IT Link (ALITL)

ALITL
🏛️ Francia →
21.40
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
2024-12-31 25.40 25.40 25.30 25.40 0.0M
2024-12-30 25.30 25.50 25.20 25.35 0.0M
2024-12-27 25.60 25.90 24.70 25.25 0.0M
2024-12-24 25.90 25.90 25.60 25.60 0.0M
2024-12-23 25.70 25.90 25.70 25.90 0.0M
2024-12-20 25.90 26.00 25.60 26.00 0.0M
2024-12-19 26.50 26.50 25.20 25.90 0.0M
2024-12-18 27.30 27.30 26.50 26.50 0.0M
2024-12-17 27.30 27.50 27.20 27.20 0.0M
2024-12-16 27.30 27.60 27.20 27.30 0.0M
2024-12-13 26.80 27.30 26.70 27.30 0.0M
2024-12-12 27.00 27.00 26.80 26.80 0.0M
2024-12-11 27.00 27.00 26.70 26.90 0.0M
2024-12-10 27.10 27.10 26.90 26.95 0.0M
2024-12-09 27.10 27.40 27.10 27.10 0.0M
2024-12-06 26.80 27.30 26.80 27.00 0.0M
2024-12-05 26.40 26.80 26.20 26.80 0.0M
2024-12-04 25.60 26.30 25.60 26.30 0.0M
2024-12-03 25.80 25.80 25.40 25.60 0.0M
2024-12-02 26.70 26.70 25.50 25.80 0.0M
2024-11-29 26.60 26.70 26.30 26.70 0.0M
2024-11-28 26.50 26.70 26.40 26.50 0.0M
2024-11-27 26.70 26.70 26.10 26.50 0.0M
2024-11-26 26.40 26.80 26.30 26.70 0.0M
2024-11-25 26.40 26.50 26.20 26.30 0.0M
2024-11-22 26.30 26.40 26.20 26.30 0.0M
2024-11-21 26.50 26.50 26.00 26.30 0.0M
2024-11-20 26.60 26.60 26.30 26.40 0.0M
2024-11-19 26.70 26.70 26.10 26.50 0.0M
2024-11-18 26.40 26.70 26.40 26.70 0.0M
2024-11-15 26.60 26.60 26.00 26.40 0.0M
2024-11-14 26.40 26.80 26.40 26.50 0.0M
2024-11-13 26.40 26.50 26.30 26.30 0.0M
2024-11-12 25.80 26.30 25.70 26.30 0.0M
2024-11-11 26.40 26.40 25.80 25.80 0.0M
2024-11-08 25.70 26.60 25.70 26.30 0.0M
2024-11-07 25.50 25.50 25.00 25.20 0.0M
2024-11-06 25.40 25.80 25.40 25.50 0.0M
2024-11-05 25.50 25.50 25.30 25.40 0.0M
2024-11-04 25.80 25.80 25.30 25.40 0.0M
2024-11-01 25.70 25.90 25.60 25.90 0.0M
2024-10-31 26.40 26.40 25.50 25.70 0.0M
2024-10-30 27.20 27.20 26.40 26.40 0.0M
2024-10-29 27.00 27.50 27.00 27.20 0.0M
2024-10-28 27.20 27.30 27.00 27.00 0.0M
2024-10-25 27.70 27.70 27.10 27.20 0.0M
2024-10-24 27.40 27.70 27.40 27.70 0.0M
2024-10-23 27.00 27.30 27.00 27.30 0.0M
2024-10-22 27.20 27.20 27.00 27.00 0.0M
2024-10-21 28.00 28.00 27.10 27.10 0.0M
2024-10-18 26.90 28.00 26.80 28.00 0.0M
2024-10-17 27.10 27.30 26.40 26.80 0.0M
2024-10-16 26.80 27.00 26.80 27.00 0.0M
2024-10-15 26.90 27.00 26.80 26.80 0.0M
2024-10-14 27.20 27.20 26.90 26.90 0.0M
2024-10-11 27.00 27.50 27.00 27.20 0.0M
2024-10-10 26.90 27.40 26.80 27.00 0.0M
2024-10-09 26.60 27.40 26.60 27.00 0.0M
2024-10-08 27.00 27.10 25.80 26.60 0.0M
2024-10-07 24.70 27.10 24.50 27.10 0.0M
2024-10-04 24.90 25.00 24.40 24.60 0.0M
2024-10-03 25.40 25.40 24.80 24.90 0.0M
