Rapid Nutrition (ALRPD)

ALRPD
🏛️ Francia →
0.00
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 49.50 49.50 49.50 49.50 0.0M
2021-12-30 49.50 49.50 49.50 49.50 0.0M
2021-12-29 53.00 53.50 40.00 50.00 0.0M
2021-12-28 53.00 53.50 53.00 53.50 0.0M
2021-12-27 46.50 53.50 46.50 53.50 0.0M
2021-12-24 54.50 54.50 45.00 45.00 0.0M
2021-12-23 54.00 54.50 46.00 54.50 0.0M
2021-12-22 50.00 54.50 46.00 54.50 0.0M
2021-12-21 57.50 59.00 50.00 50.00 0.0M
2021-12-20 50.50 59.00 45.00 59.00 0.0M
2021-12-17 77.00 77.00 45.00 47.00 0.0M
2021-12-16 71.50 80.00 71.50 79.00 0.0M
2021-12-15 45.50 85.00 45.50 71.00 0.0M
2021-12-14 45.50 45.50 45.50 45.50 0.0M
2021-12-13 55.00 55.00 45.00 45.00 0.0M
2021-12-10 58.00 58.00 58.00 58.00 0.0M
2021-12-09 50.50 58.50 45.50 58.50 0.0M
2021-12-08 70.50 70.50 45.00 50.00 0.0M
2021-12-07 70.50 70.50 70.50 70.50 0.0M
2021-12-06 70.50 71.00 56.50 71.00 0.0M
2021-12-03 77.50 79.00 55.50 71.00 0.0M
2021-12-02 77.50 77.50 77.50 77.50 0.0M
2021-12-01 77.50 77.50 77.50 77.50 0.0M
2021-11-30 77.50 77.50 77.50 77.50 0.0M
2021-11-29 77.50 77.50 77.50 77.50 0.0M
2021-11-26 69.50 78.00 69.50 78.00 0.0M
2021-11-25 69.50 69.50 69.50 69.50 0.0M
2021-11-24 69.50 69.50 69.50 69.50 0.0M
2021-11-23 69.50 69.50 69.50 69.50 0.0M
2021-11-22 72.00 72.00 72.00 72.00 0.0M
2021-11-19 72.00 72.00 72.00 72.00 0.0M
2021-11-18 72.00 72.00 72.00 72.00 0.0M
2021-11-17 72.00 72.00 72.00 72.00 0.0M
2021-11-16 72.00 72.00 72.00 72.00 0.0M
2021-11-15 70.50 74.50 69.00 72.00 0.0M
2021-11-12 78.50 79.00 65.00 70.00 0.0M
2021-11-11 78.50 78.50 78.50 78.50 0.0M
2021-11-10 78.50 78.50 78.50 78.50 0.0M
2021-11-09 69.00 79.00 69.00 79.00 0.0M
2021-11-08 70.50 70.50 68.00 68.50 0.0M
2021-11-05 70.50 70.50 65.00 70.00 0.0M
2021-11-04 79.00 79.00 70.00 70.00 0.0M
2021-11-03 79.00 79.00 79.00 79.00 0.0M
2021-11-02 79.00 79.00 79.00 79.00 0.0M
2021-11-01 79.00 79.00 79.00 79.00 0.0M
2021-10-29 79.00 79.00 79.00 79.00 0.0M
2021-10-28 79.50 79.50 79.50 79.50 0.0M
2021-10-27 79.50 79.50 79.50 79.50 0.0M
2021-10-26 79.50 79.50 79.50 79.50 0.0M
2021-10-25 60.50 80.00 60.50 80.00 0.0M
2021-10-22 79.50 79.50 60.00 60.00 0.0M
2021-10-21 82.50 87.50 70.00 87.50 0.0M
2021-10-20 82.00 82.00 82.00 82.00 0.0M
2021-10-19 81.50 81.50 81.50 81.50 0.0M
2021-10-18 81.00 81.00 81.00 81.00 0.0M
2021-10-15 80.50 80.50 80.50 80.50 0.0M
2021-10-14 88.50 88.50 80.00 80.00 0.0M
2021-10-13 89.00 89.00 89.00 89.00 0.0M
2021-10-12 80.00 89.50 80.00 89.50 0.0M
2021-10-11 89.50 89.50 80.00 80.00 0.0M
2021-10-08 89.50 90.00 89.50 90.00 0.0M
2021-10-07 99.00 99.00 90.00 90.00 0.0M
2021-10-06 80.00 99.50 80.00 99.50 0.0M
2021-10-05 80.00 80.00 80.00 80.00 0.0M
2021-10-04 89.50 89.50 70.00 80.00 0.0M
2021-10-01 91.50 91.50 90.00 90.00 0.0M
2021-09-30 94.50 94.50 92.00 92.00 0.0M
2021-09-29 95.00 95.00 95.00 95.00 0.0M
2021-09-28 75.50 108.00 75.50 108.00 0.0M
