Dolfines (ALDOL)

ALDOL
🏛️ Francia →
1.75
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 1,800.00 1,850.00 1,636.00 1,700.00 0.0M
2021-12-30 1,619.50 1,900.00 1,600.00 1,800.00 0.0M
2021-12-29 1,529.00 1,630.00 1,510.00 1,589.50 0.0M
2021-12-28 1,480.00 1,574.50 1,439.00 1,529.50 0.0M
2021-12-27 1,445.00 1,490.00 1,415.00 1,480.00 0.0M
2021-12-24 1,489.50 1,489.50 1,440.50 1,481.50 0.0M
2021-12-23 1,420.00 1,495.00 1,420.00 1,495.00 0.0M
2021-12-22 1,475.00 1,509.50 1,405.50 1,465.00 0.0M
2021-12-21 1,525.00 1,530.00 1,425.00 1,475.00 0.0M
2021-12-20 1,540.00 1,550.00 1,457.50 1,515.00 0.0M
2021-12-17 1,597.50 1,597.50 1,460.00 1,500.00 0.0M
2021-12-16 1,600.00 1,600.00 1,525.00 1,594.50 0.0M
2021-12-15 1,600.00 1,600.00 1,520.00 1,520.00 0.0M
2021-12-14 1,500.00 1,650.00 1,450.00 1,549.50 0.0M
2021-12-13 1,550.00 1,550.00 1,425.00 1,550.00 0.0M
2021-12-10 1,600.00 1,600.00 1,549.00 1,560.00 0.0M
2021-12-09 1,535.00 1,775.00 1,535.00 1,700.00 0.0M
2021-12-08 1,499.50 1,525.00 1,450.50 1,525.00 0.0M
2021-12-07 1,366.00 1,545.00 1,366.00 1,500.00 0.0M
2021-12-06 1,380.00 1,498.50 1,350.00 1,375.00 0.0M
2021-12-03 1,460.50 1,547.50 1,400.00 1,510.00 0.0M
2021-12-02 1,510.00 1,530.00 1,450.00 1,460.50 0.0M
2021-12-01 1,460.00 1,600.00 1,460.00 1,510.00 0.0M
2021-11-30 1,400.00 1,465.00 1,330.50 1,342.50 0.0M
2021-11-29 1,380.00 1,400.00 1,325.00 1,400.00 0.0M
2021-11-26 1,510.00 1,510.00 1,346.50 1,485.00 0.0M
2021-11-25 1,600.00 1,650.00 1,500.00 1,510.00 0.0M
2021-11-24 1,747.50 1,747.50 1,508.50 1,600.00 0.0M
2021-11-23 1,824.50 1,824.50 1,682.50 1,725.00 0.0M
2021-11-22 1,850.00 1,850.00 1,800.50 1,842.50 0.0M
2021-11-19 1,849.50 1,892.50 1,800.00 1,800.00 0.0M
2021-11-18 1,894.50 1,895.00 1,810.50 1,850.00 0.0M
2021-11-17 1,880.00 1,900.00 1,855.00 1,895.00 0.0M
2021-11-16 1,895.00 1,939.50 1,860.00 1,880.00 0.0M
2021-11-15 1,900.00 1,920.00 1,880.00 1,911.00 0.0M
2021-11-12 1,950.00 1,950.00 1,875.00 1,900.00 0.0M
2021-11-11 1,925.00 1,984.00 1,921.00 1,970.00 0.0M
2021-11-10 1,940.00 1,995.00 1,905.00 1,984.50 0.0M
2021-11-09 1,982.00 1,995.00 1,900.00 1,977.50 0.0M
2021-11-08 1,920.00 1,985.00 1,903.00 1,985.00 0.0M
2021-11-05 1,930.00 1,974.50 1,930.00 1,950.50 0.0M
2021-11-04 1,920.00 1,994.50 1,900.00 1,973.50 0.0M
