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
2023-12-29 78.60 78.60 77.30 77.40 0.0M
2023-12-28 79.90 79.90 77.50 77.50 0.0M
2023-12-27 78.00 79.80 78.00 79.80 0.0M
2023-12-22 77.00 78.50 77.00 78.50 0.0M
2023-12-21 76.30 77.10 75.40 77.00 0.0M
2023-12-20 74.00 76.40 74.00 76.30 0.0M
2023-12-19 70.40 74.90 70.40 74.90 0.0M
2023-12-18 70.30 71.30 70.00 71.30 0.0M
2023-12-15 69.50 69.70 68.80 69.50 0.0M
2023-12-14 69.00 69.50 68.50 69.40 0.0M
2023-12-13 68.80 69.00 68.10 69.00 0.0M
2023-12-12 69.50 69.50 66.50 69.50 0.0M
2023-12-11 70.50 70.50 68.50 69.30 0.0M
2023-12-08 71.50 71.50 68.20 70.00 0.0M
2023-12-07 71.60 71.60 71.40 71.40 0.0M
2023-12-06 72.30 72.70 71.70 71.70 0.0M
2023-12-05 72.30 72.60 71.80 72.20 0.0M
2023-12-04 73.20 73.80 72.30 72.30 0.0M
2023-12-01 73.70 73.70 72.60 73.00 0.0M
2023-11-30 72.30 73.30 72.20 72.50 0.0M
2023-11-29 70.30 71.80 70.30 71.20 0.0M
2023-11-28 69.30 70.20 69.30 70.20 0.0M
2023-11-27 69.90 70.20 69.90 70.20 0.0M
2023-11-24 69.10 69.90 69.10 69.80 0.0M
2023-11-23 69.00 69.20 69.00 69.20 0.0M
2023-11-22 69.70 69.70 69.20 69.20 0.0M
2023-11-21 69.40 69.40 68.10 69.10 0.0M
2023-11-20 66.80 69.00 66.80 68.80 0.0M
2023-11-17 67.90 69.40 67.10 69.40 0.0M
2023-11-16 67.50 67.80 67.10 67.80 0.0M
2023-11-15 66.20 67.60 66.20 67.00 0.0M
2023-11-14 66.90 67.20 65.90 67.10 0.0M
2023-11-13 67.90 67.90 65.60 67.30 0.0M
2023-11-10 67.80 67.80 66.70 67.70 0.0M
2023-11-09 67.80 67.80 66.30 67.40 0.0M
2023-11-08 67.90 67.90 67.00 67.00 0.0M
2023-11-07 67.90 68.80 66.00 67.90 0.0M
2023-11-06 68.80 68.80 67.60 68.60 0.0M
2023-11-03 69.00 69.00 67.70 67.70 0.0M
2023-11-02 68.40 69.40 67.00 69.40 0.0M
2023-11-01 67.80 67.80 67.70 67.80 0.0M
2023-10-31 67.80 67.80 67.10 67.10 0.0M
2023-10-30 67.00 68.00 65.70 67.70 0.0M
2023-10-27 64.40 67.30 64.30 67.00 0.0M
2023-10-26 62.10 64.20 61.90 63.10 0.0M
2023-10-25 63.20 63.20 61.90 61.90 0.0M
2023-10-24 61.50 62.40 61.50 62.40 0.0M
2023-10-23 62.90 63.00 61.50 62.00 0.0M
2023-10-20 62.50 62.50 61.20 62.50 0.0M
2023-10-19 66.50 67.20 61.40 62.00 0.0M
2023-10-18 68.00 68.00 66.60 66.60 0.0M
2023-10-17 69.30 69.30 67.00 67.10 0.0M
2023-10-16 68.60 69.50 67.30 69.40 0.0M
2023-10-13 71.00 71.30 68.90 69.90 0.0M
2023-10-12 72.10 72.10 70.70 71.40 0.0M
2023-10-11 71.00 71.50 70.30 71.50 0.0M
2023-10-10 70.10 71.00 70.10 71.00 0.0M
2023-10-09 70.50 70.90 70.10 70.10 0.0M
2023-10-06 71.10 71.10 70.40 71.00 0.0M
2023-10-05 71.30 71.30 70.60 71.00 0.0M
2023-10-04 75.00 75.00 70.60 71.20 0.0M
2023-10-03 73.30 74.90 73.30 74.90 0.0M
2023-10-02 73.10 75.00 73.10 74.90 0.0M
