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
2024-12-31 866.64 866.64 866.64 866.64 0.0M
2024-12-30 864.38 864.38 864.38 864.38 0.0M
2024-12-27 856.75 856.75 856.75 856.75 0.0M
2024-12-24 851.90 851.90 851.90 851.90 0.0M
2024-12-23 851.85 851.85 851.85 851.85 0.0M
2024-12-20 847.04 847.04 847.04 847.04 0.0M
2024-12-19 844.15 844.15 844.15 844.15 0.0M
2024-12-18 852.79 852.79 852.79 852.79 0.0M
2024-12-17 853.51 853.51 853.51 853.51 0.0M
2024-12-16 858.77 858.77 858.77 858.77 0.0M
2024-12-13 861.74 861.74 861.74 861.74 0.0M
2024-12-12 860.71 860.71 860.71 860.71 0.0M
2024-12-11 859.74 859.74 859.74 859.74 0.0M
2024-12-10 857.94 857.94 857.94 857.94 0.0M
2024-12-09 856.74 856.74 856.74 856.74 0.0M
2024-12-06 856.01 856.01 856.01 856.01 0.0M
2024-12-05 857.36 857.36 857.36 857.36 0.0M
2024-12-04 857.27 857.27 857.27 857.27 0.0M
2024-12-03 855.42 855.42 855.42 855.42 0.0M
2024-12-02 856.31 856.31 856.31 856.31 0.0M
2024-11-29 861.20 861.20 861.20 861.20 0.0M
2024-11-28 854.85 854.85 854.85 854.85 0.0M
2024-11-27 850.97 850.97 850.97 850.97 0.0M
2024-11-26 851.97 851.97 851.97 851.97 0.0M
2024-11-25 853.55 853.55 853.55 853.55 0.0M
2024-11-22 854.76 854.76 854.76 854.76 0.0M
2024-11-21 854.50 854.50 854.50 854.50 0.0M
2024-11-20 860.62 860.62 860.62 860.62 0.0M
2024-11-19 864.12 864.12 864.12 864.12 0.0M
2024-11-18 866.36 866.36 866.36 866.36 0.0M
2024-11-15 865.89 865.89 865.89 865.89 0.0M
2024-11-14 868.20 868.20 868.20 868.20 0.0M
2024-11-13 868.27 868.27 868.27 868.27 0.0M
2024-11-12 868.28 868.28 868.28 868.28 0.0M
2024-11-11 871.26 871.26 871.26 871.26 0.0M
2024-11-08 872.30 872.30 872.30 872.30 0.0M
2024-11-07 876.44 876.44 876.44 876.44 0.0M
2024-11-06 870.23 870.23 870.23 870.23 0.0M
2024-11-05 872.50 872.50 872.50 872.50 0.0M
2024-11-04 873.50 873.50 873.50 873.50 0.0M
2024-11-01 876.48 876.48 876.48 876.48 0.0M
2024-10-31 876.01 876.01 876.01 876.01 0.0M
2024-10-30 879.25 879.25 879.25 879.25 0.0M
2024-10-29 883.66 883.66 883.66 883.66 0.0M
2024-10-28 886.75 886.75 886.75 886.75 0.0M
2024-10-25 888.12 888.12 888.12 888.12 0.0M
2024-10-24 891.01 891.01 891.01 891.01 0.0M
2024-10-23 894.34 894.34 894.34 894.34 0.0M
2024-10-22 896.34 896.34 896.34 896.34 0.0M
2024-10-21 899.02 899.02 899.02 899.02 0.0M
2024-10-18 899.68 899.68 899.68 899.68 0.0M
2024-10-17 899.30 899.30 899.30 899.30 0.0M
2024-10-16 899.05 899.05 899.05 899.05 0.0M
2024-10-15 900.14 900.14 900.14 900.14 0.0M
2024-10-14 903.20 903.20 903.20 903.20 0.0M
2024-10-11 903.77 903.77 903.77 903.77 0.0M
2024-10-10 902.99 902.99 902.99 902.99 0.0M
2024-10-09 900.65 900.65 900.65 900.65 0.0M
2024-10-08 901.92 901.92 901.92 901.92 0.0M
2024-10-07 904.87 904.87 904.87 904.87 0.0M
2024-10-04 902.02 902.02 902.02 902.02 0.0M
2024-10-03 899.41 899.41 899.41 899.41 0.0M
2024-10-02 901.90 901.90 901.90 901.90 0.0M