2021-11-03 1,996.50 1,996.50 1,900.00 1,995.00 0.0M
2021-11-02 2,000.00 2,000.00 1,929.50 1,996.50 0.0M
2021-11-01 2,130.00 2,150.00 2,000.00 2,006.00 0.0M
2021-10-29 2,250.00 2,250.00 2,120.00 2,189.50 0.0M
2021-10-28 2,290.00 2,290.00 2,200.00 2,245.00 0.0M
2021-10-27 2,300.00 2,320.00 2,215.00 2,290.00 0.0M
2021-10-26 2,329.50 2,329.50 2,200.00 2,300.00 0.0M
2021-10-25 2,325.00 2,475.00 2,270.50 2,335.00 0.0M
2021-10-22 2,325.00 2,348.50 2,250.00 2,322.50 0.0M
2021-10-21 2,299.00 2,349.50 2,250.00 2,349.50 0.0M
2021-10-20 2,350.50 2,350.50 2,300.00 2,300.00 0.0M
2021-10-19 2,300.50 2,400.00 2,275.00 2,350.00 0.0M
2021-10-18 2,330.50 2,400.00 2,275.00 2,300.00 0.0M
2021-10-15 2,380.00 2,395.00 2,300.00 2,395.00 0.0M
2021-10-14 2,349.50 2,450.00 2,250.50 2,398.50 0.0M
2021-10-13 2,300.00 2,374.50 2,255.00 2,300.00 0.0M
2021-10-12 2,189.50 2,390.00 2,150.00 2,250.00 0.0M
2021-10-11 2,117.50 2,219.50 2,112.50 2,190.00 0.0M
2021-10-08 2,200.00 2,220.00 2,113.50 2,220.00 0.0M
2021-10-07 2,244.00 2,280.00 2,115.00 2,200.00 0.0M
2021-10-06 2,244.50 2,250.00 2,051.00 2,244.00 0.0M
2021-10-05 2,250.00 2,250.00 2,179.50 2,244.50 0.0M
2021-10-04 2,250.00 2,250.00 2,155.50 2,249.50 0.0M
2021-10-01 2,200.00 2,263.50 2,179.00 2,250.00 0.0M
2021-09-30 2,300.00 2,300.00 2,205.00 2,242.50 0.0M
2021-09-29 2,256.00 2,324.50 2,256.00 2,300.00 0.0M
2021-09-28 2,299.50 2,342.50 2,255.50 2,339.50 0.0M
2021-09-27 2,300.00 2,344.50 2,215.50 2,299.50 0.0M
2021-09-24 2,300.00 2,350.00 2,209.50 2,280.00 0.0M
2021-09-23 2,350.00 2,390.00 2,262.00 2,299.00 0.0M
2021-09-22 2,238.00 2,300.00 2,160.00 2,300.00 0.0M
2021-09-21 2,150.00 2,238.50 2,150.00 2,238.50 0.0M
2021-09-20 2,200.00 2,243.00 2,150.50 2,200.00 0.0M
2021-09-17 2,340.00 2,340.00 2,212.00 2,325.00 0.0M
2021-09-16 2,305.00 2,340.00 2,210.50 2,340.00 0.0M
2021-09-15 2,290.00 2,339.50 2,210.00 2,305.00 0.0M
2021-09-14 2,400.00 2,400.00 2,310.00 2,354.50 0.0M
2021-09-13 2,315.00 2,400.00 2,315.00 2,400.00 0.0M
2021-09-10 2,439.50 2,475.00 2,310.00 2,409.50 0.0M
2021-09-09 2,494.50 2,494.50 2,305.00 2,439.50 0.0M
2021-09-08 2,420.00 2,495.00 2,300.00 2,449.50 0.0M
2021-09-07 2,460.00 2,540.00 2,350.00 2,350.00 0.0M
2021-09-06 2,399.50 2,585.00 2,374.00 2,460.00 0.0M
