Semco Technologies (ALSEM)

ALSEM
🏛️ Francia →
25.71
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 20.22 20.22 20.22 20.22 0.2K
09:06 20.24 20.24 20.24 20.24 0.0K
09:09 20.30 20.30 20.30 20.30 0.1K
09:14 20.30 20.30 20.30 20.30 0.1K
09:16 20.25 20.25 20.25 20.25 0.0K
09:18 20.40 20.40 20.25 20.25 0.0K
09:19 20.24 20.25 20.23 20.23 0.1K
09:20 20.40 20.40 20.40 20.40 0.1K
09:22 20.23 20.23 20.23 20.23 0.1K
09:23 20.40 20.40 20.40 20.40 0.1K
09:26 20.40 20.40 20.40 20.40 0.0K
09:32 20.23 20.23 20.23 20.23 0.0K
09:34 20.40 20.40 20.40 20.40 0.0K
09:36 20.23 20.23 20.23 20.23 0.0K
09:37 20.40 20.40 20.40 20.40 0.1K
09:44 20.40 20.40 20.40 20.40 0.0K
09:45 20.26 20.40 20.26 20.40 0.0K
09:47 20.26 20.26 20.25 20.25 0.0K
09:53 20.40 20.40 20.40 20.40 0.1K
09:54 20.31 20.31 20.31 20.31 0.0K
09:57 20.40 20.40 20.40 20.40 0.0K
10:04 20.50 20.50 20.50 20.50 0.0K
10:08 20.50 20.50 20.50 20.50 0.0K
10:11 20.40 20.40 20.40 20.40 0.0K
10:14 20.40 20.40 20.40 20.40 0.1K
10:16 20.43 20.43 20.39 20.39 0.1K
10:17 20.43 20.43 20.43 20.43 0.0K
10:18 20.41 20.41 20.41 20.41 0.1K
10:19 20.41 20.41 20.41 20.41 0.1K
10:20 20.41 20.41 20.41 20.41 0.2K
10:21 20.41 20.42 20.41 20.42 0.2K
10:22 20.42 20.42 20.42 20.42 0.3K
10:27 20.42 20.42 20.42 20.42 0.2K
10:28 20.46 20.46 20.46 20.46 0.2K
10:29 20.88 20.88 20.88 20.88 0.1K
10:30 20.24 20.24 20.24 20.24 1.4K
10:32 20.37 20.37 20.37 20.37 0.1K
10:40 20.22 20.69 20.22 20.69 0.4K
10:44 20.31 20.31 20.31 20.31 0.0K
10:45 20.30 20.30 20.30 20.30 0.0K
10:47 20.69 20.69 20.31 20.31 0.0K
10:51 20.69 20.69 20.60 20.60 0.1K
11:01 20.40 20.40 20.40 20.40 0.1K
11:12 20.30 20.30 20.30 20.30 0.0K
11:21 20.30 20.30 20.28 20.28 0.1K
11:24 20.23 20.23 20.23 20.23 0.0K
11:34 20.24 20.24 20.24 20.24 0.0K
11:36 20.00 20.00 20.00 20.00 7.2K
11:37 20.00 20.36 20.00 20.36 0.0K
11:39 20.06 20.06 20.06 20.06 0.0K
11:40 20.02 20.02 19.78 19.78 2.3K
11:41 19.58 19.58 19.58 19.58 0.0K
11:44 19.98 19.98 19.98 19.98 0.0K
11:45 19.63 19.63 19.63 19.63 0.0K
11:47 19.65 19.68 19.65 19.68 0.0K
11:48 19.98 19.98 19.98 19.98 0.0K
11:49 19.68 19.72 19.63 19.72 0.7K
11:50 19.96 19.96 19.96 19.96 0.0K
11:51 19.63 19.98 19.63 19.98 0.1K
11:52 19.90 19.90 19.90 19.90 0.1K
11:53 19.90 19.90 19.90 19.90 0.0K
11:56 19.95 19.95 19.95 19.95 0.0K
11:57 19.90 19.90 19.70 19.70 0.0K
11:58 19.94 19.94 19.94 19.94 0.0K
11:59 19.70 19.94 19.70 19.94 0.0K
12:00 19.70 19.70 19.70 19.70 0.0K
12:02 19.80 19.80 19.70 19.70 0.1K
12:04 19.76 19.76 19.76 19.76 0.0K
12:05 19.85 19.85 19.85 19.85 0.2K
12:07 19.94 19.94 19.94 19.94 0.1K
12:08 19.77 19.77 19.77 19.77 0.0K
12:09 19.77 19.77 19.77 19.77 0.0K
12:13 19.78 19.78 19.78 19.78 0.1K
12:15 19.92 19.92 19.80 19.80 0.1K
12:18 19.80 19.85 19.80 19.85 0.3K
12:19 19.86 19.92 19.80 19.92 0.4K
12:20 19.94 19.94 19.94 19.94 0.2K
12:21 19.95 19.95 19.95 19.95 0.2K
12:24 19.95 19.95 19.95 19.95 0.1K
12:27 19.78 20.00 19.78 20.00 0.3K
12:28 20.00 20.02 19.80 19.80 0.4K
