Euronext Growth All Share GR (ALASG)

ALASG
🏛️ Francia →
1,167.05
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
2025-09-26 1,167.05 1,167.05 1,167.05 1,167.05 0.0M
2025-09-25 1,165.02 1,165.02 1,165.02 1,165.02 0.0M
2025-09-24 1,166.07 1,166.07 1,166.07 1,166.07 0.0M
2025-09-23 1,164.65 1,164.65 1,164.65 1,164.65 0.0M
2025-09-22 1,160.75 1,160.75 1,160.75 1,160.75 0.0M
2025-09-19 1,165.75 1,165.75 1,165.75 1,165.75 0.0M
2025-09-18 1,161.69 1,161.69 1,161.69 1,161.69 0.0M
2025-09-17 1,159.44 1,159.44 1,159.44 1,159.44 0.0M
2025-09-16 1,159.35 1,159.35 1,159.35 1,159.35 0.0M
2025-09-15 1,169.45 1,169.45 1,169.45 1,169.45 0.0M
2025-09-12 1,165.71 1,165.71 1,165.71 1,165.71 0.0M
2025-09-11 1,166.94 1,166.94 1,166.94 1,166.94 0.0M
2025-09-10 1,164.90 1,164.90 1,164.90 1,164.90 0.0M
2025-09-09 1,156.89 1,156.89 1,156.89 1,156.89 0.0M
2025-09-08 1,155.27 1,155.27 1,155.27 1,155.27 0.0M
2025-09-05 1,154.94 1,154.94 1,154.94 1,154.94 0.0M
2025-09-04 1,151.48 1,151.48 1,151.48 1,151.48 0.0M
2025-09-03 1,154.33 1,154.33 1,154.33 1,154.33 0.0M
2025-09-02 1,159.55 1,159.55 1,159.55 1,159.55 0.0M
2025-09-01 1,170.04 1,170.04 1,170.04 1,170.04 0.0M
2025-08-29 1,172.36 1,172.36 1,172.36 1,172.36 0.0M
2025-08-28 1,175.84 1,175.84 1,175.84 1,175.84 0.0M
2025-08-27 1,172.53 1,172.53 1,172.53 1,172.53 0.0M
2025-08-26 1,171.38 1,171.38 1,171.38 1,171.38 0.0M
2025-08-25 1,182.12 1,182.12 1,182.12 1,182.12 0.0M
2025-08-22 1,181.72 1,181.72 1,181.72 1,181.72 0.0M
2025-08-21 1,175.16 1,175.16 1,175.16 1,175.16 0.0M
2025-08-20 1,174.61 1,174.61 1,174.61 1,174.61 0.0M
2025-08-19 1,176.46 1,176.46 1,176.46 1,176.46 0.0M
2025-08-18 1,177.29 1,177.29 1,177.29 1,177.29 0.0M
2025-08-15 1,172.37 1,172.37 1,172.37 1,172.37 0.0M
2025-08-14 1,174.83 1,174.83 1,174.83 1,174.83 0.0M
2025-08-13 1,175.13 1,175.13 1,175.13 1,175.13 0.0M
2025-08-12 1,171.65 1,171.65 1,171.65 1,171.65 0.0M
2025-08-11 1,167.73 1,167.73 1,167.73 1,167.73 0.0M
2025-08-08 1,160.18 1,160.18 1,160.18 1,160.18 0.0M
2025-08-07 1,152.62 1,152.62 1,152.62 1,152.62 0.0M
2025-08-06 1,155.33 1,155.33 1,155.33 1,155.33 0.0M
2025-08-05 1,151.51 1,151.51 1,151.51 1,151.51 0.0M
2025-08-04 1,149.52 1,149.52 1,149.52 1,149.52 0.0M
2025-08-01 1,145.99 1,145.99 1,145.99 1,145.99 0.0M
2025-07-31 1,158.78 1,158.78 1,158.78 1,158.78 0.0M
2025-07-30 1,163.41 1,163.41 1,163.41 1,163.41 0.0M
2025-07-29 1,162.44 1,162.44 1,162.44 1,162.44 0.0M
2025-07-28 1,163.17 1,163.17 1,163.17 1,163.17 0.0M
