Signaux Girod (ALGIR)

ALGIR
🏛️ Francia →
14.75
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 13.70 13.80 12.90 13.20 0.0M
2024-12-30 14.00 14.00 13.70 13.70 0.0M
2024-12-27 14.00 14.20 14.00 14.00 0.0M
2024-12-24 13.80 14.00 13.80 14.00 0.0M
2024-12-23 13.50 13.80 13.50 13.80 0.0M
2024-12-20 13.60 13.60 13.50 13.50 0.0M
2024-12-19 13.70 13.70 13.60 13.60 0.0M
2024-12-18 13.80 13.80 13.70 13.70 0.0M
2024-12-17 13.80 13.80 13.80 13.80 0.0M
2024-12-16 13.70 13.80 13.70 13.80 0.0M
2024-12-13 13.70 13.70 13.70 13.70 0.0M
2024-12-12 13.70 13.70 13.70 13.70 0.0M
2024-12-11 13.50 14.00 13.50 13.70 0.0M
2024-12-10 13.60 13.60 13.40 13.40 0.0M
2024-12-09 13.70 13.70 13.60 13.60 0.0M
2024-12-06 13.70 13.80 13.70 13.70 0.0M
2024-12-05 13.60 13.70 13.60 13.70 0.0M
2024-12-04 13.90 13.90 13.60 13.60 0.0M
2024-12-03 14.00 14.00 13.90 13.90 0.0M
2024-12-02 14.00 14.20 13.50 14.00 0.0M
2024-11-29 13.70 14.00 13.70 14.00 0.0M
2024-11-28 13.90 13.90 13.60 13.60 0.0M
2024-11-27 13.80 13.90 13.60 13.90 0.0M
2024-11-26 13.90 13.90 13.80 13.80 0.0M
2024-11-25 14.00 14.30 13.90 13.90 0.0M
2024-11-22 13.80 13.90 13.80 13.80 0.0M
2024-11-21 13.90 14.20 13.60 13.70 0.0M
2024-11-20 14.00 14.20 13.90 13.90 0.0M
2024-11-19 14.10 14.10 14.00 14.00 0.0M
2024-11-18 14.20 14.20 14.10 14.10 0.0M
2024-11-15 14.20 14.20 14.20 14.20 0.0M
2024-11-14 14.20 14.30 14.20 14.30 0.0M
2024-11-13 13.30 14.20 13.30 14.20 0.0M
2024-11-12 13.20 13.40 13.10 13.30 0.0M
2024-11-11 13.90 13.90 13.00 13.20 0.0M
2024-11-08 13.90 13.90 13.70 13.90 0.0M
2024-11-07 14.00 14.00 13.90 13.90 0.0M
2024-11-06 13.70 13.90 13.70 13.90 0.0M
2024-11-05 13.80 13.80 13.70 13.70 0.0M
2024-11-04 13.90 13.90 13.80 13.80 0.0M
2024-11-01 14.20 14.20 13.80 13.80 0.0M
2024-10-31 14.10 14.10 14.10 14.10 0.0M
2024-10-30 13.90 14.10 13.90 14.10 0.0M
2024-10-29 13.90 13.90 13.90 13.90 0.0M
2024-10-28 14.00 14.10 13.80 13.80 0.0M
2024-10-25 14.00 14.20 14.00 14.00 0.0M
2024-10-24 13.60 13.90 13.60 13.90 0.0M
2024-10-23 13.60 13.60 13.60 13.60 0.0M
2024-10-22 13.60 13.60 13.60 13.60 0.0M
2024-10-21 13.60 13.60 13.60 13.60 0.0M
2024-10-18 13.60 13.60 13.60 13.60 0.0M
2024-10-17 13.80 13.90 13.60 13.60 0.0M
2024-10-16 14.30 14.30 13.80 13.80 0.0M
2024-10-15 14.20 14.30 14.20 14.30 0.0M
2024-10-14 14.20 14.20 14.20 14.20 0.0M
2024-10-11 14.20 14.20 14.20 14.20 0.0M
2024-10-10 14.30 14.30 14.00 14.20 0.0M
2024-10-09 14.30 14.50 14.30 14.30 0.0M
2024-10-08 14.50 14.50 14.10 14.30 0.0M
2024-10-07 14.10 14.80 14.10 14.50 0.0M
2024-10-04 13.90 14.10 13.90 14.10 0.0M
2024-10-03 13.90 13.90 13.90 13.90 0.0M
2024-10-02 13.80 13.90 13.70 13.90 0.0M
2024-10-01 14.10 14.10 13.80 13.80 0.0M
2024-09-30 14.30 14.30 14.10 14.10 0.0M
2024-09-27 14.30 14.40 14.30 14.30 0.0M
2024-09-26 14.00 14.30 13.90 14.30 0.0M
2024-09-25 13.80 14.00 13.80 14.00 0.0M
2024-09-24 13.70 14.00 13.70 13.80 0.0M
2024-09-23 13.60 13.70 13.60 13.60 0.0M
2024-09-20 13.40 13.60 13.40 13.60 0.0M
2024-09-19 13.60 13.60 13.60 13.60 0.0M
2024-09-18 13.50 13.60 13.50 13.60 0.0M
2024-09-17 13.30 13.50 13.30 13.50 0.0M
2024-09-16 13.40 13.40 13.30 13.30 0.0M
2024-09-13 13.20 13.30 13.20 13.30 0.0M
2024-09-12 13.10 13.20 12.80 13.20 0.0M
2024-09-11 12.70 13.00 12.70 13.00 0.0M
2024-09-10 12.90 13.10 12.70 12.70 0.0M
2024-09-09 12.50 12.90 12.50 12.90 0.0M
2024-09-06 13.00 13.00 13.00 13.00 0.0M
2024-09-05 13.00 13.10 12.20 13.10 0.0M
2024-09-04 12.10 13.30 12.10 13.00 0.0M
2024-09-03 12.50 13.20 12.00 12.60 0.0M
2024-09-02 13.00 13.70 12.50 12.50 0.0M
2024-08-30 14.30 14.40 13.60 13.70 0.0M
2024-08-29 14.80 14.90 14.30 14.40 0.0M
2024-08-28 15.70 15.70 14.40 14.80 0.0M
2024-08-27 15.70 15.70 15.70 15.70 0.0M
2024-08-26 16.30 16.30 15.70 15.70 0.0M
2024-08-23 16.30 16.30 16.30 16.30 0.0M
2024-08-22 16.20 16.30 16.20 16.30 0.0M
2024-08-21 16.30 16.30 16.20 16.20 0.0M
2024-08-20 16.30 16.30 16.20 16.20 0.0M
2024-08-19 16.40 16.40 16.30 16.30 0.0M
2024-08-16 16.30 16.40 16.20 16.40 0.0M
2024-08-15 16.30 16.30 16.30 16.30 0.0M
2024-08-14 16.40 16.40 16.10 16.30 0.0M
2024-08-13 16.40 16.40 16.40 16.40 0.0M
2024-08-12 16.40 16.40 16.40 16.40 0.0M
2024-08-09 16.30 16.40 16.30 16.40 0.0M
2024-08-08 16.10 16.30 16.10 16.30 0.0M
2024-08-07 15.50 16.10 15.50 16.10 0.0M
2024-08-06 15.60 15.60 15.50 15.50 0.0M
2024-08-05 16.00 16.00 15.60 15.60 0.0M
2024-08-02 15.90 16.00 15.90 16.00 0.0M
2024-08-01 16.40 16.50 15.90 15.90 0.0M
2024-07-31 16.40 16.40 16.30 16.30 0.0M
2024-07-30 16.60 16.60 16.40 16.40 0.0M
2024-07-29 16.80 16.80 16.60 16.60 0.0M
2024-07-26 16.80 16.80 16.80 16.80 0.0M
2024-07-25 16.70 16.80 16.70 16.80 0.0M
2024-07-24 16.60 16.70 16.60 16.70 0.0M
2024-07-23 16.50 16.60 16.50 16.60 0.0M
2024-07-22 16.70 16.70 16.40 16.50 0.0M
2024-07-19 16.80 16.90 16.70 16.70 0.0M
2024-07-18 16.80 16.80 16.80 16.80 0.0M
2024-07-17 16.80 16.80 16.80 16.80 0.0M
2024-07-16 16.30 16.80 16.30 16.80 0.0M
2024-07-15 16.60 16.60 16.30 16.30 0.0M
2024-07-12 16.50 16.60 16.50 16.60 0.0M