12:30 19.83 19.83 19.83 19.83 0.1K
12:32 19.85 19.93 19.85 19.93 0.3K
12:33 19.86 19.92 19.86 19.92 0.2K
12:34 20.00 20.00 20.00 20.00 0.0K
12:36 20.00 20.00 20.00 20.00 0.0K
12:37 20.00 20.00 20.00 20.00 0.0K
12:40 19.84 19.84 19.84 19.84 0.0K
12:43 20.00 20.00 20.00 20.00 0.0K
12:45 20.00 20.00 20.00 20.00 0.0K
12:54 19.99 19.99 19.99 19.99 0.1K
13:02 19.87 20.00 19.87 20.00 0.0K
13:05 20.00 20.00 19.92 19.92 0.0K
13:07 19.96 19.96 19.96 19.96 0.1K
13:08 20.00 20.00 20.00 20.00 0.0K
13:11 19.92 19.92 19.92 19.92 0.2K
13:12 19.92 19.92 19.92 19.92 0.0K
13:13 19.92 19.92 19.92 19.92 0.1K
13:14 19.95 19.95 19.95 19.95 0.2K
13:16 19.92 19.92 19.92 19.92 0.0K
13:24 19.92 20.00 19.92 20.00 0.1K
13:26 20.00 20.05 20.00 20.05 1.3K
13:30 20.47 20.47 20.47 20.47 0.0K
13:37 20.01 20.01 20.01 20.01 0.0K
13:38 20.01 20.01 20.01 20.01 0.0K
13:41 20.46 20.46 20.46 20.46 0.0K
13:42 20.01 20.01 20.01 20.01 0.0K
13:49 20.00 20.00 20.00 20.00 0.2K
13:53 20.45 20.45 20.45 20.45 0.0K
13:54 20.01 20.01 19.92 19.92 0.1K
13:56 20.45 20.45 20.45 20.45 0.0K
13:59 20.45 20.45 20.45 20.45 0.0K
14:05 19.84 19.84 19.84 19.84 0.4K
14:10 19.85 19.85 19.85 19.85 0.0K
14:11 20.36 20.36 20.36 20.36 0.0K
14:12 19.85 19.85 19.85 19.85 0.0K
14:13 19.86 19.86 19.86 19.86 0.1K
14:17 19.86 19.86 19.86 19.86 0.0K
14:22 19.86 19.86 19.86 19.86 0.0K
14:25 19.98 19.98 19.98 19.98 0.1K
14:27 19.90 19.90 19.90 19.90 0.1K
14:31 19.90 19.90 19.90 19.90 0.0K
14:32 19.91 20.01 19.91 20.01 0.0K
14:33 19.97 19.97 19.97 19.97 0.5K
14:35 20.03 20.03 20.03 20.03 0.5K
14:36 20.03 20.03 20.03 20.03 0.1K
14:43 19.92 19.92 19.92 19.92 0.0K
14:47 19.90 19.90 19.90 19.90 0.1K
14:51 20.03 20.10 20.03 20.10 0.9K
15:01 20.10 20.10 20.10 20.10 0.1K
15:02 20.06 20.06 20.06 20.06 0.0K
15:06 20.03 20.03 19.95 19.95 0.2K
15:11 20.10 20.10 20.10 20.10 0.2K
15:12 20.00 20.00 20.00 20.00 0.0K
15:16 19.95 19.95 19.95 19.95 0.1K
15:17 20.00 20.00 20.00 20.00 0.1K
15:21 20.08 20.08 20.08 20.08 0.0K
15:25 20.05 20.05 20.05 20.05 0.0K
15:31 20.04 20.04 20.01 20.01 0.1K
15:32 20.05 20.10 20.05 20.10 0.3K
15:40 20.01 20.01 20.01 20.01 0.0K
15:42 19.95 20.10 19.95 20.10 0.1K
15:44 20.00 20.00 20.00 20.00 0.0K
15:49 20.00 20.00 20.00 20.00 0.0K
15:57 20.01 20.01 20.01 20.01 0.0K
15:58 20.01 20.01 20.01 20.01 0.0K
15:59 19.99 19.99 19.99 19.99 0.0K
16:03 19.99 20.01 19.99 20.01 0.0K
16:05 20.07 20.07 20.07 20.07 0.2K
16:08 20.10 20.10 20.10 20.10 0.0K
16:13 20.10 20.10 20.10 20.10 0.0K
16:22 20.10 20.10 20.10 20.10 0.0K
16:42 20.10 20.10 20.10 20.10 0.1K
16:46 20.35 20.35 20.35 20.35 0.1K
16:51 20.05 20.05 20.05 20.05 0.0K
16:54 20.35 20.35 20.35 20.35 0.0K
16:55 20.35 20.35 20.35 20.35 0.0K
17:07 20.15 20.15 20.15 20.15 9.9K
17:14 20.06 20.06 20.06 20.06 0.0K
17:17 20.35 20.35 20.35 20.35 0.0K
17:18 20.37 20.37 20.37 20.37 0.1K
17:19 20.06 20.06 20.06 20.06 0.0K
17:23 20.06 20.06 20.06 20.06 0.2K
17:35 20.04 20.04 20.04 20.04 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles