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
2022-12-30 73.00 74.90 72.20 72.20 0.0M
2022-12-29 74.40 74.40 73.20 74.00 0.0M
2022-12-28 73.80 75.30 73.80 74.50 0.0M
2022-12-27 73.90 75.10 73.70 73.80 0.0M
2022-12-23 75.00 75.00 74.10 74.50 0.0M
2022-12-22 75.40 75.40 75.20 75.20 0.0M
2022-12-21 76.20 76.30 74.70 74.70 0.0M
2022-12-20 75.40 76.80 75.30 75.30 0.0M
2022-12-19 75.00 78.00 75.00 75.80 0.0M
2022-12-16 76.00 76.80 75.70 76.10 0.0M
2022-12-15 74.20 76.60 74.20 76.00 0.0M
2022-12-14 71.00 75.00 70.80 74.80 0.0M
2022-12-13 69.80 71.40 69.80 70.80 0.0M
2022-12-12 68.40 70.20 67.30 69.80 0.0M
2022-12-09 68.60 68.60 67.20 67.50 0.0M
2022-12-08 67.70 68.20 67.70 67.80 0.0M
2022-12-07 69.30 69.30 68.00 68.00 0.0M
2022-12-06 69.80 69.80 68.50 68.50 0.0M
2022-12-05 69.90 69.90 69.00 69.00 0.0M
2022-12-02 70.30 70.80 68.90 69.00 0.0M
2022-12-01 70.50 70.50 69.20 69.60 0.0M
2022-11-30 70.20 70.50 69.60 70.10 0.0M
2022-11-29 69.90 69.90 69.30 69.30 0.0M
2022-11-28 69.50 69.80 68.90 69.00 0.0M
2022-11-25 69.50 69.90 69.20 69.90 0.0M
2022-11-24 68.50 69.40 68.30 68.90 0.0M
2022-11-23 68.70 68.70 67.60 68.30 0.0M
2022-11-22 67.50 68.00 67.50 67.90 0.0M
2022-11-21 67.60 67.60 66.30 67.60 0.0M
2022-11-18 66.70 67.60 66.00 66.00 0.0M
2022-11-17 67.80 67.80 66.70 66.80 0.0M
2022-11-16 67.00 67.40 66.50 66.80 0.0M
2022-11-15 66.10 67.00 66.00 66.40 0.0M
2022-11-14 66.60 66.60 64.40 65.60 0.0M
2022-11-11 64.50 67.00 64.10 67.00 0.0M
2022-11-10 62.90 63.40 61.70 63.40 0.0M
2022-11-09 61.50 62.90 61.10 61.40 0.0M
2022-11-08 64.40 64.80 61.50 61.50 0.0M
2022-11-07 60.70 64.80 60.40 63.20 0.0M
2022-11-04 60.00 61.20 59.80 59.80 0.0M
2022-11-03 61.00 61.00 60.10 60.10 0.0M
2022-11-02 60.20 60.90 60.20 60.40 0.0M
2022-11-01 61.10 61.30 60.60 60.70 0.0M
2022-10-31 62.90 62.90 61.30 61.30 0.0M
2022-10-28 62.40 63.00 62.00 62.10 0.0M
2022-10-27 62.60 63.10 62.00 62.40 0.0M
2022-10-26 61.00 62.10 61.00 61.60 0.0M
2022-10-25 60.30 60.80 59.50 60.70 0.0M
2022-10-24 58.90 59.90 58.80 59.40 0.0M
2022-10-21 58.00 59.90 57.20 59.20 0.0M
2022-10-20 57.90 57.90 56.90 57.10 0.0M
2022-10-19 56.60 57.80 56.60 56.90 0.0M
2022-10-18 54.70 55.90 54.60 55.90 0.0M
2022-10-17 54.40 55.50 53.60 53.60 0.0M
2022-10-14 52.90 54.50 52.10 54.10 0.0M
2022-10-13 52.70 52.70 51.70 51.80 0.0M
2022-10-12 51.70 52.40 51.70 52.40 0.0M
2022-10-11 52.20 53.00 51.80 51.90 0.0M
2022-10-10 56.30 56.30 52.30 52.30 0.0M
2022-10-07 55.50 56.20 55.10 55.10 0.0M
2022-10-06 57.00 57.00 55.50 55.50 0.0M
2022-10-05 58.00 59.30 56.10 56.10 0.0M
2022-10-04 58.30 59.30 58.10 58.50 0.0M
