Exail Tech (EXA)

EXA
🏛️ Francia →
95.40
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 92.00 96.30 90.60 95.40 0.1M
2025-09-25 91.00 92.40 89.90 91.10 0.1M
2025-09-24 91.00 92.40 87.30 92.00 0.3M
2025-09-23 98.50 99.70 94.60 94.60 0.1M
2025-09-22 96.30 100.60 94.90 99.90 0.1M
2025-09-19 98.00 100.00 95.90 96.30 0.4M
2025-09-18 100.60 103.60 96.60 97.10 0.1M
2025-09-17 107.40 110.60 100.40 100.40 0.1M
2025-09-16 119.60 119.60 99.70 106.80 0.2M
2025-09-15 116.60 119.00 114.60 119.00 0.1M
2025-09-12 116.40 117.40 113.80 115.80 0.0M
2025-09-11 111.40 116.20 109.60 116.00 0.1M
2025-09-10 103.60 111.00 103.00 110.00 0.1M
2025-09-09 102.20 102.40 100.00 101.80 0.0M
2025-09-08 98.90 103.20 98.00 102.40 0.0M
2025-09-05 104.60 105.40 98.80 100.60 0.1M
2025-09-04 104.00 104.60 102.00 103.40 0.0M
2025-09-03 106.60 107.20 100.40 105.00 0.1M
2025-09-02 113.00 113.00 104.60 105.00 0.1M
2025-09-01 114.00 115.40 112.80 113.60 0.0M
2025-08-29 111.60 118.80 111.20 114.20 0.1M
2025-08-28 110.40 112.80 108.40 110.20 0.0M
2025-08-27 110.60 111.00 107.60 108.40 0.0M
2025-08-26 107.60 111.20 106.00 111.20 0.1M
2025-08-25 113.40 114.40 108.80 108.80 0.0M
2025-08-22 111.00 116.60 110.40 115.40 0.0M
2025-08-21 107.20 111.00 106.20 111.00 0.0M
2025-08-20 104.00 108.80 98.80 106.00 0.1M
2025-08-19 114.20 114.60 106.40 107.80 0.1M
2025-08-18 115.00 117.20 111.60 116.80 0.0M
2025-08-15 115.40 115.80 111.80 113.80 0.0M
2025-08-14 112.20 118.40 111.80 115.20 0.0M
2025-08-13 115.00 118.20 113.60 113.60 0.0M
2025-08-12 112.40 115.60 112.20 113.80 0.0M
2025-08-11 114.40 115.40 106.00 114.40 0.2M
2025-08-08 119.40 123.20 118.20 118.20 0.0M
2025-08-07 121.40 124.20 116.00 119.40 0.1M
2025-08-06 128.00 128.00 121.60 122.00 0.1M
2025-08-05 121.40 127.80 121.00 127.80 0.1M
2025-08-04 120.00 123.40 119.40 120.40 0.1M
2025-08-01 119.00 121.20 115.20 118.80 0.0M
2025-07-31 122.40 124.00 117.40 118.60 0.1M
2025-07-30 113.80 122.40 113.00 122.40 0.1M
2025-07-29 114.40 119.40 112.60 114.00 0.1M
2025-07-28 118.60 118.80 112.20 114.40 0.1M
2025-07-25 119.00 121.00 116.00 119.00 0.1M
2025-07-24 104.80 116.40 104.00 116.40 0.2M
2025-07-23 100.80 101.40 97.70 99.00 0.0M
2025-07-22 105.20 107.60 99.60 99.60 0.1M
2025-07-21 105.00 105.80 103.00 104.80 0.1M
2025-07-18 102.60 105.80 100.80 103.80 0.1M
2025-07-17 99.70 102.40 98.10 102.40 0.1M
2025-07-16 98.00 100.80 96.60 99.30 0.1M
2025-07-15 98.30 98.80 95.40 96.80 0.1M
2025-07-14 94.00 101.00 93.20 99.40 0.1M
2025-07-11 95.00 97.00 91.10 94.40 0.1M
2025-07-10 91.80 96.10 89.70 94.60 0.1M
2025-07-09 83.80 88.90 83.10 88.60 0.1M
2025-07-08 82.90 87.00 82.80 83.90 0.1M
2025-07-07 89.20 89.50 80.30 83.00 0.2M
2025-07-04 91.20 92.20 89.30 89.60 0.0M
2025-07-03 88.60 91.80 86.60 90.90 0.1M
2025-07-02 92.80 92.90 86.30 87.50 0.1M
2025-07-01 99.80 99.80 92.50 93.80 0.1M
2025-06-30 90.00 99.00 87.50 99.00 0.2M
2025-06-27 93.70 94.00 76.00 87.30 0.2M
2025-06-26 95.50 95.50 91.60 93.70 0.1M
2025-06-25 95.70 96.80 93.10 94.30 0.1M
2025-06-24 88.90 94.80 85.30 94.10 0.1M
2025-06-23 88.70 90.50 84.40 89.30 0.1M
2025-06-20 85.60 90.50 85.30 88.10 0.1M
2025-06-19 86.70 87.90 84.30 85.90 0.1M
2025-06-18 83.30 86.20 82.30 86.20 0.1M
2025-06-17 83.70 84.60 80.60 83.80 0.1M
2025-06-16 81.10 84.50 80.20 83.70 0.1M
2025-06-13 72.60 78.80 72.20 78.80 0.1M
2025-06-12 71.60 75.40 71.50 73.90 0.1M
2025-06-11 65.80 70.60 64.70 70.30 0.1M
2025-06-10 70.00 70.50 67.20 67.80 0.1M
2025-06-09 70.00 72.80 68.80 70.10 0.1M
2025-06-06 72.70 73.40 70.80 71.40 0.0M
2025-06-05 72.00 73.80 70.90 71.70 0.1M
2025-06-04 71.00 73.50 69.50 73.10 0.1M
2025-06-03 70.80 71.60 69.00 70.70 0.1M
2025-06-02 66.90 72.20 65.40 72.20 0.1M
2025-05-30 66.40 69.50 65.80 67.20 0.4M
2025-05-29 66.20 68.90 66.10 66.50 0.0M
2025-05-28 66.00 68.80 65.90 66.20 0.1M
2025-05-27 69.00 75.10 64.10 64.90 0.3M
2025-05-26 63.20 67.30 62.60 67.30 0.1M
2025-05-23 58.40 63.10 58.00 63.00 0.1M
2025-05-22 57.00 60.20 56.80 59.70 0.1M
2025-05-21 58.40 59.50 56.70 57.20 0.1M
2025-05-20 53.00 58.30 51.10 57.80 0.1M
2025-05-19 51.80 52.80 51.70 52.00 0.0M
2025-05-16 51.70 52.50 51.60 52.00 0.0M
2025-05-15 49.60 52.30 49.35 51.30 0.0M
2025-05-14 52.40 52.70 50.30 50.30 0.1M
2025-05-13 48.90 52.80 48.20 52.50 0.1M
2025-05-12 51.90 52.00 48.15 49.30 0.1M
2025-05-09 53.70 54.90 53.20 53.30 0.1M
2025-05-08 52.80 53.60 52.00 53.00 0.0M
2025-05-07 51.90 53.20 51.50 52.60 0.1M
2025-05-06 51.30 52.30 49.65 51.50 0.1M
2025-05-05 52.10 52.70 51.10 51.10 0.1M
2025-05-02 47.60 50.90 46.85 50.90 0.1M
2025-04-30 46.10 47.90 44.50 47.35 0.1M
2025-04-29 45.70 46.10 44.90 45.40 0.0M
2025-04-28 46.15 46.75 45.55 45.75 0.0M
2025-04-25 45.20 46.20 44.35 46.20 0.1M
2025-04-24 43.00 44.85 42.25 44.60 0.0M
2025-04-23 46.65 46.80 42.45 43.00 0.1M
2025-04-22 45.20 46.90 45.20 46.25 0.1M
2025-04-17 43.90 45.65 43.10 44.50 0.1M
2025-04-16 44.65 44.85 43.05 43.80 0.1M
2025-04-15 43.60 46.40 43.50 45.50 0.1M
2025-04-14 42.05 42.55 41.30 42.45 0.1M
2025-04-11 40.40 41.90 39.90 41.10 0.1M
2025-04-10 42.45 42.45 39.15 40.25 0.1M
2025-04-09 37.25 39.10 35.80 38.10 0.1M
2025-04-08 36.40 39.50 36.00 39.05 0.1M
2025-04-07 29.85 36.30 28.40 35.20 0.2M
2025-04-04 37.95 38.30 34.65 35.30 0.1M
2025-04-03 37.20 38.80 36.85 38.60 0.0M
2025-04-02 39.05 39.30 37.85 38.65 0.0M
2025-04-01 38.40 39.55 37.85 39.10 0.1M
2025-03-31 38.65 38.75 36.60 37.60 0.1M
2025-03-28 40.95 40.95 38.20 39.25 0.2M
2025-03-27 40.85 42.35 39.70 41.65 0.2M
2025-03-26 37.05 39.85 36.60 39.85 0.2M
2025-03-25 33.30 36.30 32.40 36.30 0.1M
2025-03-24 34.35 34.40 32.90 33.40 0.1M
2025-03-21 33.90 34.50 33.40 33.60 0.0M
2025-03-20 34.20 34.60 32.70 33.80 0.1M
2025-03-19 34.15 34.70 33.40 34.00 0.0M
2025-03-18 33.50 34.60 33.40 34.10 0.1M
2025-03-17 33.75 35.60 33.05 33.45 0.1M
2025-03-14 31.45 33.35 31.30 33.30 0.1M
2025-03-13 31.65 32.20 31.00 31.25 0.1M
2025-03-12 31.30 31.60 30.15 31.25 0.1M
2025-03-11 29.20 32.10 28.85 31.70 0.2M
2025-03-10 31.10 31.10 29.15 29.30 0.1M
2025-03-07 30.85 30.95 29.35 30.05 0.1M
2025-03-06 29.60 31.00 29.50 30.50 0.1M
2025-03-05 30.70 31.25 29.25 29.40 0.1M
2025-03-04 32.00 32.50 29.50 30.00 0.2M
2025-03-03 28.00 30.95 27.90 30.95 0.2M
2025-02-28 27.65 27.65 26.70 26.85 0.0M
2025-02-27 27.70 27.85 27.25 27.65 0.0M
2025-02-26 27.00 28.05 27.00 27.85 0.1M
2025-02-25 26.55 26.65 25.75 26.60 0.0M
2025-02-24 25.85 26.70 25.30 26.65 0.1M
2025-02-21 26.00 26.00 25.20 25.75 0.1M
2025-02-20 25.30 26.70 25.10 25.60 0.1M
2025-02-19 25.50 25.50 25.10 25.10 0.0M
2025-02-18 25.05 25.60 24.75 25.05 0.1M
2025-02-17 23.50 24.80 23.50 24.70 0.1M
2025-02-14 22.95 23.30 22.95 23.25 0.0M
2025-02-13 22.60 23.20 22.50 22.95 0.0M
2025-02-12 23.70 23.90 22.40 22.90 0.2M
2025-02-11 19.56 19.70 19.56 19.70 0.0M
2025-02-10 19.50 19.66 19.50 19.56 0.0M
2025-02-07 19.74 19.76 19.48 19.48 0.0M
2025-02-06 19.70 19.80 19.58 19.70 0.0M
2025-02-05 19.50 19.58 19.44 19.58 0.0M
2025-02-04 19.78 19.78 19.50 19.58 0.0M
2025-02-03 19.50 19.74 19.44 19.74 0.0M
2025-01-31 19.70 19.86 19.50 19.50 0.0M
2025-01-30 19.72 19.80 19.60 19.72 0.0M
2025-01-29 19.60 19.88 19.40 19.60 0.0M
2025-01-28 19.36 19.58 19.28 19.52 0.0M
2025-01-27 19.48 19.50 19.16 19.36 0.0M
2025-01-24 19.12 19.14 18.94 18.98 0.0M
2025-01-23 18.82 19.30 18.82 19.00 0.0M
2025-01-22 18.60 18.88 18.54 18.82 0.0M
2025-01-21 18.62 19.00 18.44 18.72 0.0M
2025-01-20 17.62 18.70 17.58 18.62 0.0M
2025-01-17 18.20 18.24 17.84 17.84 0.0M
2025-01-16 18.64 18.64 18.10 18.22 0.0M
2025-01-15 19.00 19.00 18.58 18.58 0.0M
2025-01-14 19.38 19.64 18.96 19.18 0.0M
2025-01-13 19.36 19.44 19.24 19.32 0.0M
2025-01-10 19.14 19.58 19.00 19.32 0.0M
2025-01-09 18.82 19.42 18.82 19.08 0.0M
2025-01-08 18.74 18.84 18.54 18.76 0.0M
2025-01-07 18.68 18.86 18.52 18.78 0.0M
2025-01-06 18.40 18.58 18.40 18.58 0.0M
2025-01-03 18.20 18.56 18.20 18.40 0.0M
2025-01-02 17.36 18.16 17.36 18.16 0.0M