2024-10-01 901.32 901.32 901.32 901.32 0.0M
2024-09-30 901.42 901.42 901.42 901.42 0.0M
2024-09-27 903.74 903.74 903.74 903.74 0.0M
2024-09-26 900.01 900.01 900.01 900.01 0.0M
2024-09-25 900.62 900.62 900.62 900.62 0.0M
2024-09-24 903.00 903.00 903.00 903.00 0.0M
2024-09-23 901.90 901.90 901.90 901.90 0.0M
2024-09-20 898.92 898.92 898.92 898.92 0.0M
2024-09-19 898.03 898.03 898.03 898.03 0.0M
2024-09-18 892.61 892.61 892.61 892.61 0.0M
2024-09-17 896.21 896.21 896.21 896.21 0.0M
2024-09-16 893.73 893.73 893.73 893.73 0.0M
2024-09-13 894.61 894.61 894.61 894.61 0.0M
2024-09-12 889.66 889.66 889.66 889.66 0.0M
2024-09-11 886.13 886.13 886.13 886.13 0.0M
2024-09-10 889.11 889.11 889.11 889.11 0.0M
2024-09-09 890.87 890.87 890.87 890.87 0.0M
2024-09-06 892.72 892.72 892.72 892.72 0.0M
2024-09-05 897.08 897.08 897.08 897.08 0.0M
2024-09-04 901.50 901.50 901.50 901.50 0.0M
2024-09-03 901.70 901.70 901.70 901.70 0.0M
2024-09-02 909.65 909.65 909.65 909.65 0.0M
2024-08-30 910.52 910.52 910.52 910.52 0.0M
2024-08-29 909.73 909.73 909.73 909.73 0.0M
2024-08-28 910.25 910.25 910.25 910.25 0.0M
2024-08-27 913.31 913.31 913.31 913.31 0.0M
2024-08-26 914.99 914.99 914.99 914.99 0.0M
2024-08-23 914.77 914.77 914.77 914.77 0.0M
2024-08-22 915.58 915.58 915.58 915.58 0.0M
2024-08-21 916.59 916.59 916.59 916.59 0.0M
2024-08-20 912.50 912.50 912.50 912.50 0.0M
2024-08-19 914.39 914.39 914.39 914.39 0.0M
2024-08-16 910.31 910.31 910.31 910.31 0.0M
2024-08-15 908.54 908.54 908.54 908.54 0.0M
2024-08-14 906.46 906.46 906.46 906.46 0.0M
2024-08-13 904.18 904.18 904.18 904.18 0.0M
2024-08-12 905.93 905.93 905.93 905.93 0.0M
2024-08-09 901.14 901.14 901.14 901.14 0.0M
2024-08-08 894.97 894.97 894.97 894.97 0.0M
2024-08-07 896.00 896.00 896.00 896.00 0.0M
2024-08-06 888.42 888.42 888.42 888.42 0.0M
2024-08-05 879.66 879.66 879.66 879.66 0.0M
2024-08-02 903.53 903.53 903.53 903.53 0.0M
2024-08-01 918.57 918.57 918.57 918.57 0.0M
2024-07-31 914.44 914.44 914.44 914.44 0.0M
2024-07-30 913.52 913.52 913.52 913.52 0.0M
2024-07-29 909.43 909.43 909.43 909.43 0.0M
2024-07-26 907.15 907.15 907.15 907.15 0.0M
2024-07-25 903.94 903.94 903.94 903.94 0.0M
2024-07-24 910.62 910.62 910.62 910.62 0.0M
2024-07-23 909.25 909.25 909.25 909.25 0.0M
2024-07-22 909.39 909.39 909.39 909.39 0.0M
2024-07-19 908.32 908.32 908.32 908.32 0.0M
2024-07-18 910.95 910.95 910.95 910.95 0.0M
2024-07-17 908.12 908.12 908.12 908.12 0.0M
2024-07-16 906.92 906.92 906.92 906.92 0.0M
2024-07-15 907.07 907.07 907.07 907.07 0.0M
2024-07-12 906.09 906.09 906.09 906.09 0.0M
2024-07-11 905.39 905.39 905.39 905.39 0.0M
2024-07-10 904.03 904.03 904.03 904.03 0.0M
2024-07-09 905.98 905.98 905.98 905.98 0.0M
2024-07-08 908.69 908.69 908.69 908.69 0.0M
2024-07-05 906.19 906.19 906.19 906.19 0.0M
2024-07-04 907.60 907.60 907.60 907.60 0.0M