2021-09-03 2,212.50 2,550.00 2,210.00 2,350.50 0.0M
2021-09-02 2,325.00 2,325.00 2,190.00 2,269.00 0.0M
2021-09-01 2,200.00 2,350.00 2,150.00 2,325.00 0.0M
2021-08-31 2,210.00 2,242.00 2,132.50 2,200.00 0.0M
2021-08-30 2,285.00 2,299.00 2,130.00 2,200.00 0.0M
2021-08-27 2,299.00 2,299.00 2,150.00 2,284.50 0.0M
2021-08-26 2,250.00 2,320.00 2,205.50 2,298.50 0.0M
2021-08-25 2,235.00 2,310.00 2,155.00 2,250.00 0.0M
2021-08-24 2,249.50 2,290.00 2,200.00 2,250.00 0.0M
2021-08-23 2,149.50 2,248.00 2,131.50 2,204.00 0.0M
2021-08-20 2,298.50 2,399.00 2,100.00 2,154.50 0.0M
2021-08-19 2,370.00 2,375.00 2,225.00 2,358.00 0.0M
2021-08-18 2,298.50 2,399.00 2,225.00 2,398.50 0.0M
2021-08-17 2,349.00 2,349.00 2,151.00 2,299.00 0.0M
2021-08-16 2,395.00 2,395.00 2,250.00 2,349.50 0.0M
2021-08-13 2,040.00 2,237.50 2,011.00 2,196.00 0.0M
2021-08-12 2,100.50 2,149.50 1,985.00 2,069.50 0.0M
2021-08-11 2,150.00 2,150.00 2,050.00 2,080.00 0.0M
2021-08-10 2,135.00 2,135.00 1,972.00 2,115.00 0.0M
2021-08-09 2,053.00 2,100.00 1,950.00 2,070.00 0.0M
2021-08-06 2,150.00 2,199.50 1,950.00 2,085.00 0.0M
2021-08-05 2,329.50 2,329.50 2,059.00 2,075.00 0.0M
2021-08-04 2,425.00 2,425.00 2,267.00 2,329.50 0.0M
2021-08-03 2,500.00 2,549.50 2,400.00 2,421.00 0.0M
2021-08-02 2,500.00 2,750.00 2,335.00 2,500.00 0.0M
2021-07-30 2,375.50 2,399.00 2,352.00 2,390.00 0.0M
2021-07-29 2,360.00 2,436.50 2,350.00 2,355.50 0.0M
2021-07-28 2,442.50 2,442.50 2,300.00 2,350.50 0.0M
2021-07-27 2,400.00 2,490.00 2,300.50 2,303.00 0.0M
2021-07-26 2,500.00 2,600.00 2,350.00 2,400.00 0.0M
2021-07-23 2,500.00 2,650.00 2,200.00 2,600.00 0.0M
2021-07-22 2,235.00 2,300.00 2,160.00 2,250.00 0.0M
2021-07-21 2,250.00 2,350.00 1,957.50 2,235.00 0.0M
2021-07-20 2,920.00 2,920.00 2,275.00 2,275.00 0.0M
2021-07-19 3,085.00 3,145.00 2,505.00 2,700.00 0.0M
2021-07-16 1,975.00 3,305.00 1,930.00 2,995.00 0.0M
2021-07-15 1,932.50 2,050.00 1,832.50 1,875.00 0.0M
2021-07-14 2,000.00 2,092.50 1,860.00 1,932.50 0.0M
2021-07-13 2,125.00 2,245.00 2,000.00 2,005.00 0.0M
2021-07-12 2,212.50 2,265.00 2,075.00 2,150.00 0.0M
2021-07-09 2,250.00 2,325.00 2,215.00 2,215.00 0.0M
2021-07-08 2,580.00 2,625.00 2,250.00 2,257.50 0.0M
2021-07-07 2,650.00 2,725.00 2,575.00 2,575.00 0.0M
