Hexaom (ALHEX)

ALHEX
🏛️ Francia →
30.20
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 29.60 30.90 29.00 30.20 0.0M
2025-09-25 29.10 29.60 29.00 29.30 0.0M
2025-09-24 28.60 29.20 28.60 29.20 0.0M
2025-09-23 28.40 28.70 28.30 28.50 0.0M
2025-09-22 29.90 29.90 28.40 28.40 0.0M
2025-09-19 28.70 29.80 28.60 29.70 0.0M
2025-09-18 27.60 28.60 27.60 28.50 0.0M
2025-09-17 27.70 27.80 27.60 27.60 0.0M
2025-09-16 27.70 27.80 27.50 27.70 0.0M
2025-09-15 27.40 27.70 27.30 27.60 0.0M
2025-09-12 27.20 27.50 27.10 27.40 0.0M
2025-09-11 27.90 27.90 26.40 27.00 0.0M
2025-09-10 26.40 27.90 26.40 27.90 0.0M
2025-09-09 25.90 26.10 24.50 26.00 0.0M
2025-09-08 27.00 27.00 25.60 25.90 0.0M
2025-09-05 26.70 27.20 26.40 27.20 0.0M
2025-09-04 26.50 26.90 26.30 26.80 0.0M
2025-09-03 28.20 28.20 25.50 26.80 0.0M
2025-09-02 27.80 28.20 27.70 28.20 0.0M
2025-09-01 28.70 28.70 27.40 27.70 0.0M
2025-08-29 29.10 29.10 28.40 28.70 0.0M
2025-08-28 28.20 29.10 28.20 29.10 0.0M
2025-08-27 28.80 28.80 28.20 28.20 0.0M
2025-08-26 29.70 29.70 28.20 28.80 0.0M
2025-08-25 30.50 30.80 30.00 30.00 0.0M
2025-08-22 30.60 30.60 30.50 30.50 0.0M
2025-08-21 30.70 30.80 30.50 30.60 0.0M
2025-08-20 31.00 31.00 30.70 30.70 0.0M
2025-08-19 30.80 31.10 30.80 31.00 0.0M
2025-08-18 30.80 31.00 30.70 30.80 0.0M
2025-08-15 30.80 31.00 30.80 30.80 0.0M
2025-08-14 30.90 31.00 30.70 30.80 0.0M
2025-08-13 31.00 31.10 30.80 30.80 0.0M
2025-08-12 31.20 31.20 30.60 30.90 0.0M
2025-08-11 31.40 31.40 31.00 31.20 0.0M
2025-08-08 31.40 31.80 31.20 31.20 0.0M
2025-08-07 31.40 31.70 31.20 31.50 0.0M
2025-08-06 28.90 31.70 28.90 31.40 0.0M
2025-08-05 28.90 29.00 28.80 28.90 0.0M
2025-08-04 29.20 29.20 28.90 28.90 0.0M
2025-08-01 29.70 29.70 28.90 29.00 0.0M
2025-07-31 29.80 30.10 29.60 29.60 0.0M
2025-07-30 29.50 30.10 29.50 29.80 0.0M
2025-07-29 29.20 29.60 29.10 29.40 0.0M
2025-07-28 29.00 29.30 29.00 29.20 0.0M
2025-07-25 28.50 29.10 28.30 29.00 0.0M
2025-07-24 28.80 28.80 28.10 28.70 0.0M
2025-07-23 28.90 29.00 28.50 29.00 0.0M
2025-07-22 29.30 29.30 28.80 29.00 0.0M
2025-07-21 29.50 29.50 29.00 29.30 0.0M
2025-07-18 29.40 29.50 29.10 29.50 0.0M
2025-07-17 29.20 29.40 29.20 29.40 0.0M
2025-07-16 30.00 30.10 29.00 29.20 0.0M
2025-07-15 30.00 30.10 30.00 30.00 0.0M
2025-07-14 30.50 30.50 30.00 30.00 0.0M
2025-07-11 30.30 31.20 30.30 30.50 0.0M
2025-07-10 30.50 30.60 30.20 30.50 0.0M
2025-07-09 30.00 30.60 30.00 30.40 0.0M
2025-07-08 29.60 30.30 29.30 30.00 0.0M
2025-07-07 29.80 29.80 28.80 29.50 0.0M
2025-07-04 30.60 30.60 29.80 29.80 0.0M
2025-07-03 30.40 30.60 30.40 30.60 0.0M