2024-10-02 24.70 25.30 24.70 25.30 0.0M
2024-10-01 24.90 25.50 24.70 24.70 0.0M
2024-09-30 26.50 26.50 24.80 24.90 0.0M
2024-09-27 26.60 26.70 26.00 26.50 0.0M
2024-09-26 26.90 27.10 25.90 26.60 0.0M
2024-09-25 27.60 27.60 26.90 26.90 0.0M
2024-09-24 27.60 27.60 26.90 27.40 0.0M
2024-09-23 27.30 27.80 27.00 27.40 0.0M
2024-09-20 27.60 28.50 27.00 27.40 0.0M
2024-09-19 26.10 28.00 25.90 27.60 0.0M
2024-09-18 25.10 26.50 25.10 26.00 0.0M
2024-09-17 25.60 25.70 25.00 25.10 0.0M
2024-09-16 24.90 26.00 24.90 25.60 0.0M
2024-09-13 25.40 25.40 24.40 24.80 0.0M
2024-09-12 26.30 26.30 24.00 25.40 0.0M
2024-09-11 26.00 26.40 25.90 26.30 0.0M
2024-09-10 26.40 26.40 26.00 26.00 0.0M
2024-09-09 26.80 26.80 25.80 26.60 0.0M
2024-09-06 26.90 26.90 26.60 26.80 0.0M
2024-09-05 27.80 27.80 26.60 26.80 0.0M
2024-09-04 27.00 27.60 26.70 27.60 0.0M
2024-09-03 27.00 27.00 26.60 27.00 0.0M
2024-09-02 27.10 27.10 26.70 27.00 0.0M
2024-08-30 27.20 27.20 26.50 27.10 0.0M
2024-08-29 27.00 27.50 27.00 27.00 0.0M
2024-08-28 27.90 28.00 27.00 27.00 0.0M
2024-08-27 28.20 28.30 27.60 27.80 0.0M
2024-08-26 27.40 28.40 27.40 28.20 0.0M
2024-08-23 27.50 27.50 27.30 27.40 0.0M
2024-08-22 27.50 28.10 27.40 27.40 0.0M
2024-08-21 27.80 27.80 27.10 27.50 0.0M
2024-08-20 27.70 28.40 27.40 27.80 0.0M
2024-08-19 27.10 27.60 27.10 27.50 0.0M
2024-08-16 26.50 27.00 26.40 27.00 0.0M
2024-08-15 26.30 26.60 26.30 26.50 0.0M
2024-08-14 26.50 26.50 25.80 26.20 0.0M
2024-08-13 26.30 26.60 26.10 26.50 0.0M
2024-08-12 26.80 27.00 26.10 26.30 0.0M
2024-08-09 26.20 26.80 26.20 26.70 0.0M
2024-08-08 26.30 26.30 25.10 25.70 0.0M
2024-08-07 26.30 26.70 26.20 26.30 0.0M
2024-08-06 25.00 26.70 25.00 26.30 0.0M
2024-08-05 26.50 26.50 23.90 25.00 0.0M
2024-08-02 26.90 27.10 26.30 26.50 0.0M
2024-08-01 27.10 27.10 26.70 26.90 0.0M
2024-07-31 27.30 27.60 27.10 27.10 0.0M
2024-07-30 27.50 27.60 27.10 27.30 0.0M
2024-07-29 27.50 27.70 27.20 27.40 0.0M
2024-07-26 27.80 27.80 27.50 27.50 0.0M
2024-07-25 28.80 28.80 27.10 27.70 0.0M
2024-07-24 28.50 29.00 28.50 28.70 0.0M
2024-07-23 27.80 28.30 27.50 28.30 0.0M
2024-07-22 27.60 29.00 27.40 28.00 0.0M
2024-07-19 28.60 28.80 27.60 27.60 0.0M
2024-07-18 29.20 29.30 27.40 28.60 0.0M
2024-07-17 29.20 29.40 29.10 29.30 0.0M
2024-07-16 29.20 29.30 29.10 29.20 0.0M
2024-07-15 29.70 29.70 29.00 29.10 0.0M
2024-07-12 29.00 29.50 28.90 29.50 0.0M
2024-07-11 29.60 29.70 29.00 29.00 0.0M
2024-07-10 29.80 29.80 29.60 29.60 0.0M
2024-07-09 30.70 30.80 29.80 29.80 0.0M
2024-07-08 30.00 30.70 30.00 30.70 0.0M
2024-07-05 29.80 30.00 29.60 30.00 0.0M
2024-07-04 29.60 30.50 29.30 29.60 0.0M
2024-07-03 30.20 30.20 29.40 29.70 0.0M
2024-07-02 30.30 30.40 30.00 30.10 0.0M
2024-07-01 29.20 30.20 28.80 30.20 0.0M
2024-06-28 28.90 29.00 28.70 29.00 0.0M
2024-06-27 28.70 29.20 28.60 28.80 0.0M
2024-06-26 29.80 29.80 28.70 28.70 0.0M
2024-06-25 30.30 30.30 29.60 29.80 0.0M
2024-06-24 30.30 30.40 30.00 30.30 0.0M
2024-06-21 30.70 30.80 30.00 30.20 0.0M
2024-06-20 30.00 30.70 30.00 30.70 0.0M
2024-06-19 30.40 30.60 30.00 30.00 0.0M
2024-06-18 29.00 30.70 29.00 30.30 0.0M
2024-06-17 28.70 29.00 27.40 28.90 0.0M
2024-06-14 32.00 32.00 29.00 29.50 0.0M
2024-06-13 32.80 32.80 32.00 32.00 0.0M
2024-06-12 32.00 32.80 31.80 32.80 0.0M
2024-06-11 34.80 35.00 31.80 32.60 0.0M
2024-06-10 36.40 36.40 34.60 34.60 0.0M
2024-06-07 35.60 37.00 35.50 36.40 0.0M
2024-06-06 34.10 36.50 34.10 35.50 0.0M
2024-06-05 32.10 33.80 32.10 33.40 0.0M
2024-06-04 32.40 32.60 32.10 32.10 0.0M
2024-06-03 32.30 32.30 32.00 32.30 0.0M
2024-05-31 32.90 33.00 32.30 32.30 0.0M
2024-05-30 32.00 33.10 32.00 32.50 0.0M
2024-05-29 31.80 31.80 31.10 31.60 0.0M
2024-05-28 31.40 32.00 30.10 31.80 0.0M
2024-05-27 32.00 32.00 31.70 31.70 0.0M
2024-05-24 32.60 32.60 32.00 32.20 0.0M
2024-05-23 32.80 33.00 32.20 32.50 0.0M
2024-05-22 32.70 32.80 32.70 32.70 0.0M
2024-05-21 32.80 32.80 32.70 32.70 0.0M
2024-05-20 32.60 32.70 32.40 32.70 0.0M
2024-05-17 32.30 32.60 32.30 32.60 0.0M
2024-05-16 32.20 32.30 31.70 32.30 0.0M
2024-05-15 32.50 32.70 31.60 32.20 0.0M
2024-05-14 32.70 33.10 32.40 33.00 0.0M
2024-05-13 32.90 33.00 32.50 32.60 0.0M
2024-05-10 32.90 33.20 32.60 32.90 0.0M
2024-05-09 33.00 33.10 32.30 32.70 0.0M
2024-05-08 32.80 33.10 32.60 32.90 0.0M
2024-05-07 33.00 33.00 32.10 32.80 0.0M
2024-05-06 31.40 33.00 31.40 32.90 0.0M
2024-05-03 31.50 31.50 31.10 31.40 0.0M
2024-05-02 31.50 31.70 31.40 31.40 0.0M
2024-04-30 31.40 31.60 31.00 31.50 0.0M
2024-04-29 31.30 31.40 31.20 31.40 0.0M
2024-04-26 31.40 31.40 31.10 31.30 0.0M
2024-04-25 31.50 31.60 31.30 31.30 0.0M
2024-04-24 31.60 31.60 31.40 31.40 0.0M
2024-04-23 31.30 31.60 31.30 31.60 0.0M
2024-04-22 31.20 31.60 31.20 31.30 0.0M
2024-04-19 31.00 31.30 31.00 31.20 0.0M
2024-04-18 30.50 31.60 30.50 31.20 0.0M
2024-04-17 30.00 31.30 30.00 30.50 0.0M
2024-04-16 30.00 30.40 30.00 30.10 0.0M
2024-04-15 30.20 30.40 30.00 30.00 0.0M
2024-04-12 30.20 30.30 29.40 30.20 0.0M
2024-04-11 31.00 32.10 29.60 30.20 0.0M
2024-04-10 30.90 31.20 30.80 30.90 0.0M
2024-04-09 30.70 31.20 29.20 30.90 0.0M
2024-04-08 31.60 31.70 31.10 31.40 0.0M
2024-04-05 32.60 32.80 30.50 31.60 0.0M
2024-04-04 33.00 33.20 32.50 33.00 0.0M
