Netmedia Group (ALNMG)

ALNMG
🏛️ Francia →
0.65
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
2021-12-31 19.00 22.00 19.00 20.05 0.0M
2021-12-30 19.20 19.90 18.96 19.60 0.0M
2021-12-29 19.76 19.76 18.90 19.40 0.0M
2021-12-28 20.20 20.20 19.20 19.74 0.0M
2021-12-27 20.80 20.80 19.82 20.00 0.0M
2021-12-24 21.65 21.65 20.20 20.90 0.0M
2021-12-23 19.58 20.00 19.20 19.76 0.0M
2021-12-22 19.50 19.50 19.00 19.10 0.0M
2021-12-21 19.24 19.56 18.64 19.56 0.0M
2021-12-20 19.00 21.00 18.88 19.30 0.0M
2021-12-17 21.25 21.35 19.70 19.96 0.0M
2021-12-16 22.50 22.60 21.00 21.65 0.0M
2021-12-15 23.00 24.90 22.40 23.15 0.0M
2021-12-14 20.45 23.30 20.15 22.95 0.0M
2021-12-13 21.10 21.75 20.30 20.45 0.0M
2021-12-10 21.55 21.55 21.00 21.45 0.0M
2021-12-09 21.40 21.95 20.80 21.60 0.0M
2021-12-08 22.40 22.80 21.25 21.30 0.0M
2021-12-07 21.25 23.35 21.00 22.30 0.0M
2021-12-06 18.60 20.80 18.56 20.20 0.0M
2021-12-03 18.86 19.34 18.12 18.60 0.0M
2021-12-02 19.32 19.42 18.84 19.00 0.0M
2021-12-01 19.30 19.66 19.20 19.58 0.0M
2021-11-30 20.30 20.50 19.22 19.30 0.0M
2021-11-29 20.35 20.85 18.64 20.00 0.0M
2021-11-26 20.80 20.85 19.34 20.00 0.0M
2021-11-25 21.50 21.60 21.00 21.50 0.0M
2021-11-24 21.25 21.70 20.90 21.35 0.0M
2021-11-23 21.75 21.75 20.90 21.55 0.0M
2021-11-22 22.00 22.00 20.55 21.65 0.0M
2021-11-19 21.30 22.25 21.30 21.90 0.0M
2021-11-18 22.65 22.85 20.80 21.25 0.0M
2021-11-17 23.20 23.25 22.55 22.75 0.0M
2021-11-16 23.70 24.25 22.75 22.75 0.0M
2021-11-15 22.80 24.65 22.75 24.15 0.0M
2021-11-12 23.00 23.25 22.60 23.00 0.0M
2021-11-11 22.95 23.20 22.45 23.00 0.0M
2021-11-10 23.55 23.65 22.45 22.65 0.0M
2021-11-09 22.45 23.70 22.35 23.40 0.0M
2021-11-08 22.80 22.90 22.25 22.40 0.0M
2021-11-05 22.60 23.00 22.50 22.75 0.0M
2021-11-04 22.90 22.90 22.25 22.60 0.0M
2021-11-03 22.35 24.05 22.30 22.90 0.0M
2021-11-02 23.60 23.60 22.10 22.45 0.0M
2021-11-01 24.00 24.00 22.95 23.75 0.0M
2021-10-29 24.00 24.25 23.65 24.00 0.0M
2021-10-28 23.90 24.95 23.90 23.90 0.0M
2021-10-27 23.75 24.65 23.60 23.95 0.0M
2021-10-26 23.90 24.15 23.70 23.80 0.0M
2021-10-25 23.90 24.65 23.55 23.80 0.0M
2021-10-22 24.05 24.15 23.70 23.90 0.0M
2021-10-21 24.00 24.20 23.75 23.90 0.0M
2021-10-20 24.00 24.45 23.70 24.00 0.0M
2021-10-19 23.85 24.45 23.80 24.05 0.0M
2021-10-18 24.00 24.30 23.90 23.90 0.0M
2021-10-15 24.05 24.85 24.05 24.50 0.0M
2021-10-14 24.60 24.60 23.90 23.90 0.0M
2021-10-13 24.30 24.75 24.10 24.20 0.0M
2021-10-12 23.90 25.65 23.80 24.70 0.0M
2021-10-11 24.35 24.35 24.00 24.05 0.0M
2021-10-08 25.40 25.65 24.00 24.00 0.0M
2021-10-07 24.40 26.75 23.60 25.05 0.0M
2021-10-06 24.30 24.30 22.90 23.45 0.0M