2025-07-02 30.10 30.50 30.10 30.40 0.0M
2025-07-01 29.70 30.40 28.90 30.00 0.0M
2025-06-30 31.00 31.10 30.10 30.20 0.0M
2025-06-27 30.70 31.00 30.60 30.90 0.0M
2025-06-26 30.90 31.40 30.60 30.70 0.0M
2025-06-25 30.90 31.10 30.60 30.80 0.0M
2025-06-24 30.50 31.20 30.50 30.90 0.0M
2025-06-23 29.80 30.80 29.60 30.50 0.0M
2025-06-20 29.20 30.20 29.20 29.80 0.0M
2025-06-19 28.40 29.30 28.30 29.20 0.0M
2025-06-18 29.00 29.00 28.60 28.60 0.0M
2025-06-17 29.20 29.20 29.00 29.00 0.0M
2025-06-16 29.40 29.40 28.90 29.00 0.0M
2025-06-13 29.00 29.40 29.00 29.40 0.0M
2025-06-12 29.10 29.50 29.10 29.40 0.0M
2025-06-11 29.50 29.50 29.10 29.50 0.0M
2025-06-10 29.60 29.60 29.00 29.50 0.0M
2025-06-09 29.50 29.70 29.10 29.70 0.0M
2025-06-06 29.80 29.80 29.10 29.50 0.0M
2025-06-05 30.20 30.30 29.70 29.80 0.0M
2025-06-04 30.70 30.90 30.20 30.20 0.0M
2025-06-03 31.20 31.40 30.50 30.60 0.0M
2025-06-02 31.00 31.40 30.70 31.20 0.0M
2025-05-30 31.50 31.70 31.10 31.40 0.0M
2025-05-29 32.00 32.00 31.40 31.50 0.0M
2025-05-28 30.50 32.10 30.50 32.00 0.0M
2025-05-27 29.60 31.10 29.60 30.50 0.0M
2025-05-26 29.10 29.80 29.10 29.60 0.0M
2025-05-23 29.80 30.10 28.10 28.70 0.0M
2025-05-22 30.00 30.00 29.80 29.80 0.0M
2025-05-21 30.00 30.20 29.80 30.10 0.0M
2025-05-20 29.90 30.40 29.80 30.10 0.0M
2025-05-19 31.00 31.00 29.60 29.80 0.0M
2025-05-16 30.90 31.50 30.90 31.30 0.0M
2025-05-15 30.70 30.80 30.50 30.80 0.0M
2025-05-14 30.50 30.75 30.50 30.70 0.0M
2025-05-13 29.99 30.90 29.93 30.56 0.0M
2025-05-12 29.50 30.00 29.50 29.79 0.0M
2025-05-09 28.35 29.50 28.35 29.48 0.0M
2025-05-08 28.08 29.00 28.08 28.35 0.0M
2025-05-07 28.02 28.10 27.92 28.08 0.0M
2025-05-06 28.10 28.25 27.95 28.02 0.0M
2025-05-05 28.20 28.39 27.95 28.10 0.0M
2025-05-02 26.40 28.39 26.40 28.10 0.0M
2025-04-30 25.95 26.51 25.95 26.40 0.0M
2025-04-29 26.10 26.10 25.90 25.90 0.0M
2025-04-28 26.40 26.40 25.80 26.10 0.0M
2025-04-25 26.80 26.80 26.00 26.10 0.0M
2025-04-24 26.45 26.60 26.36 26.55 0.0M
2025-04-23 26.00 26.50 25.94 26.23 0.0M
2025-04-22 25.00 26.49 25.00 26.00 0.0M
2025-04-17 24.19 24.85 24.18 24.85 0.0M
2025-04-16 24.05 24.22 24.05 24.19 0.0M
2025-04-15 24.13 24.14 24.02 24.09 0.0M
2025-04-14 24.36 24.36 24.10 24.16 0.0M
2025-04-11 24.40 24.40 24.15 24.15 0.0M
2025-04-10 24.61 25.10 24.30 24.40 0.0M
2025-04-09 24.20 24.30 24.19 24.25 0.0M
2025-04-08 22.90 24.30 22.89 24.30 0.0M
2025-04-07 23.50 23.50 21.80 22.70 0.0M
2025-04-04 27.00 27.10 24.30 24.50 0.0M
2025-04-03 27.20 27.20 27.00 27.00 0.0M
2025-04-02 27.40 27.50 27.30 27.50 0.0M
2025-04-01 27.50 27.50 27.30 27.40 0.0M
2025-03-31 27.70 27.80 27.50 27.50 0.0M
2025-03-28 28.00 28.00 27.00 27.60 0.0M
2025-03-27 28.40 28.50 28.10 28.30 0.0M
2025-03-26 28.80 28.80 28.20 28.40 0.0M
2025-03-25 28.60 28.70 28.50 28.50 0.0M
2025-03-24 28.30 28.60 28.30 28.40 0.0M
2025-03-21 28.00 28.40 27.80 28.10 0.0M
2025-03-20 28.30 28.30 27.80 28.00 0.0M
2025-03-19 27.50 27.70 27.40 27.40 0.0M
2025-03-18 27.40 27.50 27.00 27.00 0.0M
2025-03-17 26.80 27.60 26.80 27.40 0.0M
2025-03-14 28.00 28.00 26.80 26.80 0.0M
2025-03-13 28.10 28.10 27.60 27.80 0.0M
2025-03-12 28.30 28.30 27.90 28.10 0.0M
2025-03-11 28.30 28.50 28.00 28.30 0.0M
2025-03-10 29.70 29.90 28.30 28.30 0.0M
2025-03-07 28.40 29.70 28.20 29.60 0.0M
2025-03-06 28.10 28.40 27.80 28.20 0.0M
2025-03-05 27.40 28.00 27.30 28.00 0.0M
2025-03-04 27.40 27.50 27.20 27.40 0.0M
2025-03-03 27.60 27.90 27.40 27.40 0.0M
2025-02-28 27.50 27.60 27.30 27.50 0.0M
2025-02-27 28.00 28.10 27.40 27.40 0.0M
2025-02-26 27.30 28.00 27.30 28.00 0.0M
2025-02-25 28.30 28.50 27.30 27.30 0.0M
2025-02-24 27.80 28.50 27.80 28.30 0.0M
2025-02-21 27.30 27.90 27.30 27.80 0.0M
2025-02-20 27.10 27.60 26.90 27.30 0.0M
2025-02-19 26.30 27.30 26.10 27.10 0.0M
2025-02-18 25.60 26.40 25.60 26.20 0.0M
2025-02-17 24.50 25.50 24.40 25.50 0.0M
2025-02-14 24.70 24.70 24.30 24.50 0.0M
2025-02-13 24.80 24.80 24.60 24.70 0.0M
2025-02-12 24.90 24.90 24.50 24.80 0.0M
2025-02-11 25.20 25.20 24.90 25.10 0.0M
2025-02-10 24.70 25.20 24.60 25.10 0.0M
2025-02-07 26.10 26.60 25.30 25.30 0.0M
2025-02-06 25.40 26.10 25.40 26.10 0.0M
2025-02-05 25.40 25.40 25.30 25.40 0.0M
2025-02-04 25.30 25.50 25.20 25.40 0.0M
2025-02-03 25.40 25.50 25.10 25.20 0.0M
2025-01-31 25.20 25.50 25.10 25.40 0.0M
2025-01-30 25.00 25.10 24.90 25.10 0.0M
2025-01-29 25.40 25.50 24.90 24.90 0.0M
2025-01-28 25.40 25.60 25.30 25.40 0.0M
2025-01-27 25.40 25.40 25.20 25.40 0.0M
2025-01-24 25.00 25.40 24.90 25.40 0.0M
2025-01-23 24.80 25.00 24.70 25.00 0.0M
2025-01-22 24.90 25.00 24.70 24.80 0.0M
2025-01-21 25.10 25.20 24.80 25.00 0.0M
2025-01-20 25.10 25.20 25.10 25.10 0.0M
2025-01-17 25.50 25.50 24.90 25.10 0.0M
2025-01-16 25.70 25.70 25.20 25.40 0.0M
2025-01-15 25.80 25.80 25.50 25.70 0.0M
2025-01-14 25.60 26.00 25.60 25.80 0.0M
2025-01-13 25.20 26.00 24.90 25.40 0.0M
2025-01-10 25.40 25.50 25.00 25.00 0.0M
2025-01-09 24.80 25.40 24.80 25.40 0.0M
2025-01-08 24.80 25.00 24.80 24.80 0.0M
2025-01-07 25.80 25.90 24.60 24.80 0.0M
2025-01-06 26.00 26.10 25.80 25.80 0.0M
2025-01-03 26.30 26.50 25.70 26.00 0.0M
2025-01-02 26.40 26.40 26.30 26.30 0.0M