2022-10-03 58.30 59.10 58.20 58.20 0.0M
2022-09-30 58.90 58.90 57.90 58.30 0.0M
2022-09-29 57.50 58.90 56.50 58.00 0.0M
2022-09-28 56.60 57.80 56.00 57.50 0.0M
2022-09-27 55.00 56.60 54.80 56.60 0.0M
2022-09-26 56.60 56.60 54.80 54.80 0.0M
2022-09-23 56.10 56.10 54.90 54.90 0.0M
2022-09-22 59.00 59.30 55.00 55.00 0.0M
2022-09-21 61.00 62.20 58.90 58.90 0.0M
2022-09-20 61.10 62.00 61.00 61.00 0.0M
2022-09-19 62.90 63.50 61.20 61.20 0.0M
2022-09-16 64.40 64.40 63.00 63.00 0.0M
2022-09-15 66.00 66.00 64.40 64.40 0.0M
2022-09-14 68.10 68.10 65.20 65.40 0.0M
2022-09-13 68.30 68.30 67.00 67.00 0.0M
2022-09-12 66.80 68.00 66.30 67.20 0.0M
2022-09-09 65.40 65.90 64.80 65.90 0.0M
2022-09-08 64.90 65.90 64.40 65.00 0.0M
2022-09-07 67.00 67.60 65.00 65.00 0.0M
2022-09-06 67.60 68.60 67.30 67.30 0.0M
2022-09-05 67.90 68.60 67.30 67.60 0.0M
2022-09-02 68.40 69.00 67.70 67.90 0.0M
2022-09-01 70.20 70.20 68.40 69.30 0.0M
2022-08-31 71.40 71.40 70.60 70.60 0.0M
2022-08-30 73.30 73.40 71.80 71.80 0.0M
2022-08-29 73.30 73.40 72.00 73.40 0.0M
2022-08-26 74.30 74.30 73.10 73.50 0.0M
2022-08-25 71.30 73.70 71.20 73.70 0.0M
2022-08-24 73.30 73.30 71.30 71.30 0.0M
2022-08-23 74.40 75.50 73.40 73.40 0.0M
2022-08-22 76.40 76.40 74.40 75.00 0.0M
2022-08-19 78.20 78.20 76.80 76.80 0.0M
2022-08-18 77.10 77.60 77.00 77.60 0.0M
2022-08-17 76.80 77.90 76.70 77.00 0.0M
2022-08-16 77.20 78.60 76.50 76.60 0.0M
2022-08-15 78.20 78.40 76.90 77.20 0.0M
2022-08-12 76.00 78.10 76.00 77.30 0.0M
2022-08-11 77.00 77.10 76.00 76.20 0.0M
2022-08-10 77.00 77.10 76.20 77.00 0.0M
2022-08-09 76.40 77.80 76.30 77.00 0.0M
2022-08-08 77.00 78.00 76.10 76.20 0.0M
2022-08-05 78.00 78.00 76.70 77.00 0.0M
2022-08-04 76.20 78.30 76.00 78.30 0.0M
2022-08-03 75.60 76.50 75.20 75.20 0.0M
2022-08-02 73.50 75.20 73.50 75.20 0.0M
2022-08-01 73.40 74.00 72.00 73.50 0.0M
2022-07-29 73.10 73.20 71.80 72.10 0.0M
2022-07-28 74.60 74.60 70.20 73.10 0.0M
2022-07-27 69.20 71.00 69.00 70.00 0.0M
2022-07-26 69.60 69.90 69.10 69.10 0.0M
2022-07-25 72.10 72.10 70.20 70.20 0.0M
2022-07-22 71.80 72.10 71.00 71.00 0.0M
2022-07-21 73.40 73.40 72.00 72.10 0.0M
2022-07-20 73.00 73.90 73.00 73.50 0.0M
2022-07-19 74.00 74.00 73.00 73.00 0.0M
2022-07-18 72.90 74.20 72.90 74.20 0.0M
2022-07-15 74.20 74.20 72.90 73.00 0.0M
2022-07-14 73.30 74.10 72.40 72.70 0.0M
2022-07-13 74.00 74.10 70.90 71.30 0.0M
2022-07-12 73.00 73.30 72.10 72.50 0.0M
2022-07-11 68.00 74.30 68.00 73.10 0.0M
2022-07-08 65.40 68.00 65.40 68.00 0.0M
2022-07-07 64.70 66.70 64.70 65.50 0.0M
2022-07-06 65.80 65.90 64.50 64.60 0.0M
2022-07-05 64.40 66.10 64.10 66.00 0.0M
