Innelec (ALINN)

ALINN
🏛️ Francia →
3.48
Última Actualización: 2025-09-29
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
2021-12-31 7.16 7.16 7.14 7.16 0.0M
2021-12-30 7.06 7.18 7.06 7.16 0.0M
2021-12-29 7.14 7.14 6.98 7.06 0.0M
2021-12-28 7.06 7.10 6.80 7.00 0.0M
2021-12-27 7.06 7.10 7.00 7.06 0.0M
2021-12-24 7.02 7.02 6.98 6.98 0.0M
2021-12-23 7.00 7.10 7.00 7.00 0.0M
2021-12-22 7.08 7.10 6.96 7.10 0.0M
2021-12-21 7.08 7.16 7.06 7.06 0.0M
2021-12-20 7.14 7.14 6.66 7.06 0.0M
2021-12-17 7.38 7.40 7.20 7.30 0.0M
2021-12-16 7.48 7.48 7.34 7.38 0.0M
2021-12-15 7.24 7.42 7.20 7.42 0.0M
2021-12-14 7.42 7.44 7.10 7.22 0.0M
2021-12-13 7.50 7.66 7.40 7.42 0.0M
2021-12-10 7.52 7.64 7.26 7.52 0.0M
2021-12-09 7.86 8.40 7.86 8.06 0.0M
2021-12-08 7.84 7.94 7.74 7.86 0.0M
2021-12-07 7.68 7.88 7.66 7.84 0.0M
2021-12-06 7.60 7.72 7.58 7.66 0.0M
2021-12-03 7.76 7.82 7.50 7.60 0.0M
2021-12-02 7.80 7.84 7.76 7.76 0.0M
2021-12-01 7.80 7.80 7.68 7.76 0.0M
2021-11-30 7.90 7.90 7.54 7.76 0.0M
2021-11-29 7.56 7.92 7.52 7.90 0.0M
2021-11-26 7.90 7.92 7.56 7.60 0.0M
2021-11-25 7.90 7.94 7.90 7.90 0.0M
2021-11-24 7.88 7.90 7.88 7.90 0.0M
2021-11-23 7.94 7.94 7.84 7.88 0.0M
2021-11-22 7.90 8.00 7.80 7.92 0.0M
2021-11-19 7.82 7.98 7.76 7.90 0.0M
2021-11-18 7.62 8.02 7.62 7.80 0.0M
2021-11-17 7.72 7.76 7.64 7.64 0.0M
2021-11-16 7.86 7.88 7.74 7.76 0.0M
2021-11-15 8.02 8.02 7.80 7.90 0.0M
2021-11-12 7.96 8.02 7.94 8.02 0.0M
2021-11-11 8.04 8.04 7.90 7.92 0.0M
2021-11-10 8.10 8.18 7.90 8.04 0.0M
2021-11-09 8.08 8.18 7.80 7.80 0.0M
2021-11-08 7.88 8.30 7.88 8.08 0.0M
2021-11-05 8.08 8.08 7.86 7.98 0.0M
2021-11-04 8.30 8.30 8.00 8.08 0.0M
2021-11-03 8.10 8.30 8.10 8.28 0.0M
2021-11-02 8.00 8.00 7.92 8.00 0.0M
2021-11-01 7.76 8.00 7.76 8.00 0.0M
2021-10-29 7.90 7.90 7.58 7.76 0.0M
2021-10-28 7.84 7.86 7.70 7.86 0.0M
2021-10-27 7.86 7.90 7.60 7.82 0.0M
2021-10-26 8.08 8.08 7.60 7.88 0.0M
2021-10-25 8.00 8.24 7.40 8.08 0.0M
2021-10-22 8.08 8.14 8.00 8.00 0.0M
2021-10-21 8.08 8.12 8.00 8.00 0.0M
2021-10-20 7.92 8.00 7.86 8.00 0.0M
2021-10-19 7.72 7.86 7.72 7.86 0.0M
2021-10-18 7.74 7.74 7.52 7.72 0.0M
2021-10-15 8.20 8.22 7.38 7.74 0.0M
2021-10-14 8.24 8.24 8.06 8.20 0.0M
2021-10-13 8.28 8.28 8.24 8.24 0.0M
2021-10-12 8.30 8.30 8.20 8.26 0.0M
2021-10-11 8.34 8.36 8.30 8.30 0.0M
2021-10-08 8.32 8.38 8.30 8.30 0.0M
2021-10-07 8.20 8.32 8.20 8.32 0.0M