2021-07-06 2,720.00 2,910.00 2,600.00 2,645.00 0.0M
2021-07-05 2,750.00 2,840.00 2,650.00 2,680.00 0.0M
2021-07-02 2,900.00 2,900.00 2,655.00 2,750.00 0.0M
2021-07-01 2,880.00 2,900.00 2,805.00 2,860.00 0.0M
2021-06-30 2,990.00 2,990.00 2,890.00 2,890.00 0.0M
2021-06-29 2,905.00 3,000.00 2,885.00 2,965.00 0.0M
2021-06-28 3,075.00 3,115.00 2,885.00 3,000.00 0.0M
2021-06-25 3,115.00 3,115.00 3,065.00 3,115.00 0.0M
2021-06-24 3,150.00 3,150.00 3,075.00 3,115.00 0.0M
2021-06-23 3,235.00 3,325.00 3,135.00 3,135.00 0.0M
2021-06-22 3,235.00 3,420.00 3,100.00 3,235.00 0.0M
2021-06-21 3,340.00 3,375.00 3,010.00 3,235.00 0.0M
2021-06-18 3,255.00 3,340.00 3,200.00 3,340.00 0.0M
2021-06-17 3,320.00 3,380.00 3,185.00 3,325.00 0.0M
2021-06-16 3,575.00 3,575.00 3,205.00 3,320.00 0.0M
2021-06-15 3,365.00 3,410.00 3,185.00 3,290.00 0.0M
2021-06-14 3,585.00 3,585.00 3,305.00 3,355.00 0.0M
2021-06-11 3,490.00 3,590.00 3,400.00 3,540.00 0.0M
2021-06-10 3,520.00 3,525.00 3,420.00 3,495.00 0.0M
2021-06-09 3,510.00 3,525.00 3,425.00 3,525.00 0.0M
2021-06-08 3,275.00 3,550.00 3,275.00 3,400.00 0.0M
2021-06-07 3,400.00 3,570.00 3,260.00 3,355.00 0.0M
2021-06-04 3,465.00 3,605.00 3,380.00 3,405.00 0.0M
2021-06-03 3,325.00 3,525.00 3,325.00 3,495.00 0.0M
2021-06-02 3,000.00 3,250.00 3,000.00 3,200.00 0.0M
2021-06-01 2,920.00 3,030.00 2,840.00 2,990.00 0.0M
2021-05-31 2,975.00 3,085.00 2,910.00 2,910.00 0.0M
2021-05-28 2,875.00 2,945.00 2,875.00 2,910.00 0.0M
2021-05-27 3,000.00 3,065.00 2,850.00 2,870.00 0.0M
2021-05-26 3,020.00 3,275.00 2,930.00 3,040.00 0.0M
2021-05-25 2,925.00 3,100.00 2,850.00 3,015.00 0.0M
2021-05-24 2,925.00 2,975.00 2,840.00 2,840.00 0.0M
2021-05-21 3,015.00 3,015.00 2,925.00 2,975.00 0.0M
2021-05-20 3,020.00 3,035.00 2,915.00 3,000.00 0.0M
2021-05-19 3,150.00 3,180.00 2,925.00 3,000.00 0.0M
2021-05-18 3,090.00 3,220.00 2,840.00 3,165.00 0.0M
2021-05-17 3,315.00 3,315.00 3,090.00 3,150.00 0.0M
2021-05-14 3,125.00 3,335.00 3,055.00 3,295.00 0.0M
2021-05-13 3,050.00 3,175.00 3,050.00 3,115.00 0.0M
2021-05-12 2,910.00 3,200.00 2,910.00 3,150.00 0.0M
2021-05-11 3,075.00 3,075.00 2,825.00 2,905.00 0.0M
2021-05-10 3,095.00 3,165.00 2,935.00 3,090.00 0.0M
2021-05-07 2,700.00 3,235.00 2,585.00 3,155.00 0.0M