2025-07-25 1,154.10 1,154.10 1,154.10 1,154.10 0.0M
2025-07-24 1,153.52 1,153.52 1,153.52 1,153.52 0.0M
2025-07-23 1,149.78 1,149.78 1,149.78 1,149.78 0.0M
2025-07-22 1,148.57 1,148.57 1,148.57 1,148.57 0.0M
2025-07-21 1,151.16 1,151.16 1,151.16 1,151.16 0.0M
2025-07-18 1,155.46 1,155.46 1,155.46 1,155.46 0.0M
2025-07-17 1,152.74 1,152.74 1,152.74 1,152.74 0.0M
2025-07-16 1,150.90 1,150.90 1,150.90 1,150.90 0.0M
2025-07-15 1,154.59 1,154.59 1,154.59 1,154.59 0.0M
2025-07-14 1,154.94 1,154.94 1,154.94 1,154.94 0.0M
2025-07-11 1,154.80 1,154.80 1,154.80 1,154.80 0.0M
2025-07-10 1,152.20 1,152.20 1,152.20 1,152.20 0.0M
2025-07-09 1,155.07 1,155.07 1,155.07 1,155.07 0.0M
2025-07-08 1,148.22 1,148.22 1,148.22 1,148.22 0.0M
2025-07-07 1,147.55 1,147.55 1,147.55 1,147.55 0.0M
2025-07-04 1,147.49 1,147.49 1,147.49 1,147.49 0.0M
2025-07-03 1,146.83 1,146.83 1,146.83 1,146.83 0.0M
2025-07-02 1,143.13 1,143.13 1,143.13 1,143.13 0.0M
2025-07-01 1,142.00 1,142.00 1,142.00 1,142.00 0.0M
2025-06-30 1,148.22 1,148.22 1,148.22 1,148.22 0.0M
2025-06-27 1,142.20 1,142.20 1,142.20 1,142.20 0.0M
2025-06-26 1,138.07 1,138.07 1,138.07 1,138.07 0.0M
2025-06-25 1,135.36 1,135.36 1,135.36 1,135.36 0.0M
2025-06-24 1,139.38 1,139.38 1,139.38 1,139.38 0.0M
2025-06-23 1,137.20 1,137.20 1,137.20 1,137.20 0.0M
2025-06-20 1,146.11 1,146.11 1,146.11 1,146.11 0.0M
2025-06-19 1,146.00 1,146.00 1,146.00 1,146.00 0.0M
2025-06-18 1,145.17 1,145.17 1,145.17 1,145.17 0.0M
2025-06-17 1,148.64 1,148.64 1,148.64 1,148.64 0.0M
2025-06-16 1,147.96 1,147.96 1,147.96 1,147.96 0.0M
2025-06-13 1,138.59 1,138.59 1,138.59 1,138.59 0.0M
2025-06-12 1,141.99 1,141.99 1,141.99 1,141.99 0.0M
2025-06-11 1,140.34 1,140.34 1,140.34 1,140.34 0.0M
2025-06-10 1,138.55 1,138.55 1,138.55 1,138.55 0.0M
2025-06-09 1,133.16 1,133.16 1,133.16 1,133.16 0.0M
2025-06-06 1,124.36 1,124.36 1,124.36 1,124.36 0.0M
2025-06-05 1,119.49 1,119.49 1,119.49 1,119.49 0.0M
2025-06-04 1,116.71 1,116.71 1,116.71 1,116.71 0.0M
2025-06-03 1,114.39 1,114.39 1,114.39 1,114.39 0.0M
2025-06-02 1,109.85 1,109.85 1,109.85 1,109.85 0.0M
2025-05-30 1,111.29 1,111.29 1,111.29 1,111.29 0.0M
2025-05-29 1,109.31 1,109.31 1,109.31 1,109.31 0.0M
2025-05-28 1,105.21 1,105.21 1,105.21 1,105.21 0.0M
2025-05-27 1,100.98 1,100.98 1,100.98 1,100.98 0.0M
2025-05-26 1,096.76 1,096.76 1,096.76 1,096.76 0.0M
2025-05-23 1,089.14 1,089.14 1,089.14 1,089.14 0.0M
2025-05-22 1,090.24 1,090.24 1,090.24 1,090.24 0.0M
2025-05-21 1,086.76 1,086.76 1,086.76 1,086.76 0.0M
