Gl Events (GLTN)

GLTN
🏛️ Francia →
30.65
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 30.20 30.95 30.20 30.65 0.0M
2025-09-25 30.25 30.55 29.95 30.10 0.0M
2025-09-24 29.90 30.25 29.70 30.00 0.0M
2025-09-23 30.30 30.40 29.80 29.85 0.0M
2025-09-22 30.20 30.60 29.60 30.20 0.0M
2025-09-19 30.35 31.00 30.25 30.45 0.0M
2025-09-18 30.55 31.10 30.25 30.35 0.0M
2025-09-17 30.80 30.80 30.10 30.55 0.0M
2025-09-16 31.00 31.15 30.60 30.75 0.0M
2025-09-15 30.85 31.45 30.80 31.05 0.0M
2025-09-12 30.55 30.80 30.40 30.75 0.0M
2025-09-11 30.00 30.60 29.80 30.55 0.0M
2025-09-10 29.70 30.40 29.55 30.00 0.0M
2025-09-09 29.75 29.90 29.50 29.55 0.0M
2025-09-08 29.85 30.00 29.45 29.75 0.0M
2025-09-05 30.30 30.40 29.65 29.75 0.0M
2025-09-04 29.60 30.35 29.60 30.10 0.0M
2025-09-03 29.95 30.05 29.30 29.65 0.0M
2025-09-02 30.35 30.35 29.65 29.80 0.0M
2025-09-01 30.55 30.80 30.05 30.20 0.0M
2025-08-29 31.00 31.10 30.40 30.55 0.0M
2025-08-28 31.00 31.35 30.60 30.95 0.0M
2025-08-27 31.50 31.65 30.60 31.05 0.0M
2025-08-26 32.70 32.80 31.10 31.15 0.3M
2025-08-25 33.85 33.85 33.00 33.05 0.0M
2025-08-22 32.90 33.90 32.75 33.85 0.0M
2025-08-21 33.10 33.35 32.65 32.75 0.0M
2025-08-20 33.30 33.75 33.15 33.15 0.0M
2025-08-19 34.15 34.15 33.30 33.30 0.0M
2025-08-18 34.30 34.60 33.80 34.00 0.0M
2025-08-15 34.15 34.45 33.85 34.10 0.0M
2025-08-14 33.15 34.50 33.00 34.10 0.0M
2025-08-13 33.40 34.10 32.95 32.95 0.0M
2025-08-12 32.95 33.00 32.55 33.00 0.0M
2025-08-11 33.10 33.10 32.50 32.65 0.0M
2025-08-08 32.35 33.10 32.30 32.90 0.0M
2025-08-07 32.40 32.55 31.70 32.10 0.0M
2025-08-06 33.05 33.30 32.30 32.30 0.0M
2025-08-05 32.60 33.10 32.35 32.95 0.0M
2025-08-04 31.20 32.50 30.65 32.50 0.0M
2025-08-01 30.25 30.60 30.15 30.30 0.0M
2025-07-31 29.85 30.25 29.75 30.25 0.0M
2025-07-30 30.05 30.20 29.65 29.75 0.0M
2025-07-29 29.85 30.20 28.40 29.95 0.0M
2025-07-28 29.05 29.40 28.70 29.20 0.1M
2025-07-25 29.00 29.00 28.50 28.85 0.0M
2025-07-24 27.80 29.15 27.65 29.15 0.1M
2025-07-23 27.35 27.65 27.05 27.45 0.0M
2025-07-22 28.00 28.05 27.35 27.35 0.0M
2025-07-21 28.00 28.20 27.55 28.10 0.0M
2025-07-18 28.15 28.20 27.65 28.00 0.0M
2025-07-17 27.50 28.35 27.30 28.05 0.0M
2025-07-16 27.50 27.50 27.05 27.25 0.0M
2025-07-15 28.00 28.00 27.35 27.50 0.0M
2025-07-14 27.65 28.05 27.65 27.80 0.0M
2025-07-11 28.35 28.45 27.80 27.80 0.0M
2025-07-10 28.05 28.45 27.75 28.45 0.0M
2025-07-09 28.40 28.40 27.75 28.05 0.0M
2025-07-08 28.20 28.45 27.85 28.40 0.0M
2025-07-07 27.80 28.50 27.80 28.20 0.0M
2025-07-04 27.55 27.80 27.40 27.75 0.0M
2025-07-03 27.20 27.65 27.20 27.55 0.0M
2025-07-02 26.70 27.20 26.40 27.15 0.0M
2025-07-01 26.40 26.70 25.90 26.60 0.0M
2025-06-30 27.60 27.85 27.25 27.30 0.0M
2025-06-27 27.25 27.60 27.20 27.55 0.0M
2025-06-26 27.25 27.30 26.90 27.15 0.0M
2025-06-25 26.85 27.50 26.60 27.20 0.0M
2025-06-24 26.75 26.90 26.30 26.75 0.0M
2025-06-23 26.00 26.85 25.90 26.70 0.0M
2025-06-20 26.45 26.85 26.25 26.40 0.1M
2025-06-19 26.40 26.95 26.20 26.30 0.0M
2025-06-18 25.75 26.50 25.50 26.40 0.0M
2025-06-17 25.40 26.00 25.20 25.85 0.0M
2025-06-16 25.15 25.65 25.05 25.60 0.0M
2025-06-13 25.40 25.45 25.05 25.20 0.0M
2025-06-12 25.60 25.95 25.55 25.90 0.0M
2025-06-11 25.60 25.85 25.50 25.80 0.0M
2025-06-10 26.10 26.15 25.55 25.70 0.0M
2025-06-09 25.95 26.10 25.85 26.10 0.0M
2025-06-06 26.10 26.15 25.75 25.90 0.0M
2025-06-05 26.50 26.60 25.75 26.05 0.0M
2025-06-04 26.50 26.90 26.40 26.40 0.0M
2025-06-03 26.10 26.65 26.00 26.45 0.0M
2025-06-02 25.15 26.20 25.15 26.15 0.0M
2025-05-30 24.95 25.35 24.95 25.15 0.0M
2025-05-29 25.50 25.50 25.05 25.15 0.0M
2025-05-28 24.65 25.45 24.50 25.40 0.0M
2025-05-27 24.40 24.75 24.40 24.60 0.0M
2025-05-26 24.35 24.60 24.10 24.30 0.0M
2025-05-23 24.35 24.60 23.95 24.10 0.0M
2025-05-22 24.45 24.45 24.05 24.25 0.0M
2025-05-21 24.55 24.60 24.30 24.45 0.0M
2025-05-20 23.85 24.55 23.70 24.50 0.0M
2025-05-19 24.05 24.05 23.75 24.05 0.0M
2025-05-16 24.20 24.20 23.75 24.10 0.0M
2025-05-15 24.25 24.25 24.00 24.15 0.0M
2025-05-14 24.50 25.00 24.00 24.25 0.0M
2025-05-13 23.85 24.85 23.85 24.45 0.1M
2025-05-12 23.40 23.60 22.90 23.10 0.0M
2025-05-09 23.10 23.55 23.10 23.20 0.0M
2025-05-08 23.40 23.55 23.10 23.10 0.0M
2025-05-07 23.80 23.80 23.15 23.40 0.0M
2025-05-06 23.20 23.90 23.00 23.80 0.0M
2025-05-05 23.30 23.45 23.00 23.20 0.0M
2025-05-02 22.15 23.00 22.15 23.00 0.0M
2025-04-30 22.00 22.05 21.55 22.00 0.0M
2025-04-29 22.10 22.35 21.85 21.85 0.0M
2025-04-28 21.85 22.20 21.70 22.10 0.0M
2025-04-25 21.70 21.90 21.60 21.80 0.0M
2025-04-24 21.65 21.80 21.30 21.60 0.0M
2025-04-23 21.60 21.90 21.35 21.60 0.0M
2025-04-22 21.10 21.60 21.10 21.35 0.0M
2025-04-17 20.70 20.95 20.10 20.95 0.0M
2025-04-16 20.95 20.95 20.50 20.60 0.0M
2025-04-15 19.80 21.05 19.78 20.95 0.0M
2025-04-14 19.20 19.60 19.14 19.52 0.0M
2025-04-11 18.98 19.18 18.66 18.84 0.0M
2025-04-10 20.00 20.00 18.76 18.76 0.0M
2025-04-09 19.18 19.26 18.68 18.88 0.0M
2025-04-08 19.28 19.54 19.00 19.20 0.0M
2025-04-07 18.16 19.60 17.26 19.18 0.1M
2025-04-04 20.20 20.20 19.08 19.48 0.0M
2025-04-03 20.10 20.55 19.94 20.20 0.0M
2025-04-02 20.70 20.70 20.35 20.40 0.0M
2025-04-01 20.80 20.80 20.40 20.60 0.0M
2025-03-31 20.90 20.90 20.45 20.75 0.0M
2025-03-28 21.00 21.15 20.85 21.00 0.0M
2025-03-27 20.90 21.00 20.60 21.00 0.0M
2025-03-26 21.15 21.55 20.95 21.10 0.0M
2025-03-25 20.40 21.15 20.40 21.10 0.0M
2025-03-24 20.60 20.70 19.96 20.40 0.0M
2025-03-21 20.15 20.75 20.00 20.65 0.0M
2025-03-20 20.65 20.65 19.72 20.15 0.0M
2025-03-19 20.60 20.70 20.35 20.60 0.0M
2025-03-18 20.70 21.00 20.40 20.50 0.0M
2025-03-17 20.70 20.80 20.55 20.65 0.0M
2025-03-14 20.30 20.80 20.30 20.65 0.0M
2025-03-13 20.35 20.50 20.25 20.30 0.0M
2025-03-12 20.50 20.60 20.35 20.50 0.0M
2025-03-11 21.30 21.60 20.10 20.50 0.0M
2025-03-10 20.90 21.35 20.60 21.20 0.0M
2025-03-07 20.10 21.45 20.10 21.15 0.1M
2025-03-06 19.10 20.25 18.74 20.00 1.1M
2025-03-05 18.60 19.04 18.60 18.90 0.0M
2025-03-04 18.76 18.82 18.40 18.58 0.0M
2025-03-03 18.80 19.04 18.74 18.94 0.0M
2025-02-28 19.06 19.06 18.64 18.80 0.0M
2025-02-27 18.94 19.14 18.80 19.06 0.0M
2025-02-26 19.30 19.64 18.86 19.04 0.0M
2025-02-25 19.38 19.38 19.14 19.28 0.0M
2025-02-24 19.40 19.60 19.02 19.40 0.0M
2025-02-21 19.34 19.44 19.16 19.44 0.0M
2025-02-20 19.24 19.54 19.22 19.32 0.0M
2025-02-19 19.74 19.80 19.12 19.22 0.0M
2025-02-18 19.38 19.84 19.22 19.68 0.0M
2025-02-17 19.40 19.50 19.12 19.38 0.0M
2025-02-14 19.24 19.44 19.00 19.36 0.0M
2025-02-13 19.26 19.44 19.04 19.24 0.0M
2025-02-12 19.22 19.36 19.14 19.14 0.0M
2025-02-11 19.22 19.36 19.12 19.28 0.0M
2025-02-10 19.10 19.28 19.08 19.16 0.0M
2025-02-07 18.84 19.38 18.84 19.06 0.0M
2025-02-06 18.96 19.04 18.70 18.80 0.0M
2025-02-05 19.04 19.04 18.66 18.84 0.0M
2025-02-04 18.74 19.08 18.56 18.98 0.0M
2025-02-03 18.82 18.84 18.58 18.70 0.0M
2025-01-31 18.96 19.02 18.76 19.00 0.0M
2025-01-30 19.14 19.24 18.90 18.90 0.0M
2025-01-29 19.28 19.28 18.96 19.12 0.0M
2025-01-28 19.22 19.48 19.14 19.28 0.0M
2025-01-27 18.88 19.36 18.72 19.22 0.0M
2025-01-24 18.44 19.12 18.44 18.92 0.0M
2025-01-23 18.16 18.20 17.96 18.16 0.0M
2025-01-22 18.62 18.63 18.10 18.10 0.0M
2025-01-21 18.84 18.88 18.52 18.62 0.0M
2025-01-20 18.92 19.00 18.72 18.82 0.0M
2025-01-17 18.96 18.98 18.78 18.78 0.0M
2025-01-16 18.96 19.08 18.70 18.90 0.0M
2025-01-15 18.12 19.00 17.92 18.92 0.0M
2025-01-14 18.10 18.40 18.00 18.00 0.0M
2025-01-13 18.30 18.40 18.00 18.10 0.0M
2025-01-10 18.50 18.64 18.26 18.30 0.0M
2025-01-09 18.08 18.52 17.90 18.48 0.0M
2025-01-08 18.36 18.40 17.80 18.08 0.0M
2025-01-07 18.40 18.52 18.12 18.38 0.0M
2025-01-06 18.18 18.50 18.12 18.32 0.0M
2025-01-03 18.40 18.40 18.10 18.12 0.0M
2025-01-02 18.40 18.64 18.28 18.40 0.0M