2021-10-05 24.20 24.40 23.50 23.95 0.0M
2021-10-04 24.25 24.25 23.80 24.25 0.0M
2021-10-01 24.65 24.95 24.05 24.25 0.0M
2021-09-30 24.60 25.45 24.50 25.20 0.0M
2021-09-29 24.00 25.50 23.90 24.70 0.0M
2021-09-28 24.35 24.50 23.75 24.30 0.0M
2021-09-27 24.80 24.85 23.80 24.35 0.0M
2021-09-24 24.75 24.80 24.20 24.80 0.0M
2021-09-23 25.05 25.05 24.10 24.60 0.0M
2021-09-22 24.40 25.15 24.30 25.00 0.0M
2021-09-21 24.30 24.60 24.25 24.40 0.0M
2021-09-20 25.50 25.50 23.80 24.30 0.0M
2021-09-17 25.05 25.85 25.05 25.45 0.0M
2021-09-16 24.80 25.30 24.80 25.05 0.0M
2021-09-15 25.45 25.45 24.90 25.05 0.0M
2021-09-14 25.00 25.45 25.00 25.45 0.0M
2021-09-13 25.10 25.90 25.00 25.00 0.0M
2021-09-10 25.55 25.80 25.00 25.05 0.0M
2021-09-09 25.10 25.80 24.70 25.65 0.0M
2021-09-08 25.45 25.95 25.05 25.10 0.0M
2021-09-07 25.60 26.10 25.45 25.50 0.0M
2021-09-06 25.30 26.35 25.20 25.80 0.0M
2021-09-03 26.15 26.15 25.10 25.70 0.0M
2021-09-02 25.65 26.50 25.60 26.20 0.0M
2021-09-01 26.10 26.75 25.60 26.15 0.0M
2021-08-31 25.10 26.30 24.95 26.00 0.0M
2021-08-30 26.00 26.00 24.30 25.00 0.0M
2021-08-27 25.30 27.00 24.80 25.90 0.0M
2021-08-26 25.45 25.45 24.70 25.30 0.0M
2021-08-25 25.00 26.45 24.25 25.10 0.0M
2021-08-24 25.05 25.95 24.65 24.70 0.0M
2021-08-23 23.35 25.50 23.35 24.95 0.0M
2021-08-20 23.50 24.00 23.20 23.75 0.0M
2021-08-19 23.50 23.80 22.90 23.50 0.0M
2021-08-18 23.50 23.90 23.35 23.35 0.0M
2021-08-17 23.75 23.75 23.35 23.35 0.0M
2021-08-16 24.05 24.05 23.40 23.75 0.0M
2021-08-13 24.15 24.45 23.35 23.90 0.0M
2021-08-12 24.65 25.00 23.85 24.20 0.0M
2021-08-11 25.05 25.55 24.60 24.90 0.0M
2021-08-10 24.35 25.70 24.05 24.90 0.0M
2021-08-09 23.85 24.55 23.55 24.45 0.0M
2021-08-06 23.85 23.85 23.30 23.75 0.0M
2021-08-05 23.60 23.75 23.35 23.70 0.0M
2021-08-04 23.55 23.80 23.20 23.65 0.0M
2021-08-03 23.30 23.60 23.25 23.40 0.0M
2021-08-02 23.35 23.90 23.35 23.40 0.0M
2021-07-30 23.90 23.95 23.40 23.75 0.0M
2021-07-29 23.80 24.10 23.30 24.00 0.0M
2021-07-28 23.75 24.15 23.25 23.80 0.0M
2021-07-27 23.95 24.30 23.70 23.80 0.0M
2021-07-26 23.95 24.45 23.70 24.15 0.0M
2021-07-23 23.80 25.10 23.55 24.10 0.0M
2021-07-22 23.65 25.30 23.00 24.50 0.0M
2021-07-21 24.25 24.60 23.50 24.10 0.0M
2021-07-20 27.95 27.95 24.75 25.55 0.0M
2021-07-19 25.15 28.05 23.75 27.20 0.0M
2021-07-16 26.20 26.20 24.70 25.05 0.0M
2021-07-15 25.65 27.20 24.55 26.55 0.0M
2021-07-14 25.15 25.95 24.70 25.40 0.0M
2021-07-13 23.75 25.20 23.50 25.20 0.0M
2021-07-12 24.90 24.90 23.65 23.70 0.0M
2021-07-09 25.40 26.25 24.50 24.90 0.0M
2021-07-08 27.20 27.20 24.40 25.15 0.0M
2021-07-07 24.95 27.30 24.20 26.60 0.0M