2023-09-29 74.80 75.40 74.20 75.20 0.0M
2023-09-28 74.60 75.70 74.00 75.60 0.0M
2023-09-27 75.30 76.00 74.50 74.50 0.0M
2023-09-26 76.00 76.00 75.20 75.30 0.0M
2023-09-25 76.80 76.80 75.50 76.00 0.0M
2023-09-22 76.30 77.80 75.80 75.80 0.0M
2023-09-21 76.80 76.80 76.60 76.60 0.0M
2023-09-20 75.90 76.30 75.00 76.30 0.0M
2023-09-19 74.60 76.00 74.60 76.00 0.0M
2023-09-18 75.30 76.50 74.60 74.60 0.0M
2023-09-15 75.20 76.10 73.60 75.00 0.0M
2023-09-14 77.50 79.00 77.50 77.50 0.0M
2023-09-13 78.60 79.80 77.10 77.20 0.0M
2023-09-12 78.50 78.60 77.50 78.50 0.0M
2023-09-11 76.50 78.30 76.50 78.30 0.0M
2023-09-08 75.70 77.20 75.60 76.50 0.0M
2023-09-07 75.00 75.60 74.80 75.60 0.0M
2023-09-06 74.20 75.30 74.00 75.00 0.0M
2023-09-05 71.60 73.90 71.60 73.50 0.0M
2023-09-04 70.00 70.00 69.30 69.90 0.0M
2023-09-01 70.10 70.10 68.90 69.90 0.0M
2023-08-31 72.10 72.10 66.80 69.10 0.0M
2023-08-30 72.00 72.30 71.30 71.40 0.0M
2023-08-29 72.00 72.00 72.00 72.00 0.0M
2023-08-28 71.30 72.00 71.30 71.40 0.0M
2023-08-25 72.80 72.80 71.30 71.30 0.0M
2023-08-24 73.50 73.70 71.40 71.40 0.0M
2023-08-23 73.60 73.90 72.80 73.60 0.0M
2023-08-22 73.90 73.90 73.20 73.20 0.0M
2023-08-21 74.50 74.90 74.50 74.50 0.0M
2023-08-18 75.80 75.80 73.40 74.70 0.0M
2023-08-17 74.80 76.00 74.50 74.50 0.0M
2023-08-16 76.20 76.20 74.90 75.50 0.0M
2023-08-15 75.70 76.20 74.90 76.10 0.0M
2023-08-14 74.60 75.70 74.60 75.70 0.0M
2023-08-11 75.70 75.90 74.70 74.70 0.0M
2023-08-10 75.00 75.90 74.60 75.70 0.0M
2023-08-09 76.40 76.40 75.10 75.30 0.0M
2023-08-08 76.70 76.70 75.30 75.90 0.0M
2023-08-07 76.60 76.70 75.30 75.30 0.0M
2023-08-04 75.40 76.00 74.70 76.00 0.0M
2023-08-03 74.20 75.50 73.60 75.50 0.0M
2023-08-02 73.60 73.70 72.20 73.50 0.0M
2023-08-01 74.40 74.40 71.90 73.70 0.0M
2023-07-31 72.80 74.20 72.80 73.10 0.0M
2023-07-28 73.90 75.00 72.60 74.00 0.0M
2023-07-27 74.10 74.90 74.00 74.00 0.0M
2023-07-26 75.20 75.20 74.20 74.20 0.0M
2023-07-25 74.50 74.50 74.00 74.30 0.0M
2023-07-24 72.70 73.90 72.30 73.90 0.0M
2023-07-21 72.90 73.30 71.30 72.70 0.0M
2023-07-20 74.20 74.20 71.80 72.20 0.0M
2023-07-19 75.80 75.80 72.90 72.90 0.0M
2023-07-18 74.90 75.70 74.80 75.40 0.0M
2023-07-17 76.00 76.00 74.80 74.80 0.0M
2023-07-14 76.40 76.40 74.90 74.90 0.0M
2023-07-13 75.50 76.50 74.60 76.50 0.0M
2023-07-12 77.00 77.00 75.60 76.00 0.0M
2023-07-11 75.20 76.90 75.20 76.90 0.0M
2023-07-10 73.10 75.40 73.10 75.20 0.0M
2023-07-07 73.90 73.90 73.00 73.00 0.0M
2023-07-06 73.00 73.60 72.40 72.40 0.0M
2023-07-05 72.70 73.20 72.10 72.50 0.0M
2023-07-04 73.60 73.60 72.70 72.70 0.0M