2021-10-06 8.32 8.36 8.18 8.20 0.0M
2021-10-05 8.38 8.38 8.18 8.32 0.0M
2021-10-04 8.60 8.60 8.30 8.38 0.0M
2021-10-01 8.96 8.96 8.60 8.62 0.0M
2021-09-30 8.96 8.96 8.90 8.96 0.0M
2021-09-29 8.80 8.98 8.80 8.96 0.0M
2021-09-28 9.42 10.00 9.42 9.52 0.0M
2021-09-27 9.46 9.48 9.36 9.42 0.0M
2021-09-24 9.42 9.54 9.24 9.44 0.0M
2021-09-23 9.18 9.50 9.14 9.42 0.0M
2021-09-22 9.14 9.14 9.12 9.14 0.0M
2021-09-21 9.14 9.14 8.92 9.10 0.0M
2021-09-20 9.30 9.34 8.88 9.00 0.0M
2021-09-17 9.26 9.40 9.10 9.26 0.0M
2021-09-16 9.30 9.36 9.22 9.26 0.0M
2021-09-15 9.22 9.26 9.08 9.08 0.0M
2021-09-14 9.40 9.44 9.08 9.20 0.0M
2021-09-13 9.08 9.46 9.02 9.40 0.0M
2021-09-10 8.94 9.16 8.88 9.02 0.0M
2021-09-09 9.02 9.04 8.94 8.96 0.0M
2021-09-08 8.90 9.04 8.86 9.00 0.0M
2021-09-07 8.98 8.98 8.88 8.88 0.0M
2021-09-06 9.04 9.04 9.00 9.02 0.0M
2021-09-03 9.04 9.14 8.96 9.04 0.0M
2021-09-02 9.10 9.10 9.00 9.04 0.0M
2021-09-01 9.02 9.12 9.00 9.00 0.0M
2021-08-31 8.94 9.02 8.90 9.02 0.0M
2021-08-30 8.88 8.94 8.86 8.94 0.0M
2021-08-27 8.98 8.98 8.78 8.88 0.0M
2021-08-26 8.98 9.00 8.78 8.96 0.0M
2021-08-25 8.88 9.10 8.80 8.86 0.0M
2021-08-24 8.44 8.80 8.32 8.78 0.0M
2021-08-23 8.50 8.50 7.76 8.44 0.0M
2021-08-20 8.48 8.50 8.28 8.46 0.0M
2021-08-19 8.60 8.62 8.46 8.48 0.0M
2021-08-18 8.56 8.68 8.50 8.60 0.0M
2021-08-17 8.76 8.76 8.54 8.54 0.0M
2021-08-16 9.02 9.02 8.68 8.76 0.0M
2021-08-13 9.02 9.16 8.80 8.88 0.0M
2021-08-12 8.70 9.30 8.70 9.30 0.0M
2021-08-11 8.60 8.70 8.50 8.70 0.0M
2021-08-10 8.76 8.76 8.56 8.68 0.0M
2021-08-09 8.70 8.76 8.70 8.76 0.0M
2021-08-06 8.80 8.80 8.70 8.70 0.0M
2021-08-05 8.90 8.94 8.70 8.80 0.0M
2021-08-04 8.86 8.94 8.78 8.90 0.0M
2021-08-03 8.38 8.78 8.38 8.60 0.0M
2021-08-02 8.38 8.40 8.38 8.40 0.0M
2021-07-30 8.46 8.46 8.28 8.38 0.0M
2021-07-29 8.20 8.52 8.18 8.50 0.0M
2021-07-28 8.24 8.30 8.18 8.20 0.0M
2021-07-27 8.16 8.36 8.02 8.24 0.0M
2021-07-26 8.18 8.18 8.10 8.16 0.0M
2021-07-23 8.08 8.14 7.98 8.06 0.0M
2021-07-22 8.12 8.12 8.08 8.08 0.0M
2021-07-21 8.18 8.18 8.02 8.12 0.0M
2021-07-20 8.18 8.18 8.18 8.18 0.0M
2021-07-19 8.22 8.22 8.18 8.18 0.0M
2021-07-16 8.18 8.26 8.14 8.22 0.0M
2021-07-15 8.26 8.36 8.26 8.26 0.0M
2021-07-14 8.18 8.26 8.18 8.26 0.0M
2021-07-13 8.36 8.36 8.14 8.16 0.0M
2021-07-12 8.36 8.36 8.26 8.36 0.0M
2021-07-09 8.48 8.48 8.36 8.36 0.0M
2021-07-08 8.48 8.50 8.30 8.42 0.0M