2021-07-06 23.85 25.80 23.50 25.40 0.0M
2021-07-05 25.50 25.55 23.50 23.80 0.0M
2021-07-02 22.50 25.80 22.20 25.05 0.0M
2021-07-01 22.15 23.00 22.15 22.90 0.0M
2021-06-30 23.20 23.50 21.85 22.90 0.0M
2021-06-29 23.80 23.80 22.60 23.60 0.0M
2021-06-28 25.70 25.80 23.55 23.80 0.0M
2021-06-25 25.80 25.85 25.30 25.80 0.0M
2021-06-24 25.50 25.75 24.60 25.75 0.0M
2021-06-23 24.35 25.85 24.10 25.50 0.0M
2021-06-22 24.20 24.80 23.65 24.50 0.0M
2021-06-21 25.00 26.30 24.15 25.20 0.0M
2021-06-18 26.80 27.00 25.40 25.50 0.0M
2021-06-17 25.85 26.80 25.10 26.80 0.0M
2021-06-16 27.50 27.50 25.60 26.10 0.0M
2021-06-15 27.65 27.95 27.00 27.00 0.0M
2021-06-14 28.25 28.35 26.85 27.80 0.0M
2021-06-11 28.45 28.90 27.85 28.25 0.0M
2021-06-10 29.30 29.30 27.95 28.05 0.0M
2021-06-09 29.50 30.80 28.50 29.00 0.0M
2021-06-08 29.65 29.65 29.05 29.50 0.0M
2021-06-07 28.80 30.55 28.50 29.55 0.0M
2021-06-04 28.20 29.90 28.15 28.45 0.0M
2021-06-03 28.40 28.90 27.80 28.40 0.0M
2021-06-02 29.20 29.55 28.20 28.55 0.0M
2021-06-01 29.50 29.95 28.20 29.20 0.0M
2021-05-31 30.20 30.95 29.10 29.20 0.0M
2021-05-28 31.00 31.70 29.05 30.20 0.0M
2021-05-27 34.00 35.00 30.60 31.60 0.1M
2021-05-26 32.50 35.15 30.50 34.45 0.1M
2021-05-25 32.40 34.00 30.10 30.40 0.1M
2021-05-24 28.50 32.30 27.90 32.30 0.1M
2021-05-21 29.50 30.75 27.50 28.30 0.0M
2021-05-20 27.30 29.25 26.80 28.15 0.0M
2021-05-19 28.00 28.00 26.50 27.00 0.0M
2021-05-18 28.00 29.30 27.75 28.00 0.0M
2021-05-17 29.00 29.60 27.85 27.85 0.0M
2021-05-14 28.20 28.85 27.55 28.75 0.0M
2021-05-13 28.40 29.20 27.50 28.10 0.0M
2021-05-12 29.00 30.60 28.20 28.90 0.0M
2021-05-11 30.25 31.10 28.50 29.90 0.0M
2021-05-10 29.70 33.50 29.10 31.45 0.1M
2021-05-07 27.25 29.15 26.90 28.80 0.0M
2021-05-06 27.15 27.80 26.75 27.10 0.0M
2021-05-05 26.65 28.40 26.30 27.10 0.0M
2021-05-04 26.70 27.90 26.20 26.60 0.0M
2021-05-03 27.90 28.20 26.15 26.70 0.0M
2021-04-30 27.20 31.20 26.50 27.20 0.0M
2021-04-29 26.90 27.50 26.60 26.95 0.0M
2021-04-28 27.80 27.95 26.65 26.90 0.0M
2021-04-27 26.00 29.20 25.20 27.20 0.0M
2021-04-26 26.80 27.95 25.70 26.00 0.0M
2021-04-23 26.75 27.80 26.30 26.85 0.0M
2021-04-22 27.00 28.00 26.60 26.90 0.0M
2021-04-21 26.50 27.35 26.40 26.95 0.0M
2021-04-20 27.70 27.90 26.15 26.30 0.0M
2021-04-19 28.00 29.60 26.50 27.60 0.0M
2021-04-16 28.55 29.60 27.35 28.60 0.0M
2021-04-15 28.20 29.20 28.10 28.55 0.0M
2021-04-14 28.65 29.30 27.25 28.30 0.0M
2021-04-13 27.05 29.50 26.25 28.60 0.0M
2021-04-12 27.95 27.95 26.00 27.00 0.0M
2021-04-09 28.15 28.60 26.75 27.45 0.0M
2021-04-08 29.40 29.40 28.05 28.80 0.0M
2021-04-07 29.20 29.90 28.20 29.50 0.0M