2022-07-04 66.00 66.30 64.30 64.40 0.0M
2022-07-01 65.90 65.90 65.40 65.50 0.0M
2022-06-30 68.80 69.00 65.70 66.40 0.0M
2022-06-29 69.00 69.50 67.40 67.40 0.0M
2022-06-28 69.40 70.10 68.10 68.10 0.0M
2022-06-27 66.80 69.50 66.80 69.50 0.0M
2022-06-24 69.20 69.20 67.20 67.50 0.0M
2022-06-23 69.80 69.80 67.70 69.00 0.0M
2022-06-22 71.50 71.70 67.10 69.00 0.0M
2022-06-21 72.40 72.60 71.00 71.00 0.0M
2022-06-20 71.10 72.50 71.00 72.50 0.0M
2022-06-17 71.20 72.60 71.20 71.30 0.0M
2022-06-16 72.70 72.80 70.70 72.80 0.0M
2022-06-15 71.80 72.90 71.80 72.80 0.0M
2022-06-14 72.70 73.40 71.70 71.70 0.0M
2022-06-13 75.20 76.30 71.50 72.50 0.0M
2022-06-10 79.00 79.20 73.50 73.70 0.0M
2022-06-09 80.40 80.40 78.50 78.50 0.0M
2022-06-08 80.90 80.90 79.00 80.40 0.0M
2022-06-07 81.70 81.90 79.80 80.00 0.0M
2022-06-06 79.90 81.70 79.90 81.70 0.0M
2022-06-03 80.10 80.50 79.70 80.00 0.0M
2022-06-02 82.40 82.40 80.10 80.10 0.0M
2022-06-01 82.60 83.20 80.00 80.00 0.0M
2022-05-31 82.30 83.20 80.10 80.10 0.0M
2022-05-30 80.00 83.00 80.00 83.00 0.0M
2022-05-27 83.00 83.00 80.00 80.10 0.0M
2022-05-26 80.80 81.90 79.70 79.70 0.0M
2022-05-25 83.00 83.20 80.40 80.40 0.0M
2022-05-24 82.90 83.20 82.60 83.00 0.0M
2022-05-23 83.20 83.20 81.50 83.20 0.0M
2022-05-20 79.90 83.20 79.70 83.20 0.0M
2022-05-19 81.50 82.20 78.20 79.70 0.0M
2022-05-18 83.20 83.20 81.70 81.70 0.0M
2022-05-17 80.60 83.20 80.20 83.20 0.0M
2022-05-16 80.20 80.60 79.60 80.00 0.0M
2022-05-13 79.70 80.90 77.90 80.20 0.0M
2022-05-12 83.90 83.90 79.30 79.50 0.0M
2022-05-11 88.10 89.30 82.40 84.00 0.0M
2022-05-10 87.30 88.50 86.70 87.20 0.0M
2022-05-09 86.30 86.50 84.80 86.10 0.0M
2022-05-06 88.80 89.40 85.00 87.30 0.0M
2022-05-05 89.80 89.90 88.50 88.80 0.0M
2022-05-04 90.40 90.60 89.80 90.00 0.0M
2022-05-03 87.00 90.60 87.00 88.50 0.0M
2022-05-02 84.40 88.00 84.40 88.00 0.0M
2022-04-29 83.90 86.30 83.10 85.90 0.0M
2022-04-28 83.10 83.90 82.00 83.90 0.0M
2022-04-27 83.60 83.90 81.70 82.70 0.0M
2022-04-26 85.00 85.00 84.10 85.00 0.0M
2022-04-25 85.80 85.80 83.80 85.00 0.0M
2022-04-22 85.80 85.80 83.10 83.20 0.0M
2022-04-21 87.50 87.50 85.80 85.80 0.0M
2022-04-20 88.80 88.90 87.70 88.00 0.0M
2022-04-19 91.00 91.00 88.20 88.50 0.0M
2022-04-14 89.90 90.80 89.50 89.80 0.0M
2022-04-13 89.50 89.50 87.90 89.50 0.0M
2022-04-12 89.90 90.00 87.40 87.50 0.0M
2022-04-11 86.60 90.00 86.30 88.80 0.0M
2022-04-08 86.90 87.10 86.00 86.60 0.0M
2022-04-07 88.20 88.20 85.90 85.90 0.0M
2022-04-06 90.00 90.40 86.10 86.90 0.0M
2022-04-05 91.60 93.00 90.00 90.00 0.0M
2022-04-04 90.70 92.50 89.60 89.60 0.0M