2021-07-07 8.48 8.56 8.46 8.48 0.0M
2021-07-06 8.50 8.52 8.36 8.48 0.0M
2021-07-05 8.50 8.50 8.36 8.50 0.0M
2021-07-02 8.46 8.52 8.38 8.48 0.0M
2021-07-01 8.58 8.58 8.36 8.46 0.0M
2021-06-30 8.64 8.64 8.46 8.50 0.0M
2021-06-29 8.30 8.64 8.26 8.64 0.0M
2021-06-28 8.80 8.80 8.36 8.50 0.0M
2021-06-25 8.24 8.50 8.20 8.50 0.0M
2021-06-24 8.62 8.70 8.02 8.24 0.0M
2021-06-23 8.70 8.72 8.60 8.60 0.0M
2021-06-22 8.80 8.80 8.72 8.72 0.0M
2021-06-21 8.70 8.90 8.64 8.76 0.0M
2021-06-18 8.76 8.82 8.60 8.74 0.0M
2021-06-17 8.96 8.96 8.70 8.84 0.0M
2021-06-16 9.08 9.08 8.80 8.94 0.0M
2021-06-15 9.00 9.02 8.72 9.02 0.0M
2021-06-14 9.10 9.10 8.78 8.94 0.0M
2021-06-11 8.90 9.08 8.42 9.02 0.0M
2021-06-10 8.90 9.20 8.64 8.90 0.0M
2021-06-09 8.68 8.82 8.54 8.72 0.0M
2021-06-08 8.90 8.96 8.46 8.68 0.0M
2021-06-07 8.74 8.98 8.74 8.90 0.0M
2021-06-04 8.42 8.72 8.42 8.60 0.0M
2021-06-03 8.40 8.80 8.36 8.40 0.0M
2021-06-02 8.32 8.40 8.32 8.40 0.0M
2021-06-01 8.36 8.36 8.18 8.32 0.0M
2021-05-31 8.20 8.40 8.16 8.38 0.0M
2021-05-28 8.18 8.20 8.10 8.20 0.0M
2021-05-27 8.16 8.18 8.08 8.18 0.0M
2021-05-26 8.08 8.28 8.08 8.16 0.0M
2021-05-25 8.06 8.08 7.94 8.06 0.0M
2021-05-24 8.06 8.14 8.02 8.06 0.0M
2021-05-21 8.24 8.24 7.92 8.02 0.0M
2021-05-20 8.22 8.24 8.14 8.22 0.0M
2021-05-19 8.30 8.30 8.10 8.22 0.0M
2021-05-18 8.06 8.48 8.02 8.30 0.0M
2021-05-17 8.30 8.30 8.00 8.02 0.0M
2021-05-14 8.26 8.40 8.00 8.30 0.0M
2021-05-13 7.90 8.26 7.72 8.24 0.0M
2021-05-12 8.18 8.20 7.90 7.94 0.0M
2021-05-11 8.20 8.20 7.54 7.90 0.0M
2021-05-10 8.00 8.14 7.86 8.00 0.0M
2021-05-07 7.86 7.94 7.76 7.86 0.0M
2021-05-06 8.00 8.00 7.86 7.86 0.0M
2021-05-05 7.64 8.00 7.64 7.90 0.0M
2021-05-04 7.50 7.70 7.50 7.62 0.0M
2021-05-03 7.62 7.72 7.50 7.50 0.0M
2021-04-30 7.74 7.74 7.50 7.60 0.0M
2021-04-29 7.70 7.74 7.68 7.74 0.0M
2021-04-28 7.74 7.74 7.64 7.70 0.0M
2021-04-27 7.60 7.78 7.58 7.74 0.0M
2021-04-26 7.60 7.62 7.52 7.58 0.0M
2021-04-23 7.58 7.60 7.56 7.60 0.0M
2021-04-22 7.48 7.86 7.48 7.58 0.0M
2021-04-21 7.52 7.52 7.24 7.48 0.0M
2021-04-20 7.72 7.72 7.50 7.50 0.0M
2021-04-19 7.70 8.00 7.62 7.74 0.0M
2021-04-16 7.76 7.78 7.66 7.70 0.0M
2021-04-15 7.60 7.80 7.58 7.76 0.0M
2021-04-14 7.54 7.60 7.54 7.60 0.0M
2021-04-13 7.58 7.58 7.52 7.54 0.0M
2021-04-12 7.64 7.64 7.50 7.58 0.0M
2021-04-09 7.70 7.84 7.58 7.64 0.0M
2021-04-08 7.34 7.72 7.34 7.70 0.0M
2021-04-07 7.08 7.32 7.04 7.32 0.0M