2021-09-27 83.50 83.50 75.00 75.00 0.0M
2021-09-24 83.50 84.00 75.00 84.00 0.0M
2021-09-23 83.50 84.00 65.00 84.00 0.0M
2021-09-22 83.50 84.00 83.50 84.00 0.0M
2021-09-21 83.50 84.00 83.50 84.00 0.0M
2021-09-20 80.50 84.00 80.50 84.00 0.0M
2021-09-17 76.50 80.00 76.50 80.00 0.0M
2021-09-16 76.00 76.00 76.00 76.00 0.0M
2021-09-15 75.50 75.50 75.50 75.50 0.0M
2021-09-14 72.00 75.00 72.00 75.00 0.0M
2021-09-13 72.00 72.00 71.50 71.50 0.0M
2021-09-10 80.50 80.50 70.50 71.00 0.0M
2021-09-09 80.50 90.00 70.00 80.00 0.0M
2021-09-08 100.00 100.00 80.00 80.00 0.0M
2021-09-07 99.50 100.00 99.50 100.00 0.0M
2021-09-06 99.50 99.50 99.50 99.50 0.0M
2021-09-03 99.50 99.50 99.50 99.50 0.0M
2021-09-02 85.50 100.00 85.50 100.00 0.0M
2021-09-01 85.50 85.50 85.50 85.50 0.0M
2021-08-31 85.50 85.50 85.50 85.50 0.0M
2021-08-30 86.00 90.00 85.50 85.50 0.0M
2021-08-27 86.00 86.00 86.00 86.00 0.0M
2021-08-26 86.00 86.00 86.00 86.00 0.0M
2021-08-25 85.50 85.50 85.50 85.50 0.0M
2021-08-24 85.00 85.00 85.00 85.00 0.0M
2021-08-23 84.50 84.50 84.50 84.50 0.0M
2021-08-20 84.00 84.00 84.00 84.00 0.0M
2021-08-19 83.50 83.50 83.50 83.50 0.0M
2021-08-18 83.00 83.00 83.00 83.00 0.0M
2021-08-17 82.50 82.50 82.50 82.50 0.0M
2021-08-16 82.00 82.00 82.00 82.00 0.0M
2021-08-13 81.50 81.50 81.50 81.50 0.0M
2021-08-12 81.00 81.00 81.00 81.00 0.0M
2021-08-11 80.50 80.50 80.50 80.50 0.0M
2021-08-10 100.00 100.00 80.00 80.00 0.0M
2021-08-09 91.50 110.00 91.50 100.00 0.0M
2021-08-06 91.00 91.00 91.00 91.00 0.0M
2021-08-05 90.50 90.50 90.50 90.50 0.0M
2021-08-04 85.50 90.00 82.00 90.00 0.0M
2021-08-03 81.50 85.00 81.50 85.00 0.0M
2021-08-02 81.00 81.00 81.00 81.00 0.0M
2021-07-30 80.50 80.50 80.50 80.50 0.0M
2021-07-29 80.00 80.00 80.00 80.00 0.0M
2021-07-28 80.00 80.00 80.00 80.00 0.0M
2021-07-27 80.00 80.00 80.00 80.00 0.0M
2021-07-26 60.50 80.00 60.50 80.00 0.0M
2021-07-23 71.50 71.50 60.00 60.00 0.0M
2021-07-22 89.50 89.50 70.00 70.00 0.0M
2021-07-21 89.50 89.50 89.50 89.50 0.0M
2021-07-20 89.50 89.50 89.50 89.50 0.0M
2021-07-19 89.50 89.50 89.50 89.50 0.0M
2021-07-16 89.50 89.50 89.50 89.50 0.0M
2021-07-15 86.50 90.00 86.50 90.00 0.0M
2021-07-14 86.50 86.50 86.50 86.50 0.0M
2021-07-13 86.00 86.00 86.00 86.00 0.0M
2021-07-12 85.50 85.50 85.50 85.50 0.0M
2021-07-09 86.50 90.00 85.00 85.00 0.0M
2021-07-08 86.00 86.00 86.00 86.00 0.0M
2021-07-07 86.00 86.00 86.00 86.00 0.0M
2021-07-06 86.50 86.50 86.00 86.00 0.0M
2021-07-05 86.00 86.00 86.00 86.00 0.0M
2021-07-02 86.00 86.00 86.00 86.00 0.0M
2021-07-01 85.50 85.50 85.50 85.50 0.0M
2021-06-30 85.00 85.00 85.00 85.00 0.0M
2021-06-29 121.00 121.00 90.00 90.00 0.0M
2021-06-28 120.00 120.00 120.00 120.00 0.0M
2021-06-25 119.00 119.00 119.00 119.00 0.0M
2021-06-24 119.00 119.00 119.00 119.00 0.0M
2021-06-23 121.00 139.00 120.00 131.00 0.0M
2021-06-22 90.50 120.00 90.50 120.00 0.0M