2024-04-03 31.50 32.50 31.50 32.40 0.0M
2024-04-02 31.40 31.80 31.20 31.40 0.0M
2024-03-28 31.20 31.50 30.90 31.40 0.0M
2024-03-27 30.20 31.50 30.00 31.20 0.0M
2024-03-26 29.40 30.50 28.90 29.90 0.0M
2024-03-25 29.00 29.60 28.80 29.20 0.0M
2024-03-22 26.60 28.80 26.50 28.70 0.0M
2024-03-21 26.20 26.70 25.70 26.00 0.0M
2024-03-20 27.40 27.40 25.30 26.20 0.0M
2024-03-19 27.30 27.40 27.30 27.30 0.0M
2024-03-18 27.40 27.40 27.00 27.30 0.0M
2024-03-15 27.60 27.60 27.00 27.40 0.0M
2024-03-14 26.90 27.40 26.80 27.40 0.0M
2024-03-13 26.90 26.90 26.20 26.90 0.0M
2024-03-12 26.60 26.90 26.40 26.80 0.0M
2024-03-11 26.60 26.80 26.40 26.60 0.0M
2024-03-08 27.80 27.90 26.50 26.60 0.0M
2024-03-07 28.80 28.80 27.60 27.80 0.0M
2024-03-06 29.10 29.20 28.80 28.80 0.0M
2024-03-05 29.60 29.60 29.00 29.10 0.0M
2024-03-04 29.50 29.60 29.40 29.50 0.0M
2024-03-01 28.50 29.40 28.30 29.40 0.0M
2024-02-29 28.30 28.40 25.80 28.30 0.0M
2024-02-28 28.70 28.70 28.20 28.30 0.0M
2024-02-27 29.00 29.00 28.30 28.70 0.0M
2024-02-26 29.40 29.50 29.00 29.00 0.0M
2024-02-23 29.50 29.60 29.40 29.40 0.0M
2024-02-22 29.70 29.70 29.50 29.50 0.0M
2024-02-21 29.80 29.80 29.60 29.60 0.0M
2024-02-20 29.80 30.00 29.50 29.80 0.0M
2024-02-19 29.60 29.80 29.60 29.60 0.0M
2024-02-16 29.80 30.10 29.50 29.60 0.0M
2024-02-15 29.70 29.90 29.40 29.60 0.0M
2024-02-14 29.00 29.70 29.00 29.60 0.0M
2024-02-13 29.50 29.60 29.00 29.00 0.0M
2024-02-12 29.90 30.00 29.50 29.50 0.0M
2024-02-09 30.00 30.00 29.60 29.90 0.0M
2024-02-08 30.10 30.10 29.90 30.00 0.0M
2024-02-07 30.40 30.40 30.00 30.10 0.0M
2024-02-06 29.30 30.60 29.20 30.30 0.0M
2024-02-05 29.20 29.30 28.60 29.30 0.0M
2024-02-02 31.40 31.40 28.40 29.20 0.0M
2024-02-01 31.40 31.40 31.00 31.40 0.0M
2024-01-31 31.80 31.90 31.40 31.40 0.0M
2024-01-30 32.30 32.40 31.80 31.80 0.0M
2024-01-29 31.80 32.20 31.80 32.20 0.0M
2024-01-26 31.60 31.90 31.50 31.80 0.0M
2024-01-25 31.70 31.70 31.40 31.60 0.0M
2024-01-24 31.30 31.60 31.10 31.50 0.0M
2024-01-23 31.50 31.80 31.20 31.20 0.0M
2024-01-22 31.50 31.50 30.90 31.00 0.0M
2024-01-19 31.30 31.60 31.00 31.20 0.0M
2024-01-18 31.10 31.40 31.00 31.30 0.0M
2024-01-17 32.10 32.10 31.00 31.30 0.0M
2024-01-16 32.50 33.10 31.70 31.90 0.0M
2024-01-15 31.30 33.40 31.20 32.10 0.0M
2024-01-12 30.60 31.70 30.60 31.30 0.0M
2024-01-11 30.90 30.90 30.00 30.60 0.0M
2024-01-10 30.00 31.40 30.00 30.90 0.0M
2024-01-09 29.90 30.00 29.60 30.00 0.0M
2024-01-08 29.90 29.90 29.50 29.60 0.0M
2024-01-05 29.60 29.70 29.40 29.60 0.0M
2024-01-04 29.60 29.70 28.70 29.60 0.0M
2024-01-03 29.50 29.60 29.00 29.60 0.0M
2024-01-02 29.30 29.50 29.00 29.50 0.0M