2021-04-06 7.14 7.14 7.06 7.06 0.0M
2021-04-01 7.20 7.20 7.10 7.14 0.0M
2021-03-31 7.14 7.20 7.06 7.18 0.0M
2021-03-30 7.08 7.12 7.06 7.12 0.0M
2021-03-29 7.04 7.08 6.96 7.08 0.0M
2021-03-26 7.04 7.12 7.00 7.04 0.0M
2021-03-25 7.18 7.18 7.02 7.02 0.0M
2021-03-24 7.18 7.20 7.18 7.18 0.0M
2021-03-23 7.14 7.28 7.14 7.18 0.0M
2021-03-22 7.14 7.16 7.02 7.14 0.0M
2021-03-19 7.18 7.36 7.14 7.28 0.0M
2021-03-18 7.16 7.20 7.14 7.18 0.0M
2021-03-17 7.20 7.22 7.14 7.14 0.0M
2021-03-16 7.16 7.20 7.10 7.20 0.0M
2021-03-15 7.20 7.20 7.16 7.16 0.0M
2021-03-12 7.22 7.28 7.16 7.20 0.0M
2021-03-11 7.22 7.28 7.18 7.22 0.0M
2021-03-10 7.22 7.22 7.14 7.18 0.0M
2021-03-09 7.24 7.32 7.18 7.22 0.0M
2021-03-08 7.22 7.42 7.20 7.24 0.0M
2021-03-05 6.82 7.46 6.80 7.18 0.0M
2021-03-04 7.10 7.10 6.84 6.96 0.0M
2021-03-03 7.24 7.24 7.10 7.16 0.0M
2021-03-02 7.26 7.26 7.12 7.24 0.0M
2021-03-01 7.14 7.36 7.14 7.34 0.0M
2021-02-26 7.30 7.30 7.10 7.14 0.0M
2021-02-25 7.32 7.44 7.32 7.44 0.0M
2021-02-24 7.70 7.70 7.30 7.30 0.0M
2021-02-23 7.78 7.78 7.30 7.30 0.0M
2021-02-22 7.84 7.84 7.56 7.72 0.0M
2021-02-19 7.84 7.88 7.56 7.78 0.0M
2021-02-18 7.68 7.68 7.12 7.18 0.0M
2021-02-17 8.00 8.00 7.56 7.66 0.0M
2021-02-16 7.84 8.36 7.74 8.04 0.0M
2021-02-15 7.84 7.86 7.10 7.84 0.0M
2021-02-12 7.72 8.48 7.40 7.74 0.1M
2021-02-11 6.70 7.38 6.60 7.38 0.1M
2021-02-10 6.16 6.48 6.00 6.48 0.0M
2021-02-09 6.24 6.26 6.00 6.16 0.0M
2021-02-08 6.20 6.28 6.08 6.24 0.0M
2021-02-05 5.56 6.50 5.56 6.18 0.0M
2021-02-04 5.58 5.58 5.42 5.58 0.0M
2021-02-03 5.66 5.66 5.50 5.58 0.0M
2021-02-02 5.58 5.66 5.58 5.66 0.0M
2021-02-01 5.54 5.66 5.50 5.58 0.0M
2021-01-29 5.42 5.58 5.18 5.42 0.0M
2021-01-28 5.46 5.46 5.36 5.40 0.0M
2021-01-27 5.52 5.52 5.38 5.44 0.0M
2021-01-26 5.30 5.52 5.30 5.52 0.0M
2021-01-25 5.74 5.74 5.22 5.40 0.0M
2021-01-22 5.96 5.96 5.76 5.88 0.0M
2021-01-21 5.86 5.94 5.80 5.94 0.0M
2021-01-20 5.80 5.84 5.72 5.80 0.0M
2021-01-19 5.70 5.96 5.70 5.80 0.0M
2021-01-18 5.58 5.68 5.58 5.68 0.0M
2021-01-15 5.74 5.76 5.56 5.56 0.0M
2021-01-14 5.70 5.76 5.64 5.74 0.0M
2021-01-13 5.68 5.74 5.62 5.70 0.0M
2021-01-12 5.72 5.78 5.60 5.68 0.0M
2021-01-11 5.82 5.82 5.78 5.80 0.0M
2021-01-08 5.84 5.84 5.76 5.82 0.0M
2021-01-07 5.82 5.86 5.76 5.86 0.0M
2021-01-06 5.68 5.80 5.68 5.80 0.0M
2021-01-05 5.86 5.86 5.66 5.70 0.0M
2021-01-04 5.88 5.90 5.78 5.86 0.0M