Euronext Growth All Share (ALASI)

ALASI
🏛️ Francia →
942.13
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
2023-12-29 967.32 967.32 967.32 967.32 0.0M
2023-12-28 964.71 964.71 964.71 964.71 0.0M
2023-12-27 962.99 962.99 962.99 962.99 0.0M
2023-12-22 955.02 955.02 955.02 955.02 0.0M
2023-12-21 951.19 951.19 951.19 951.19 0.0M
2023-12-20 951.44 951.44 951.44 951.44 0.0M
2023-12-19 944.84 944.84 944.84 944.84 0.0M
2023-12-18 943.29 943.29 943.29 943.29 0.0M
2023-12-15 939.32 939.32 939.32 939.32 0.0M
2023-12-14 933.55 933.55 933.55 933.55 0.0M
2023-12-13 928.04 928.04 928.04 928.04 0.0M
2023-12-12 930.18 930.18 930.18 930.18 0.0M
2023-12-11 934.36 934.36 934.36 934.36 0.0M
2023-12-08 935.70 935.70 935.70 935.70 0.0M
2023-12-07 930.53 930.53 930.53 930.53 0.0M
2023-12-06 934.34 934.34 934.34 934.34 0.0M
2023-12-05 929.54 929.54 929.54 929.54 0.0M
2023-12-04 924.58 924.58 924.58 924.58 0.0M
2023-12-01 931.06 931.06 931.06 931.06 0.0M
2023-11-30 929.56 929.56 929.56 929.56 0.0M
2023-11-29 928.48 928.48 928.48 928.48 0.0M
2023-11-28 925.96 925.96 925.96 925.96 0.0M
2023-11-27 928.59 928.59 928.59 928.59 0.0M
2023-11-24 929.77 929.77 929.77 929.77 0.0M
2023-11-23 926.84 926.84 926.84 926.84 0.0M
2023-11-22 924.74 924.74 924.74 924.74 0.0M
2023-11-21 928.61 928.61 928.61 928.61 0.0M
2023-11-20 930.75 930.75 930.75 930.75 0.0M
2023-11-17 927.79 927.79 927.79 927.79 0.0M
2023-11-16 926.81 926.81 926.81 926.81 0.0M
2023-11-15 928.12 928.12 928.12 928.12 0.0M
2023-11-14 925.34 925.34 925.34 925.34 0.0M
2023-11-13 918.46 918.46 918.46 918.46 0.0M
2023-11-10 917.08 917.08 917.08 917.08 0.0M
2023-11-09 917.64 917.64 917.64 917.64 0.0M
2023-11-08 915.37 915.37 915.37 915.37 0.0M
2023-11-07 915.69 915.69 915.69 915.69 0.0M
2023-11-06 923.64 923.64 923.64 923.64 0.0M
2023-11-03 924.37 924.37 924.37 924.37 0.0M
2023-11-02 917.20 917.20 917.20 917.20 0.0M
2023-11-01 909.10 909.10 909.10 909.10 0.0M
2023-10-31 901.87 901.87 901.87 901.87 0.0M
2023-10-30 898.45 898.45 898.45 898.45 0.0M
2023-10-27 901.77 901.77 901.77 901.77 0.0M
2023-10-26 897.22 897.22 897.22 897.22 0.0M
2023-10-25 898.13 898.13 898.13 898.13 0.0M
2023-10-24 906.54 906.54 906.54 906.54 0.0M
2023-10-23 906.56 906.56 906.56 906.56 0.0M
2023-10-20 912.23 912.23 912.23 912.23 0.0M
2023-10-19 919.34 919.34 919.34 919.34 0.0M
2023-10-18 925.83 925.83 925.83 925.83 0.0M
2023-10-17 931.90 931.90 931.90 931.90 0.0M
2023-10-16 934.42 934.42 934.42 934.42 0.0M
2023-10-13 940.36 940.36 940.36 940.36 0.0M
2023-10-12 945.76 945.76 945.76 945.76 0.0M
2023-10-11 945.31 945.31 945.31 945.31 0.0M