2023-07-03 71.70 72.70 71.10 72.70 0.0M
2023-06-30 72.20 72.20 70.70 71.00 0.0M
2023-06-29 71.90 72.00 71.10 71.90 0.0M
2023-06-28 71.70 72.80 70.80 71.50 0.0M
2023-06-27 72.10 72.10 70.60 71.10 0.0M
2023-06-26 75.10 76.20 70.20 71.70 0.0M
2023-06-23 77.90 77.90 74.90 75.00 0.0M
2023-06-22 77.70 77.90 77.70 77.90 0.0M
2023-06-21 77.50 78.00 76.70 77.70 0.0M
2023-06-20 79.40 79.50 78.50 78.50 0.0M
2023-06-19 79.40 79.90 79.00 79.90 0.0M
2023-06-16 79.00 79.10 77.50 78.00 0.0M
2023-06-15 79.10 79.90 78.00 78.00 0.0M
2023-06-14 80.80 80.80 79.50 79.50 0.0M
2023-06-13 80.00 80.90 79.60 80.80 0.0M
2023-06-12 80.90 80.90 79.60 80.80 0.0M
2023-06-09 80.90 80.90 79.60 79.90 0.0M
2023-06-08 80.70 80.90 80.30 80.30 0.0M
2023-06-07 80.70 80.70 79.20 80.70 0.0M
2023-06-06 79.20 80.50 79.00 80.00 0.0M
2023-06-05 78.80 80.50 78.40 79.30 0.0M
2023-06-02 79.70 80.20 74.50 77.70 0.0M
2023-06-01 81.00 81.00 78.70 79.50 0.0M
2023-05-31 75.60 75.60 74.30 75.00 0.0M
2023-05-30 74.10 75.00 73.10 75.00 0.0M
2023-05-29 71.90 74.50 71.90 74.30 0.0M
2023-05-26 72.00 73.40 72.00 72.00 0.0M
2023-05-25 73.50 73.50 71.90 71.90 0.0M
2023-05-24 71.80 73.60 71.80 73.60 0.0M
2023-05-23 72.50 72.60 71.20 72.50 0.0M
2023-05-22 71.90 72.60 71.40 72.60 0.0M
2023-05-19 72.00 72.30 71.20 72.00 0.0M
2023-05-18 72.00 72.70 71.60 72.30 0.0M
2023-05-17 72.40 72.80 71.60 71.60 0.0M
2023-05-16 73.00 73.00 72.50 72.50 0.0M
2023-05-15 71.60 73.70 71.60 73.10 0.0M
2023-05-12 72.00 72.80 71.20 72.50 0.0M
2023-05-11 65.30 72.80 65.30 72.80 0.0M
2023-05-10 65.50 66.00 65.10 66.00 0.0M
2023-05-09 65.50 65.50 64.80 65.00 0.0M
2023-05-08 66.00 66.00 65.00 65.50 0.0M
2023-05-05 65.00 65.70 65.00 65.50 0.0M
2023-05-04 65.80 65.90 65.10 65.60 0.0M
2023-05-03 65.20 66.50 65.20 65.90 0.0M
2023-05-02 66.30 66.60 65.00 65.00 0.0M
2023-04-28 67.00 67.00 65.90 66.00 0.0M
2023-04-27 65.80 67.00 65.80 66.10 0.0M
2023-04-26 68.90 68.90 66.00 66.00 0.0M
2023-04-25 70.00 70.20 68.00 68.10 0.0M
2023-04-24 68.80 68.90 68.10 68.10 0.0M
2023-04-21 66.90 69.40 66.90 67.10 0.0M
2023-04-20 65.30 67.00 65.30 67.00 0.0M
2023-04-19 66.20 66.60 65.00 65.00 0.0M
2023-04-18 66.50 68.50 66.50 66.70 0.0M
2023-04-17 65.80 67.20 65.80 66.50 0.0M
2023-04-14 65.20 67.10 65.00 66.50 0.0M
2023-04-13 65.20 65.90 65.00 65.80 0.0M
2023-04-12 66.90 66.90 64.70 64.70 0.0M
2023-04-11 66.00 67.20 65.30 66.00 0.0M
2023-04-06 69.90 69.90 66.00 66.00 0.0M
2023-04-05 69.80 71.60 68.70 68.70 0.0M
2023-04-04 70.30 70.50 68.40 68.50 0.0M
2023-04-03 73.20 73.20 70.40 70.40 0.0M
2023-03-31 72.10 72.90 71.00 71.00 0.0M