2022-04-01 89.60 91.50 88.90 90.60 0.0M
2022-03-31 88.30 90.00 88.30 89.80 0.0M
2022-03-30 90.00 90.00 89.70 89.70 0.0M
2022-03-29 89.30 90.30 88.80 90.00 0.0M
2022-03-28 88.50 89.30 88.30 88.30 0.0M
2022-03-25 90.10 91.90 88.80 89.40 0.0M
2022-03-24 91.10 91.60 89.50 90.30 0.0M
2022-03-23 92.00 92.30 91.50 91.90 0.0M
2022-03-22 90.40 92.00 90.40 92.00 0.0M
2022-03-21 93.40 93.40 90.10 91.50 0.0M
2022-03-18 88.70 92.90 88.70 92.40 0.0M
2022-03-17 85.60 91.30 85.60 88.50 0.0M
2022-03-16 85.60 88.50 85.60 86.40 0.0M
2022-03-15 85.40 86.00 84.80 85.00 0.0M
2022-03-14 80.70 86.50 80.70 85.40 0.0M
2022-03-11 76.30 81.60 76.30 81.10 0.0M
2022-03-10 75.80 78.10 75.80 76.30 0.0M
2022-03-09 74.20 75.70 74.00 75.20 0.0M
2022-03-08 71.00 74.40 71.00 73.60 0.0M
2022-03-07 76.40 76.40 70.50 70.50 0.0M
2022-03-04 79.00 79.80 77.50 78.40 0.0M
2022-03-03 80.00 80.80 79.00 79.10 0.0M
2022-03-02 80.60 80.70 79.70 80.20 0.0M
2022-03-01 78.20 81.00 78.00 80.20 0.0M
2022-02-28 80.00 80.00 76.00 78.00 0.0M
2022-02-25 80.00 80.40 78.50 80.00 0.0M
2022-02-24 82.90 82.90 79.20 80.00 0.0M
2022-02-23 84.90 84.90 83.10 83.10 0.0M
2022-02-22 85.00 85.50 83.30 83.90 0.0M
2022-02-21 85.00 86.00 85.00 85.80 0.0M
2022-02-18 88.10 88.80 84.40 84.50 0.0M
2022-02-17 89.00 90.10 84.70 89.70 0.0M
2022-02-16 90.30 90.30 89.70 89.70 0.0M
2022-02-15 89.10 90.20 88.00 90.20 0.0M
2022-02-14 90.40 90.40 88.20 89.40 0.0M
2022-02-11 91.40 91.40 88.90 89.90 0.0M
2022-02-10 88.00 90.60 88.00 90.30 0.0M
2022-02-09 87.20 89.00 86.40 88.00 0.0M
2022-02-08 87.20 87.20 86.30 87.00 0.0M
2022-02-07 86.80 87.20 86.10 87.20 0.0M
2022-02-04 87.60 87.60 86.60 86.80 0.0M
2022-02-03 89.30 89.30 87.60 88.00 0.0M
2022-02-02 87.90 89.90 87.90 88.60 0.0M
2022-02-01 85.60 89.20 84.80 88.00 0.0M
2022-01-31 86.50 86.50 83.00 85.30 0.0M
2022-01-28 88.80 88.80 85.10 86.00 0.0M
2022-01-27 90.00 90.00 87.50 88.00 0.0M
2022-01-26 90.00 90.30 88.60 89.90 0.0M
2022-01-25 88.80 90.00 88.50 90.00 0.0M
2022-01-24 94.30 94.30 85.00 88.30 0.0M
2022-01-21 99.80 99.80 91.30 94.50 0.0M
2022-01-20 93.00 101.80 93.00 99.80 0.0M
2022-01-19 91.00 95.90 91.00 93.00 0.0M
2022-01-18 86.30 87.90 85.70 87.30 0.0M
2022-01-17 87.30 87.90 85.50 87.20 0.0M
2022-01-14 90.00 90.00 88.00 88.40 0.0M
2022-01-13 89.90 89.90 88.30 89.70 0.0M
2022-01-12 89.60 90.00 88.80 88.90 0.0M
2022-01-11 91.00 92.10 89.40 90.30 0.0M
2022-01-10 94.00 94.00 88.60 92.00 0.0M
2022-01-07 93.30 94.00 93.00 94.00 0.0M
2022-01-06 93.00 93.80 93.00 93.30 0.0M
2022-01-05 93.40 93.40 92.60 93.00 0.0M
2022-01-04 94.00 94.00 93.00 94.00 0.0M
2022-01-03 93.10 94.00 93.10 94.00 0.0M