2024-07-03 907.13 907.13 907.13 907.13 0.0M
2024-07-02 901.53 901.53 901.53 901.53 0.0M
2024-07-01 900.51 900.51 900.51 900.51 0.0M
2024-06-28 895.35 895.35 895.35 895.35 0.0M
2024-06-27 900.14 900.14 900.14 900.14 0.0M
2024-06-26 900.61 900.61 900.61 900.61 0.0M
2024-06-25 902.51 902.51 902.51 902.51 0.0M
2024-06-24 905.95 905.95 905.95 905.95 0.0M
2024-06-21 906.35 906.35 906.35 906.35 0.0M
2024-06-20 911.57 911.57 911.57 911.57 0.0M
2024-06-19 909.28 909.28 909.28 909.28 0.0M
2024-06-18 907.92 907.92 907.92 907.92 0.0M
2024-06-17 902.59 902.59 902.59 902.59 0.0M
2024-06-14 910.73 910.73 910.73 910.73 0.0M
2024-06-13 926.38 926.38 926.38 926.38 0.0M
2024-06-12 937.98 937.98 937.98 937.98 0.0M
2024-06-11 936.69 936.69 936.69 936.69 0.0M
2024-06-10 945.77 945.77 945.77 945.77 0.0M
2024-06-07 951.72 951.72 951.72 951.72 0.0M
2024-06-06 951.72 951.72 951.72 951.72 0.0M
2024-06-05 950.24 950.24 950.24 950.24 0.0M
2024-06-04 949.02 949.02 949.02 949.02 0.0M
2024-06-03 956.07 956.07 956.07 956.07 0.0M
2024-05-31 954.17 954.17 954.17 954.17 0.0M
2024-05-30 951.09 951.09 951.09 951.09 0.0M
2024-05-29 949.34 949.34 949.34 949.34 0.0M
2024-05-28 954.61 954.61 954.61 954.61 0.0M
2024-05-27 953.51 953.51 953.51 953.51 0.0M
2024-05-24 946.75 946.75 946.75 946.75 0.0M
2024-05-23 946.04 946.04 946.04 946.04 0.0M
2024-05-22 942.40 942.40 942.40 942.40 0.0M
2024-05-21 944.49 944.49 944.49 944.49 0.0M
2024-05-20 944.78 944.78 944.78 944.78 0.0M
2024-05-17 943.25 943.25 943.25 943.25 0.0M
2024-05-16 942.94 942.94 942.94 942.94 0.0M
2024-05-15 943.06 943.06 943.06 943.06 0.0M
2024-05-14 942.77 942.77 942.77 942.77 0.0M
2024-05-13 942.43 942.43 942.43 942.43 0.0M
2024-05-10 942.73 942.73 942.73 942.73 0.0M
2024-05-09 940.58 940.58 940.58 940.58 0.0M
2024-05-08 936.78 936.78 936.78 936.78 0.0M
2024-05-07 934.61 934.61 934.61 934.61 0.0M
2024-05-06 929.96 929.96 929.96 929.96 0.0M
2024-05-03 926.67 926.67 926.67 926.67 0.0M
2024-05-02 924.62 924.62 924.62 924.62 0.0M
2024-04-30 920.85 920.85 920.85 920.85 0.0M
2024-04-29 920.89 920.89 920.89 920.89 0.0M
2024-04-26 920.54 920.54 920.54 920.54 0.0M
2024-04-25 914.74 914.74 914.74 914.74 0.0M
2024-04-24 919.37 919.37 919.37 919.37 0.0M
2024-04-23 920.14 920.14 920.14 920.14 0.0M
2024-04-22 913.76 913.76 913.76 913.76 0.0M
2024-04-19 912.29 912.29 912.29 912.29 0.0M
2024-04-18 914.11 914.11 914.11 914.11 0.0M
2024-04-17 914.76 914.76 914.76 914.76 0.0M
2024-04-16 913.75 913.75 913.75 913.75 0.0M
2024-04-15 921.02 921.02 921.02 921.02 0.0M
2024-04-12 926.25 926.25 926.25 926.25 0.0M
2024-04-11 927.59 927.59 927.59 927.59 0.0M
2024-04-10 927.09 927.09 927.09 927.09 0.0M
2024-04-09 930.18 930.18 930.18 930.18 0.0M
2024-04-08 928.75 928.75 928.75 928.75 0.0M
2024-04-05 924.96 924.96 924.96 924.96 0.0M
2024-04-04 927.00 927.00 927.00 927.00 0.0M
2024-04-03 921.75 921.75 921.75 921.75 0.0M