2023-03-30 72.50 72.60 71.00 72.00 0.0M
2023-03-29 72.60 72.60 71.00 71.10 0.0M
2023-03-28 71.90 71.90 70.50 71.50 0.0M
2023-03-27 73.00 73.00 70.50 71.00 0.0M
2023-03-24 73.80 73.80 73.00 73.20 0.0M
2023-03-23 73.80 73.80 72.20 73.00 0.0M
2023-03-22 77.00 77.00 74.00 74.00 0.0M
2023-03-21 77.00 78.00 77.00 77.00 0.0M
2023-03-20 77.20 78.70 75.20 77.00 0.0M
2023-03-17 78.80 78.80 77.70 78.50 0.0M
2023-03-16 76.80 79.00 76.80 77.10 0.0M
2023-03-15 77.40 79.80 76.10 76.10 0.0M
2023-03-14 77.00 77.50 77.00 77.50 0.0M
2023-03-13 77.00 77.70 76.20 76.20 0.0M
2023-03-10 77.40 77.90 76.90 77.20 0.0M
2023-03-09 78.20 78.50 77.60 78.00 0.0M
2023-03-08 77.80 78.50 77.60 77.80 0.0M
2023-03-07 77.40 78.10 77.40 78.00 0.0M
2023-03-06 76.50 77.40 76.20 77.40 0.0M
2023-03-03 77.10 78.10 76.60 76.60 0.0M
2023-03-02 76.30 77.40 76.30 77.30 0.0M
2023-03-01 76.60 77.50 76.00 76.20 0.0M
2023-02-28 77.40 78.50 76.50 76.50 0.0M
2023-02-27 76.50 76.70 75.60 76.50 0.0M
2023-02-24 75.70 76.30 75.40 75.60 0.0M
2023-02-23 75.80 75.80 75.40 75.40 0.0M
2023-02-22 79.00 79.00 74.00 75.30 0.0M
2023-02-21 78.40 80.20 78.30 80.20 0.0M
2023-02-20 78.80 79.80 78.30 79.80 0.0M
2023-02-17 80.00 80.00 79.00 79.00 0.0M
2023-02-16 79.90 80.00 79.50 79.50 0.0M
2023-02-15 80.00 80.00 79.90 80.00 0.0M
2023-02-14 79.10 80.00 79.10 79.90 0.0M
2023-02-13 81.00 81.00 79.50 79.80 0.0M
2023-02-10 80.90 82.00 79.70 81.00 0.0M
2023-02-09 81.90 82.00 80.60 80.70 0.0M
2023-02-08 82.00 82.90 81.10 81.10 0.0M
2023-02-07 82.50 82.90 81.90 81.90 0.0M
2023-02-06 82.90 83.20 81.70 83.00 0.0M
2023-02-03 81.60 83.50 79.10 82.50 0.0M
2023-02-02 78.00 78.70 77.30 78.50 0.0M
2023-02-01 78.90 78.90 78.00 78.00 0.0M
2023-01-31 78.30 78.30 77.90 78.10 0.0M
2023-01-30 78.30 78.30 76.90 76.90 0.0M
2023-01-27 78.10 78.50 77.20 77.20 0.0M
2023-01-26 78.20 79.20 78.00 78.50 0.0M
2023-01-25 79.20 79.50 78.10 78.20 0.0M
2023-01-24 79.00 79.30 78.10 79.20 0.0M
2023-01-23 77.60 79.00 77.20 78.90 0.0M
2023-01-20 76.00 76.90 76.00 76.90 0.0M
2023-01-19 77.60 77.60 76.00 76.00 0.0M
2023-01-18 75.80 77.60 75.40 77.60 0.0M
2023-01-17 73.00 74.60 73.00 74.60 0.0M
2023-01-16 74.40 74.40 72.90 73.00 0.0M
2023-01-13 73.80 73.80 72.50 73.50 0.0M
2023-01-12 72.30 73.50 72.30 72.60 0.0M
2023-01-11 73.50 74.40 72.20 72.20 0.0M
2023-01-10 72.30 72.90 72.30 72.90 0.0M
2023-01-09 74.10 74.10 72.50 72.60 0.0M
2023-01-06 74.10 74.10 72.70 74.00 0.0M
2023-01-05 74.50 74.50 73.00 73.00 0.0M
2023-01-04 74.40 74.50 73.20 74.50 0.0M
2023-01-03 71.90 74.90 71.90 74.90 0.0M
2023-01-02 72.20 73.60 72.10 72.40 0.0M