2021-05-06 2,750.00 2,820.00 2,730.00 2,730.00 0.0M
2021-05-05 2,900.00 2,900.00 2,765.00 2,805.00 0.0M
2021-05-04 2,850.00 2,915.00 2,755.00 2,890.00 0.0M
2021-05-03 3,000.00 3,050.00 2,815.00 2,915.00 0.0M
2021-04-30 3,135.00 3,180.00 3,000.00 3,000.00 0.0M
2021-04-29 3,090.00 3,200.00 3,035.00 3,065.00 0.0M
2021-04-28 3,025.00 3,140.00 2,885.00 3,000.00 0.0M
2021-04-27 2,950.00 3,200.00 2,815.00 3,040.00 0.0M
2021-04-26 3,425.00 3,495.00 3,210.00 3,310.00 0.0M
2021-04-23 3,595.00 3,595.00 3,410.00 3,425.00 0.0M
2021-04-22 3,450.00 3,650.00 3,450.00 3,595.00 0.0M
2021-04-21 3,450.00 3,535.00 3,370.00 3,460.00 0.0M
2021-04-20 3,730.00 3,730.00 3,440.00 3,475.00 0.0M
2021-04-19 3,650.00 3,875.00 3,515.00 3,635.00 0.0M
2021-04-16 3,675.00 3,740.00 3,580.00 3,720.00 0.0M
2021-04-15 3,750.00 3,815.00 3,525.00 3,645.00 0.0M
2021-04-14 3,625.00 3,845.00 3,465.00 3,705.00 0.0M
2021-04-13 3,650.00 3,675.00 3,430.00 3,600.00 0.0M
2021-04-12 3,990.00 4,075.00 3,675.00 3,735.00 0.0M
2021-04-09 4,075.00 4,120.00 3,975.00 4,070.00 0.0M
2021-04-08 4,300.00 4,300.00 4,075.00 4,105.00 0.0M
2021-04-07 4,250.00 4,300.00 4,200.00 4,300.00 0.0M
2021-04-06 4,265.00 4,375.00 4,175.00 4,300.00 0.0M
2021-04-01 4,450.00 4,450.00 4,005.00 4,265.00 0.0M
2021-03-31 4,437.50 4,475.00 4,300.00 4,425.00 0.0M
2021-03-30 4,437.50 4,500.00 4,375.00 4,375.00 0.0M
2021-03-29 4,487.50 4,500.00 4,400.00 4,425.00 0.0M
2021-03-26 4,325.00 4,475.00 4,325.00 4,400.00 0.0M
2021-03-25 4,550.00 4,575.00 4,337.50 4,337.50 0.0M
2021-03-24 4,362.50 4,687.50 4,362.50 4,412.50 0.0M
2021-03-23 4,425.00 4,587.50 4,375.00 4,450.00 0.0M
2021-03-22 4,500.00 4,550.00 4,325.00 4,425.00 0.0M
2021-03-19 4,550.00 4,600.00 4,325.00 4,562.50 0.0M
2021-03-18 4,900.00 4,925.00 4,575.00 4,725.00 0.0M
2021-03-17 4,825.00 4,825.00 4,525.00 4,600.00 0.0M
2021-03-16 4,512.50 4,900.00 4,500.00 4,812.50 0.0M
2021-03-15 4,437.50 4,587.50 4,425.00 4,425.00 0.0M
2021-03-12 4,450.00 4,625.00 4,337.50 4,462.50 0.0M
2021-03-11 4,550.00 4,575.00 4,425.00 4,462.50 0.0M
2021-03-10 4,700.00 4,700.00 4,412.50 4,525.00 0.0M
2021-03-09 4,500.00 4,700.00 4,412.50 4,700.00 0.0M
2021-03-08 4,325.00 4,625.00 4,325.00 4,375.00 0.0M
2021-03-05 4,400.00 4,550.00 4,262.50 4,275.00 0.0M
2021-03-04 4,700.00 4,712.50 4,450.00 4,525.00 0.0M
