04-04 47.80 48.90 46.80 46.80 0.0M
2025-04-03 49.20 49.90 48.20 48.20 0.0M
2025-04-02 50.80 51.00 49.50 50.00 0.0M
2025-04-01 50.80 51.20 50.40 50.80 0.0M
2025-03-31 51.00 51.80 50.40 50.80 0.0M
2025-03-28 52.00 52.00 51.00 51.00 0.0M
2025-03-27 51.60 52.20 51.40 51.40 0.0M
2025-03-26 51.00 52.40 51.00 51.40 0.0M
2025-03-25 50.00 51.60 49.70 51.60 0.0M
2025-03-24 48.40 50.00 48.20 50.00 0.0M
2025-03-21 49.30 49.30 48.90 49.20 0.0M
2025-03-20 49.40 49.50 48.00 49.40 0.0M
2025-03-19 50.00 50.00 49.20 49.50 0.0M
2025-03-18 50.00 50.00 49.60 50.00 0.0M
2025-03-17 50.00 50.00 49.80 49.80 0.0M
2025-03-14 50.40 50.40 49.80 49.90 0.0M
2025-03-13 51.40 51.40 50.20 50.40 0.0M
2025-03-12 50.60 51.60 50.60 50.60 0.0M
2025-03-11 50.20 51.40 50.20 50.80 0.0M
2025-03-10 50.60 51.00 50.60 51.00 0.0M
2025-03-07 49.70 50.40 49.20 50.40 0.0M
2025-03-06 49.50 50.00 47.60 49.60 0.0M
2025-03-05 49.20 50.60 48.30 49.60 0.0M
2025-03-04 54.80 54.80 49.50 49.60 0.0M
2025-03-03 56.20 56.40 54.20 54.20 0.0M
2025-02-28 57.20 57.60 56.40 56.40 0.0M
2025-02-27 57.00 57.40 57.00 57.00 0.0M
2025-02-26 58.40 58.80 56.20 56.80 0.0M
2025-02-25 59.00 59.00 58.20 58.20 0.0M
2025-02-24 60.00 60.00 58.80 58.80 0.0M
2025-02-21 59.40 59.40 59.00 59.20 0.0M
2025-02-20 59.60 59.60 58.80 59.40 0.0M
2025-02-19 60.60 60.60 58.80 58.80 0.0M
2025-02-18 60.20 61.40 60.20 60.20 0.0M
2025-02-17 60.20 61.60 60.20 61.60 0.0M
2025-02-14 60.40 61.60 60.40 60.40 0.0M
2025-02-13 61.80 61.80 60.60 60.60 0.0M
2025-02-12 60.20 61.80 60.20 61.40 0.0M
2025-02-11 60.00 60.80 60.00 60.20 0.0M
2025-02-10 59.00 59.40 58.20 58.20 0.0M
2025-02-07 58.00 59.40 58.00 58.80 0.0M
2025-02-06 58.20 58.80 57.80 58.20 0.0M
2025-02-05 57.20 58.80 57.20 58.00 0.0M
2025-02-04 59.20 59.20 57.60 57.60 0.0M
2025-02-03 57.20 58.00 57.00 57.00 0.0M
2025-01-31 57.60 58.00 56.80 57.60 0.0M
2025-01-30 57.20 57.20 56.80 56.80 0.0M
2025-01-29 56.00 57.20 56.00 56.60 0.0M
2025-01-28 56.20 57.00 55.20 55.20 0.0M
2025-01-27 56.60 57.40 55.80 55.80 0.0M
2025-01-24 57.80 57.80 56.60 56.60 0.0M
2025-01-23 57.00 57.00 56.80 56.80 0.0M
2025-01-22 57.00 58.00 57.00 57.00 0.0M
2025-01-21 57.80 59.40 57.00 57.00 0.0M
2025-01-20 52.40 58.20 52.00 58.20 0.0M
2025-01-17 52.60 52.60 51.80 52.00 0.0M
2025-01-16 52.20 52.80 51.20 51.20 0.0M
2025-01-15 53.20 53.60 52.60 52.60 0.0M
2025-01-14 53.80 54.00 52.80 52.80 0.0M
2025-01-13 54.40 54.40 53.80 53.80 0.0M
2025-01-10 55.00 55.00 54.60 54.60 0.0M
2025-01-09 55.00 55.40 54.80 55.00 0.0M
2025-01-08 55.80 55.80 55.00 55.00 0.0M
2025-01-07 55.60 56.00 55.20 55.80 0.0M
2025-01-06 55.80 56.00 55.60 55.80 0.0M
2025-01-03 55.80 56.00 55.60 55.80 0.0M
2025-01-02 56.00 56.20 55.80 56.20 0.0M