2021-04-06 28.50 29.80 28.10 29.25 0.0M
2021-04-01 29.80 30.95 28.30 28.50 0.0M
2021-03-31 31.60 32.60 29.60 30.40 0.0M
2021-03-30 33.40 35.40 30.40 31.60 0.0M
2021-03-29 26.60 34.00 26.20 34.00 0.1M
2021-03-26 27.00 27.20 25.00 26.60 0.0M
2021-03-25 24.80 28.60 23.40 26.60 0.0M
2021-03-24 25.20 25.40 23.20 24.80 0.0M
2021-03-23 25.60 25.60 25.20 25.20 0.0M
2021-03-22 25.40 25.80 25.40 25.60 0.0M
2021-03-19 26.00 26.20 25.40 25.40 0.0M
2021-03-18 26.00 26.80 25.40 26.80 0.0M
2021-03-17 26.40 26.40 25.40 26.00 0.0M
2021-03-16 25.60 27.40 25.60 26.20 0.0M
2021-03-15 25.80 27.60 25.80 26.00 0.0M
2021-03-12 25.60 26.40 25.40 26.00 0.0M
2021-03-11 26.40 26.40 25.20 25.60 0.0M
2021-03-10 25.80 27.20 25.20 26.00 0.0M
2021-03-09 25.60 26.60 25.00 25.20 0.0M
2021-03-08 27.00 27.20 25.20 25.80 0.0M
2021-03-05 26.60 28.00 24.60 26.40 0.0M
2021-03-04 26.20 26.80 26.00 26.60 0.0M
2021-03-03 27.00 27.20 26.20 26.40 0.0M
2021-03-02 27.20 27.20 26.00 27.00 0.0M
2021-03-01 26.80 27.40 26.80 27.20 0.0M
2021-02-26 27.20 27.80 26.20 26.80 0.0M
2021-02-25 28.20 28.20 27.80 27.80 0.0M
2021-02-24 27.60 28.20 26.80 27.60 0.0M
2021-02-23 29.80 30.80 27.00 27.80 0.0M
2021-02-22 28.80 30.80 28.80 30.20 0.0M
2021-02-19 30.00 30.40 27.60 28.80 0.0M
2021-02-18 28.20 31.60 28.20 29.00 0.0M
2021-02-17 28.60 29.20 27.40 28.20 0.0M
2021-02-16 27.60 29.80 27.40 28.00 0.0M
2021-02-15 27.80 28.00 27.00 27.20 0.0M
2021-02-12 28.20 28.40 27.00 28.20 0.0M
2021-02-11 29.00 30.00 26.60 28.20 0.0M
2021-02-10 27.40 30.80 26.80 28.60 0.0M
2021-02-09 27.20 27.60 26.40 26.60 0.0M
2021-02-08 27.00 28.00 26.00 27.20 0.0M
2021-02-05 27.40 28.00 26.00 26.60 0.0M
2021-02-04 27.40 28.20 26.60 27.40 0.0M
2021-02-03 28.20 29.60 27.00 27.20 0.0M
2021-02-02 26.60 30.00 26.60 29.60 0.0M
2021-02-01 26.20 26.80 24.60 26.00 0.0M
2021-01-29 27.00 27.00 25.80 26.00 0.0M
2021-01-28 26.00 27.20 25.40 27.00 0.0M
2021-01-27 28.00 28.40 25.40 27.00 0.0M
2021-01-26 24.60 28.20 24.60 28.00 0.0M
2021-01-25 26.40 26.80 24.60 25.80 0.0M
2021-01-22 26.40 27.40 25.40 26.80 0.0M
2021-01-21 28.80 29.60 26.80 26.80 0.0M
2021-01-20 27.60 29.40 26.40 28.00 0.0M
2021-01-19 28.40 28.60 26.00 27.00 0.0M
2021-01-18 29.00 29.60 27.40 29.20 0.0M
2021-01-15 31.60 32.60 28.00 29.60 0.0M
2021-01-14 32.40 33.20 30.80 31.40 0.0M
2021-01-13 31.20 33.40 31.00 32.00 0.0M
2021-01-12 31.00 32.00 30.40 31.60 0.0M
2021-01-11 32.20 33.00 30.40 31.20 0.0M
2021-01-08 32.00 34.80 31.60 32.00 0.0M
2021-01-07 31.60 33.40 31.00 32.60 0.0M
2021-01-06 33.40 34.60 30.60 31.40 0.0M
2021-01-05 36.20 37.80 32.20 32.60 0.0M
2021-01-04 27.60 42.80 27.20 38.20 0.1M