2023-10-10 948.28 948.28 948.28 948.28 0.0M
2023-10-09 947.19 947.19 947.19 947.19 0.0M
2023-10-06 945.07 945.07 945.07 945.07 0.0M
2023-10-05 948.60 948.60 948.60 948.60 0.0M
2023-10-04 949.71 949.71 949.71 949.71 0.0M
2023-10-03 960.55 960.55 960.55 960.55 0.0M
2023-10-02 972.49 972.49 972.49 972.49 0.0M
2023-09-29 975.57 975.57 975.57 975.57 0.0M
2023-09-28 970.87 970.87 970.87 970.87 0.0M
2023-09-27 976.68 976.68 976.68 976.68 0.0M
2023-09-26 979.64 979.64 979.64 979.64 0.0M
2023-09-25 988.17 988.17 988.17 988.17 0.0M
2023-09-22 994.07 994.07 994.07 994.07 0.0M
2023-09-21 993.52 993.52 993.52 993.52 0.0M
2023-09-20 1,003.65 1,003.65 1,003.65 1,003.65 0.0M
2023-09-19 1,002.81 1,002.81 1,002.81 1,002.81 0.0M
2023-09-18 1,004.62 1,004.62 1,004.62 1,004.62 0.0M
2023-09-15 1,010.65 1,010.65 1,010.65 1,010.65 0.0M
2023-09-14 1,012.32 1,012.32 1,012.32 1,012.32 0.0M
2023-09-13 1,011.48 1,011.48 1,011.48 1,011.48 0.0M
2023-09-12 1,015.49 1,015.49 1,015.49 1,015.49 0.0M
2023-09-11 1,021.27 1,021.27 1,021.27 1,021.27 0.0M
2023-09-08 1,021.51 1,021.51 1,021.51 1,021.51 0.0M
2023-09-07 1,020.44 1,020.44 1,020.44 1,020.44 0.0M
2023-09-06 1,024.85 1,024.85 1,024.85 1,024.85 0.0M
2023-09-05 1,029.03 1,029.03 1,029.03 1,029.03 0.0M
2023-09-04 1,030.46 1,030.46 1,030.46 1,030.46 0.0M
2023-09-01 1,029.99 1,029.99 1,029.99 1,029.99 0.0M
2023-08-31 1,032.74 1,032.74 1,032.74 1,032.74 0.0M
2023-08-30 1,033.09 1,033.09 1,033.09 1,033.09 0.0M
2023-08-29 1,032.70 1,032.70 1,032.70 1,032.70 0.0M
2023-08-28 1,031.05 1,031.05 1,031.05 1,031.05 0.0M
2023-08-25 1,031.04 1,031.04 1,031.04 1,031.04 0.0M
2023-08-24 1,032.68 1,032.68 1,032.68 1,032.68 0.0M
2023-08-23 1,037.55 1,037.55 1,037.55 1,037.55 0.0M
2023-08-22 1,039.89 1,039.89 1,039.89 1,039.89 0.0M
2023-08-21 1,035.36 1,035.36 1,035.36 1,035.36 0.0M
2023-08-18 1,030.04 1,030.04 1,030.04 1,030.04 0.0M
2023-08-17 1,042.30 1,042.30 1,042.30 1,042.30 0.0M
2023-08-16 1,048.58 1,048.58 1,048.58 1,048.58 0.0M
2023-08-15 1,052.65 1,052.65 1,052.65 1,052.65 0.0M
2023-08-14 1,058.29 1,058.29 1,058.29 1,058.29 0.0M
2023-08-11 1,054.84 1,054.84 1,054.84 1,054.84 0.0M
2023-08-10 1,058.06 1,058.06 1,058.06 1,058.06 0.0M
2023-08-09 1,061.37 1,061.37 1,061.37 1,061.37 0.0M
2023-08-08 1,057.50 1,057.50 1,057.50 1,057.50 0.0M
2023-08-07 1,063.47 1,063.47 1,063.47 1,063.47 0.0M
2023-08-04 1,072.61 1,072.61 1,072.61 1,072.61 0.0M
2023-08-03 1,065.60 1,065.60 1,065.60 1,065.60 0.0M
2023-08-02 1,064.15 1,064.15 1,064.15 1,064.15 0.0M
2023-08-01 1,072.31 1,072.31 1,072.31 1,072.31 0.0M