2021-03-03 5,000.00 5,050.00 4,700.00 4,700.00 0.0M
2021-03-02 4,875.00 5,100.00 4,775.00 4,962.50 0.0M
2021-03-01 4,612.50 4,812.50 4,612.50 4,762.50 0.0M
2021-02-26 4,550.00 4,850.00 4,425.00 4,762.50 0.0M
2021-02-25 4,525.00 4,925.00 4,525.00 4,850.00 0.0M
2021-02-24 4,387.50 4,625.00 4,362.50 4,625.00 0.0M
2021-02-23 4,700.00 4,762.50 4,312.50 4,600.00 0.0M
2021-02-22 4,850.00 4,875.00 4,587.50 4,800.00 0.0M
2021-02-19 4,862.50 4,925.00 4,700.00 4,750.00 0.0M
2021-02-18 4,837.50 4,975.00 4,675.00 4,687.50 0.0M
2021-02-17 4,925.00 5,150.00 4,837.50 4,850.00 0.0M
2021-02-16 5,250.00 5,300.00 4,800.00 4,962.50 0.0M
2021-02-15 5,475.00 5,475.00 5,150.00 5,225.00 0.0M
2021-02-12 5,550.00 5,600.00 5,250.00 5,400.00 0.0M
2021-02-11 5,200.00 5,575.00 5,200.00 5,425.00 0.0M
2021-02-10 5,025.00 5,725.00 4,950.00 5,400.00 0.0M
2021-02-09 4,825.00 5,125.00 4,750.00 5,025.00 0.0M
2021-02-08 5,025.00 5,125.00 4,800.00 4,875.00 0.0M
2021-02-05 5,000.00 5,075.00 4,775.00 5,025.00 0.0M
2021-02-04 5,575.00 5,750.00 4,900.00 5,000.00 0.0M
2021-02-03 4,912.50 5,450.00 4,750.00 5,375.00 0.0M
2021-02-02 4,600.00 5,100.00 4,600.00 4,775.00 0.0M
2021-02-01 4,737.50 4,887.50 4,250.00 4,525.00 0.0M
2021-01-29 4,825.00 4,900.00 4,650.00 4,750.00 0.0M
2021-01-28 4,800.00 5,175.00 4,675.00 4,912.50 0.0M
2021-01-27 5,500.00 5,500.00 4,825.00 5,125.00 0.0M
2021-01-26 4,725.00 5,650.00 4,600.00 5,450.00 0.0M
2021-01-25 5,150.00 5,225.00 4,750.00 4,775.00 0.0M
2021-01-22 5,625.00 5,650.00 5,175.00 5,325.00 0.0M
2021-01-21 6,050.00 6,150.00 5,450.00 5,750.00 0.0M
2021-01-20 6,325.00 6,525.00 6,175.00 6,175.00 0.0M
2021-01-19 6,525.00 6,750.00 6,275.00 6,325.00 0.0M
2021-01-18 6,500.00 6,675.00 6,400.00 6,525.00 0.0M
2021-01-15 6,350.00 6,875.00 6,200.00 6,700.00 0.0M
2021-01-14 6,625.00 6,950.00 6,100.00 6,450.00 0.0M
2021-01-13 6,800.00 7,000.00 6,525.00 6,625.00 0.0M
2021-01-12 7,200.00 7,200.00 6,625.00 6,850.00 0.0M
2021-01-11 7,575.00 7,600.00 7,075.00 7,225.00 0.0M
2021-01-08 7,525.00 7,925.00 7,425.00 7,625.00 0.0M
2021-01-07 7,375.00 7,950.00 7,125.00 7,525.00 0.0M
2021-01-06 7,050.00 7,775.00 6,775.00 7,750.00 0.0M
2021-01-05 7,075.00 7,475.00 6,850.00 6,950.00 0.0M
2021-01-04 7,650.00 8,000.00 7,050.00 7,150.00 0.0M