2025-05-20 1,090.25 1,090.25 1,090.25 1,090.25 0.0M
2025-05-19 1,084.31 1,084.31 1,084.31 1,084.31 0.0M
2025-05-16 1,079.97 1,079.97 1,079.97 1,079.97 0.0M
2025-05-15 1,071.94 1,071.94 1,071.94 1,071.94 0.0M
2025-05-14 1,067.12 1,067.12 1,067.12 1,067.12 0.0M
2025-05-13 1,066.65 1,066.65 1,066.65 1,066.65 0.0M
2025-05-12 1,061.10 1,061.10 1,061.10 1,061.10 0.0M
2025-05-09 1,054.51 1,054.51 1,054.51 1,054.51 0.0M
2025-05-08 1,050.90 1,050.90 1,050.90 1,050.90 0.0M
2025-05-07 1,045.84 1,045.84 1,045.84 1,045.84 0.0M
2025-05-06 1,040.85 1,040.85 1,040.85 1,040.85 0.0M
2025-05-05 1,035.74 1,035.74 1,035.74 1,035.74 0.0M
2025-05-02 1,033.07 1,033.07 1,033.07 1,033.07 0.0M
2025-04-30 1,029.93 1,029.93 1,029.93 1,029.93 0.0M
2025-04-29 1,026.16 1,026.16 1,026.16 1,026.16 0.0M
2025-04-28 1,023.26 1,023.26 1,023.26 1,023.26 0.0M
2025-04-25 1,016.25 1,016.25 1,016.25 1,016.25 0.0M
2025-04-24 1,008.02 1,008.02 1,008.02 1,008.02 0.0M
2025-04-23 1,010.16 1,010.16 1,010.16 1,010.16 0.0M
2025-04-22 1,001.46 1,001.46 1,001.46 1,001.46 0.0M
2025-04-17 998.71 998.71 998.71 998.71 0.0M
2025-04-16 1,000.03 1,000.03 1,000.03 1,000.03 0.0M
2025-04-15 999.53 999.53 999.53 999.53 0.0M
2025-04-14 993.65 993.65 993.65 993.65 0.0M
2025-04-11 981.31 981.31 981.31 981.31 0.0M
2025-04-10 982.08 982.08 982.08 982.08 0.0M
2025-04-09 967.77 967.77 967.77 967.77 0.0M
2025-04-08 982.21 982.21 982.21 982.21 0.0M
2025-04-07 967.52 967.52 967.52 967.52 0.0M
2025-04-04 988.61 988.61 988.61 988.61 0.0M
2025-04-03 1,025.19 1,027.78 1,027.78 1,025.19 0.0M
2025-04-02 1,041.94 1,041.94 1,041.94 1,041.94 0.0M
2025-04-01 1,048.79 1,048.79 1,048.79 1,048.79 0.0M
2025-03-31 1,043.80 1,043.80 1,043.80 1,043.80 0.0M
2025-03-28 1,057.06 1,057.06 1,057.06 1,057.06 0.0M
2025-03-27 1,059.99 1,059.99 1,059.99 1,059.99 0.0M
2025-03-26 1,061.27 1,061.27 1,061.27 1,061.27 0.0M
2025-03-25 1,059.77 1,059.77 1,059.77 1,059.77 0.0M
2025-03-24 1,053.25 1,053.25 1,053.25 1,053.25 0.0M
2025-03-21 1,054.60 1,054.60 1,054.60 1,054.60 0.0M
2025-03-20 1,054.33 1,054.33 1,054.33 1,054.33 0.0M
2025-03-19 1,055.75 1,055.75 1,055.75 1,055.75 0.0M
2025-03-18 1,053.87 1,053.87 1,053.87 1,053.87 0.0M
2025-03-17 1,054.56 1,054.56 1,054.56 1,054.56 0.0M
2025-03-14 1,045.72 1,045.72 1,045.72 1,045.72 0.0M
2025-03-13 1,044.90 1,044.90 1,044.90 1,044.90 0.0M
2025-03-12 1,045.70 1,045.70 1,045.70 1,045.70 0.0M
2025-03-11 1,042.32 1,042.32 1,042.32 1,042.32 0.0M
2025-03-10 1,049.35 1,049.35 1,049.35 1,049.35 0.0M
2025-03-07 1,048.15 1,048.15 1,048.15 1,048.15 0.0M
2025-03-06 1,044.72 1,044.72 1,044.72 1,044.72 0.0M
2025-03-05 1,045.92 1,045.92 1,045.92 1,045.92 0.0M
2025-03-04 1,040.69 1,040.69 1,040.69 1,040.69 0.0M
2025-03-03 1,063.41 1,063.41 1,063.41 1,063.41 0.0M
2025-02-28 1,061.88 1,061.88 1,061.88 1,061.88 0.0M
2025-02-27 1,064.60 1,064.60 1,064.60 1,064.60 0.0M
2025-02-26 1,068.44 1,068.44 1,068.44 1,068.44 0.0M
2025-02-25 1,067.77 1,067.77 1,067.77 1,067.77 0.0M
2025-02-24 1,072.00 1,072.00 1,072.00 1,072.00 0.0M
2025-02-21 1,072.65 1,072.65 1,072.65 1,072.65 0.0M
2025-02-20 1,068.62 1,068.62 1,068.62 1,068.62 0.0M
2025-02-19 1,071.47 1,071.47 1,071.47 1,071.47 0.0M
2025-02-18 1,071.51 1,071.51 1,071.51 1,071.51 0.0M
2025-02-17 1,073.66 1,073.66 1,073.66 1,073.66 0.0M
2025-02-14 1,072.56 1,072.56 1,072.56 1,072.56 0.0M
2025-02-13 1,064.08 1,064.08 1,064.08 1,064.08 0.0M
2025-02-12 1,064.43 1,064.43 1,064.43 1,064.43 0.0M
2025-02-11 1,064.61 1,064.61 1,064.61 1,064.61 0.0M
2025-02-10 1,064.35 1,064.35 1,064.35 1,064.35 0.0M
2025-02-07 1,058.64 1,058.64 1,058.64 1,058.64 0.0M
2025-02-06 1,060.99 1,060.99 1,060.99 1,060.99 0.0M
2025-02-05 1,056.78 1,056.78 1,056.78 1,056.78 0.0M
2025-02-04 1,056.49 1,056.49 1,056.49 1,056.49 0.0M
2025-02-03 1,054.67 1,054.67 1,054.67 1,054.67 0.0M
2025-01-31 1,057.45 1,057.45 1,057.45 1,057.45 0.0M
2025-01-30 1,055.54 1,055.54 1,055.54 1,055.54 0.0M
2025-01-29 1,051.57 1,051.57 1,051.57 1,051.57 0.0M
2025-01-28 1,051.07 1,051.07 1,051.07 1,051.07 0.0M
2025-01-27 1,045.96 1,045.96 1,045.96 1,045.96 0.0M
2025-01-24 1,048.42 1,048.42 1,048.42 1,048.42 0.0M
2025-01-23 1,050.63 1,050.63 1,050.63 1,050.63 0.0M
2025-01-22 1,049.35 1,049.35 1,049.35 1,049.35 0.0M
2025-01-21 1,050.27 1,050.27 1,050.27 1,050.27 0.0M
2025-01-20 1,052.75 1,052.75 1,052.75 1,052.75 0.0M
2025-01-17 1,055.14 1,055.14 1,055.14 1,055.14 0.0M
2025-01-16 1,053.60 1,053.60 1,053.60 1,053.60 0.0M
2025-01-15 1,054.76 1,054.76 1,054.76 1,054.76 0.0M
2025-01-14 1,052.44 1,052.44 1,052.44 1,052.44 0.0M
2025-01-13 1,053.81 1,053.81 1,053.81 1,053.81 0.0M
2025-01-10 1,056.56 1,056.56 1,056.56 1,056.56 0.0M
2025-01-09 1,059.29 1,059.29 1,059.29 1,059.29 0.0M
2025-01-08 1,060.66 1,060.66 1,060.66 1,060.66 0.0M
2025-01-07 1,070.46 1,070.46 1,070.46 1,070.46 0.0M
2025-01-06 1,071.66 1,071.66 1,071.66 1,071.66 0.0M
2025-01-03 1,067.39 1,067.39 1,067.39 1,067.39 0.0M
2025-01-02 1,066.06 1,066.06 1,066.06 1,066.06 0.0M