2023-07-31 1,073.17 1,073.17 1,073.17 1,073.17 0.0M
2023-07-28 1,073.92 1,073.92 1,073.92 1,073.92 0.0M
2023-07-27 1,076.58 1,076.58 1,076.58 1,076.58 0.0M
2023-07-26 1,069.30 1,069.30 1,069.30 1,069.30 0.0M
2023-07-25 1,073.48 1,073.48 1,073.48 1,073.48 0.0M
2023-07-24 1,071.79 1,071.79 1,071.79 1,071.79 0.0M
2023-07-21 1,066.74 1,066.74 1,066.74 1,066.74 0.0M
2023-07-20 1,069.43 1,069.43 1,069.43 1,069.43 0.0M
2023-07-19 1,065.71 1,065.71 1,065.71 1,065.71 0.0M
2023-07-18 1,059.96 1,059.96 1,059.96 1,059.96 0.0M
2023-07-17 1,060.65 1,060.65 1,060.65 1,060.65 0.0M
2023-07-14 1,065.55 1,065.55 1,065.55 1,065.55 0.0M
2023-07-13 1,063.69 1,063.69 1,063.69 1,063.69 0.0M
2023-07-12 1,063.05 1,063.05 1,063.05 1,063.05 0.0M
2023-07-11 1,055.53 1,055.53 1,055.53 1,055.53 0.0M
2023-07-10 1,050.76 1,050.76 1,050.76 1,050.76 0.0M
2023-07-07 1,047.68 1,047.68 1,047.68 1,047.68 0.0M
2023-07-06 1,044.28 1,044.28 1,044.28 1,044.28 0.0M
2023-07-05 1,055.88 1,055.88 1,055.88 1,055.88 0.0M
2023-07-04 1,054.23 1,054.23 1,054.23 1,054.23 0.0M
2023-07-03 1,053.91 1,053.91 1,053.91 1,053.91 0.0M
2023-06-30 1,051.37 1,051.37 1,051.37 1,051.37 0.0M
2023-06-29 1,048.15 1,048.15 1,048.15 1,048.15 0.0M
2023-06-28 1,045.08 1,045.08 1,045.08 1,045.08 0.0M
2023-06-27 1,043.69 1,043.69 1,043.69 1,043.69 0.0M
2023-06-26 1,050.05 1,050.05 1,050.05 1,050.05 0.0M
2023-06-23 1,049.96 1,049.96 1,049.96 1,049.96 0.0M
2023-06-22 1,063.19 1,063.19 1,063.19 1,063.19 0.0M
2023-06-21 1,067.49 1,067.49 1,067.49 1,067.49 0.0M
2023-06-20 1,072.01 1,072.01 1,072.01 1,072.01 0.0M
2023-06-19 1,078.84 1,078.84 1,078.84 1,078.84 0.0M
2023-06-16 1,082.43 1,082.43 1,082.43 1,082.43 0.0M
2023-06-15 1,084.89 1,084.89 1,084.89 1,084.89 0.0M
2023-06-14 1,085.78 1,085.78 1,085.78 1,085.78 0.0M
2023-06-13 1,085.35 1,085.35 1,085.35 1,085.35 0.0M
2023-06-12 1,080.02 1,080.02 1,080.02 1,080.02 0.0M
2023-06-09 1,082.72 1,082.72 1,082.72 1,082.72 0.0M
2023-06-08 1,077.53 1,077.53 1,077.53 1,077.53 0.0M
2023-06-07 1,075.89 1,075.89 1,075.89 1,075.89 0.0M
2023-06-06 1,074.03 1,074.03 1,074.03 1,074.03 0.0M
2023-06-05 1,075.12 1,075.12 1,075.12 1,075.12 0.0M
2023-06-02 1,071.78 1,071.78 1,071.78 1,071.78 0.0M
2023-06-01 1,062.07 1,062.07 1,062.07 1,062.07 0.0M
2023-05-31 1,057.10 1,057.10 1,057.10 1,057.10 0.0M
2023-05-30 1,057.17 1,057.17 1,057.17 1,057.17 0.0M
2023-05-29 1,059.36 1,059.36 1,059.36 1,059.36 0.0M
2023-05-26 1,058.78 1,058.78 1,058.78 1,058.78 0.0M
2023-05-25 1,053.68 1,053.68 1,053.68 1,053.68 0.0M
2023-05-24 1,054.35 1,054.35 1,054.35 1,054.35 0.0M
2023-05-23 1,059.59 1,059.59 1,059.59 1,059.59 0.0M
2023-05-22 1,057.42 1,057.42 1,057.42 1,057.42 0.0M
2023-05-19 1,059.87 1,059.87 1,059.87 1,059.87 0.0M
2023-05-18 1,059.87 1,056.07 1,056.07 1,056.07 0.0M
2023-05-17 1,053.97 1,053.97 1,053.97 1,053.97 0.0M
2023-05-16 1,054.44 1,054.44 1,054.44 1,054.44 0.0M
2023-05-15 1,059.08 1,059.08 1,059.08 1,059.08 0.0M
2023-05-12 1,054.38 1,054.38 1,054.38 1,054.38 0.0M
2023-05-11 1,055.23 1,055.23 1,055.23 1,055.23 0.0M
2023-05-10 1,057.54 1,057.54 1,057.54 1,057.54 0.0M
2023-05-09 1,055.15 1,055.15 1,055.15 1,055.15 0.0M
2023-05-08 1,059.50 1,059.50 1,059.50 1,059.50 0.0M
2023-05-05 1,052.74 1,052.74 1,052.74 1,052.74 0.0M
2023-05-04 1,044.31 1,044.31 1,044.31 1,044.31 0.0M
2023-05-03 1,043.25 1,043.25 1,043.25 1,043.25 0.0M
2023-05-02 1,044.73 1,044.73 1,044.73 1,044.73 0.0M
2023-04-28 1,050.91 1,050.91 1,050.91 1,050.91 0.0M
2023-04-27 1,048.67 1,048.67 1,048.67 1,048.67 0.0M
2023-04-26 1,049.70 1,049.70 1,049.70 1,049.70 0.0M
2023-04-25 1,054.19 1,054.19 1,054.19 1,054.19 0.0M
2023-04-24 1,057.37 1,057.37 1,057.37 1,057.37 0.0M
2023-04-21 1,061.81 1,061.81 1,061.81 1,061.81 0.0M
2023-04-20 1,064.61 1,064.61 1,064.61 1,064.61 0.0M
2023-04-19 1,067.20 1,067.20 1,067.20 1,067.20 0.0M
2023-04-18 1,074.01 1,074.01 1,074.01 1,074.01 0.0M
2023-04-17 1,072.64 1,072.64 1,072.64 1,072.64 0.0M
2023-04-14 1,071.94 1,071.94 1,071.94 1,071.94 0.0M
2023-04-13 1,068.15 1,068.15 1,068.15 1,068.15 0.0M
2023-04-12 1,067.18 1,067.18 1,067.18 1,067.18 0.0M
2023-04-11 1,071.41 1,071.41 1,071.41 1,071.41 0.0M
2023-04-06 1,077.56 1,077.56 1,077.56 1,077.56 0.0M
2023-04-05 1,076.98 1,076.98 1,076.98 1,076.98 0.0M
2023-04-04 1,079.76 1,079.76 1,079.76 1,079.76 0.0M
2023-04-03 1,087.34 1,087.34 1,087.34 1,087.34 0.0M
2023-03-31 1,079.22 1,079.22 1,079.22 1,079.22 0.0M
2023-03-30 1,079.46 1,079.46 1,079.46 1,079.46 0.0M
2023-03-29 1,070.89 1,070.89 1,070.89 1,070.89 0.0M
2023-03-28 1,073.30 1,073.30 1,073.30 1,073.30 0.0M
2023-03-27 1,074.05 1,074.05 1,074.05 1,074.05 0.0M
2023-03-24 1,075.19 1,075.19 1,075.19 1,075.19 0.0M
2023-03-23 1,090.75 1,090.75 1,090.75 1,090.75 0.0M
2023-03-22 1,085.09 1,085.09 1,085.09 1,085.09 0.0M
2023-03-21 1,081.85 1,081.85 1,081.85 1,081.85 0.0M
2023-03-20 1,081.79 1,081.79 1,081.79 1,081.79 0.0M
2023-03-17 1,087.58 1,087.58 1,087.58 1,087.58 0.0M
2023-03-16 1,091.02 1,091.02 1,091.02 1,091.02 0.0M
2023-03-15 1,089.72 1,089.72 1,089.72 1,089.72 0.0M
2023-03-14 1,105.59 1,105.59 1,105.59 1,105.59 0.0M
2023-03-13 1,100.62 1,100.62 1,100.62 1,100.62 0.0M
2023-03-10 1,114.88 1,114.88 1,114.88 1,114.88 0.0M
2023-03-09 1,126.30 1,126.30 1,126.30 1,126.30 0.0M
2023-03-08 1,129.81 1,129.81 1,129.81 1,129.81 0.0M
2023-03-07 1,129.92 1,129.92 1,129.92 1,129.92 0.0M
2023-03-06 1,137.50 1,137.50 1,137.50 1,137.50 0.0M
2023-03-03 1,141.45 1,141.45 1,141.45 1,141.45 0.0M
2023-03-02 1,132.97 1,132.97 1,132.97 1,132.97 0.0M
2023-03-01 1,137.97 1,137.97 1,137.97 1,137.97 0.0M
2023-02-28 1,138.87 1,138.87 1,138.87 1,138.87 0.0M
2023-02-27 1,136.93 1,136.93 1,136.93 1,136.93 0.0M
2023-02-24 1,133.12 1,133.12 1,133.12 1,133.12 0.0M
2023-02-23 1,132.99 1,132.99 1,132.99 1,132.99 0.0M
2023-02-22 1,129.03 1,129.03 1,129.03 1,129.03 0.0M
2023-02-21 1,137.40 1,137.40 1,137.40 1,137.40 0.0M
2023-02-20 1,142.25 1,142.25 1,142.25 1,142.25 0.0M
2023-02-17 1,138.38 1,138.38 1,138.38 1,138.38 0.0M
2023-02-16 1,140.05 1,140.05 1,140.05 1,140.05 0.0M
2023-02-15 1,137.09 1,137.09 1,137.09 1,137.09 0.0M
2023-02-14 1,138.32 1,138.32 1,138.32 1,138.32 0.0M
2023-02-13 1,122.88 1,122.88 1,122.88 1,122.88 0.0M
2023-02-10 1,140.90 1,140.90 1,140.90 1,140.90 0.0M
2023-02-09 1,146.88 1,146.88 1,146.88 1,146.88 0.0M
2023-02-08 1,138.76 1,138.76 1,138.72 1,138.72 0.0M
2023-02-07 1,139.80 1,139.80 1,139.56 1,139.80 0.0M
2023-02-06 1,145.87 1,145.96 1,145.87 1,145.96 0.0M
2023-02-03 1,151.79 1,152.79 1,151.79 1,152.79 0.0M
2023-02-02 1,150.31 1,150.31 1,150.21 1,150.21 0.0M
2023-02-01 1,145.67 1,145.92 1,145.67 1,145.92 0.0M
2023-01-31 1,141.87 1,142.26 1,141.87 1,142.26 0.0M
2023-01-30 1,140.04 1,140.38 1,140.04 1,140.38 0.0M
2023-01-27 1,146.22 1,146.67 1,146.22 1,146.67 0.0M
2023-01-26 1,144.66 1,144.77 1,144.66 1,144.77 0.0M
2023-01-25 1,141.00 1,141.00 1,140.73 1,140.73 0.0M
2023-01-24 1,143.96 1,144.01 1,143.96 1,144.01 0.0M
2023-01-23 1,146.31 1,146.81 1,146.31 1,146.81 0.0M
2023-01-20 1,139.94 1,139.94 1,139.85 1,139.85 0.0M
2023-01-19 1,132.88 1,133.22 1,132.88 1,133.22 0.0M
2023-01-18 1,145.77 1,146.61 1,145.77 1,146.61 0.0M
2023-01-17 1,138.96 1,139.12 1,138.96 1,139.12 0.0M
2023-01-16 1,131.78 1,131.78 1,131.60 1,131.60 0.0M
2023-01-13 1,142.18 1,142.18 1,142.02 1,142.02 0.0M
2023-01-12 1,134.53 1,134.81 1,134.53 1,134.81 0.0M
2023-01-11 1,137.12 1,137.12 1,136.64 1,136.64 0.0M
2023-01-10 1,129.40 1,129.47 1,129.40 1,129.47 0.0M
2023-01-09 1,125.62 1,125.85 1,125.62 1,125.85 0.0M
2023-01-06 1,122.45 1,122.73 1,122.45 1,122.73 0.0M
2023-01-05 1,126.47 1,126.60 1,126.47 1,126.60 0.0M
2023-01-04 1,158.72 1,158.72 1,158.39 1,158.39 0.0M
2023-01-03 1,107.54 1,108.23 1,107.54 1,108.23 0.0M
2023-01-02 1,098.70 1,098.96 1,098.70 1,098.96 0.0M