2024-04-02 889.69 889.69 889.69 889.69 0.0M
2024-03-28 920.13 920.13 920.13 920.13 0.0M
2024-03-27 917.21 917.21 917.21 917.21 0.0M
2024-03-26 912.09 912.09 912.09 912.09 0.0M
2024-03-25 914.25 914.25 914.25 914.25 0.0M
2024-03-22 909.50 909.50 909.50 909.50 0.0M
2024-03-21 910.22 910.22 910.22 910.22 0.0M
2024-03-20 911.41 911.41 911.41 911.41 0.0M
2024-03-19 911.71 911.71 911.71 911.71 0.0M
2024-03-18 915.39 915.39 915.39 915.39 0.0M
2024-03-15 914.72 914.72 914.72 914.72 0.0M
2024-03-14 916.81 916.81 916.81 916.81 0.0M
2024-03-13 915.54 915.54 915.54 915.54 0.0M
2024-03-12 920.09 920.09 920.09 920.09 0.0M
2024-03-11 922.15 922.15 922.15 922.15 0.0M
2024-03-08 926.29 926.29 926.29 926.29 0.0M
2024-03-07 923.96 923.96 923.96 923.96 0.0M
2024-03-06 920.76 920.76 920.76 920.76 0.0M
2024-03-05 922.45 922.45 922.45 922.45 0.0M
2024-03-04 924.67 924.67 924.67 924.67 0.0M
2024-03-01 923.73 923.73 923.73 923.73 0.0M
2024-02-29 921.88 921.88 921.88 921.88 0.0M
2024-02-28 921.72 921.72 921.72 921.72 0.0M
2024-02-27 928.21 928.21 928.21 928.21 0.0M
2024-02-26 930.71 930.71 930.71 930.71 0.0M
2024-02-23 931.09 931.09 931.09 931.09 0.0M
2024-02-22 933.38 933.38 933.38 933.38 0.0M
2024-02-21 932.13 932.13 932.13 932.13 0.0M
2024-02-20 933.52 933.52 933.52 933.52 0.0M
2024-02-19 936.96 936.96 936.96 936.96 0.0M
2024-02-16 937.67 937.67 937.67 937.67 0.0M
2024-02-15 936.09 936.09 936.09 936.09 0.0M
2024-02-14 935.96 935.96 935.96 935.96 0.0M
2024-02-13 929.55 929.55 929.55 929.55 0.0M
2024-02-12 939.00 939.00 939.00 939.00 0.0M
2024-02-09 936.30 936.30 936.30 936.30 0.0M
2024-02-08 933.27 933.27 933.27 933.27 0.0M
2024-02-07 932.89 932.89 932.89 932.89 0.0M
2024-02-06 940.28 940.28 940.28 940.28 0.0M
2024-02-05 939.35 939.35 939.35 939.35 0.0M
2024-02-02 942.48 942.48 942.48 942.48 0.0M
2024-02-01 945.00 945.00 945.00 945.00 0.0M
2024-01-31 947.01 947.01 947.01 947.01 0.0M
2024-01-30 946.67 946.67 946.67 946.67 0.0M
2024-01-29 947.52 947.52 947.52 947.52 0.0M
2024-01-26 947.99 947.99 947.99 947.99 0.0M
2024-01-25 944.94 944.94 944.94 944.94 0.0M
2024-01-24 945.86 945.86 945.86 945.86 0.0M
2024-01-23 947.02 947.02 947.02 947.02 0.0M
2024-01-22 947.32 947.32 947.32 947.32 0.0M
2024-01-19 941.73 941.73 941.73 941.73 0.0M
2024-01-18 941.56 941.56 941.56 941.56 0.0M
2024-01-17 940.86 940.86 940.86 940.86 0.0M
2024-01-16 949.41 949.41 949.41 949.41 0.0M
2024-01-15 952.03 952.03 952.03 952.03 0.0M
2024-01-12 955.17 955.17 955.17 955.17 0.0M
2024-01-11 954.47 954.47 954.47 954.47 0.0M
2024-01-10 955.95 955.95 955.95 955.95 0.0M
2024-01-09 956.95 956.95 956.95 956.95 0.0M
2024-01-08 959.43 959.43 959.43 959.43 0.0M
2024-01-05 962.98 962.98 962.98 962.98 0.0M
2024-01-04 960.87 960.87 960.87 960.87 0.0M
2024-01-03 959.29 959.29 959.29 959.29 0.0M
2024-01-02 969.03 969.03 969.03 969.03 0.0M