2024-07-11 16.50 16.60 16.50 16.50 0.0M
2024-07-10 16.50 16.60 16.50 16.50 0.0M
2024-07-09 16.30 16.50 16.30 16.50 0.0M
2024-07-08 16.30 16.30 16.20 16.30 0.0M
2024-07-05 16.40 16.60 16.40 16.60 0.0M
2024-07-04 16.50 16.50 16.30 16.40 0.0M
2024-07-03 16.30 16.50 16.10 16.50 0.0M
2024-07-02 16.50 16.60 16.30 16.30 0.0M
2024-07-01 17.40 17.40 16.40 16.50 0.0M
2024-06-28 16.60 17.60 16.60 17.40 0.0M
2024-06-27 15.20 16.80 15.10 16.60 0.0M
2024-06-26 15.30 15.30 15.20 15.20 0.0M
2024-06-25 15.30 15.40 15.10 15.30 0.0M
2024-06-24 15.50 15.50 15.30 15.30 0.0M
2024-06-21 15.60 15.60 15.50 15.50 0.0M
2024-06-20 15.60 15.60 15.60 15.60 0.0M
2024-06-19 16.80 16.90 15.60 15.60 0.0M
2024-06-18 16.40 16.90 16.30 16.80 0.0M
2024-06-17 16.90 16.90 16.30 16.40 0.0M
2024-06-14 17.90 17.90 17.00 17.20 0.0M
2024-06-13 18.70 18.70 18.00 18.00 0.0M
2024-06-12 18.70 18.80 18.50 18.70 0.0M
2024-06-11 19.10 19.10 18.90 18.90 0.0M
2024-06-10 19.10 19.10 19.00 19.10 0.0M
2024-06-07 19.20 19.20 19.00 19.00 0.0M
2024-06-06 19.00 19.20 19.00 19.20 0.0M
2024-06-05 18.90 19.30 18.90 19.00 0.0M
2024-06-04 19.20 19.20 18.90 18.90 0.0M
2024-06-03 19.30 19.30 19.20 19.20 0.0M
2024-05-31 19.10 19.40 19.10 19.20 0.0M
2024-05-30 19.00 19.10 19.00 19.10 0.0M
2024-05-29 19.00 19.00 18.90 18.90 0.0M
2024-05-28 19.80 20.00 19.80 19.80 0.0M
2024-05-27 20.00 20.00 19.70 19.80 0.0M
2024-05-24 19.80 20.00 19.40 20.00 0.0M
2024-05-23 20.00 20.00 19.80 19.80 0.0M
2024-05-22 20.00 20.40 20.00 20.00 0.0M
2024-05-21 20.00 20.00 19.90 19.90 0.0M
2024-05-20 20.00 20.00 20.00 20.00 0.0M
2024-05-17 19.80 20.00 19.80 20.00 0.0M
2024-05-16 19.90 19.90 19.80 19.80 0.0M
2024-05-15 20.00 20.00 19.90 19.90 0.0M
2024-05-14 19.90 20.00 19.90 20.00 0.0M
2024-05-13 19.70 20.00 19.70 19.90 0.0M
2024-05-10 19.80 19.90 19.70 19.70 0.0M
2024-05-09 19.70 19.80 19.70 19.80 0.0M
2024-05-08 19.30 19.70 19.30 19.70 0.0M
2024-05-07 19.70 19.90 19.30 19.30 0.0M
2024-05-06 19.30 19.80 19.20 19.70 0.0M
2024-05-03 19.30 19.30 19.30 19.30 0.0M
2024-05-02 19.30 19.30 19.20 19.30 0.0M
2024-04-30 19.20 19.30 19.20 19.20 0.0M
2024-04-29 19.10 19.20 19.10 19.20 0.0M
2024-04-26 19.00 19.10 19.00 19.10 0.0M
2024-04-25 18.90 19.00 18.90 19.00 0.0M
2024-04-24 19.20 19.30 18.90 18.90 0.0M
2024-04-23 19.00 19.20 19.00 19.20 0.0M
2024-04-22 19.20 19.20 19.00 19.00 0.0M
2024-04-19 19.10 19.20 19.10 19.10 0.0M
2024-04-18 19.30 19.30 19.10 19.10 0.0M
2024-04-17 19.20 19.30 19.20 19.30 0.0M
2024-04-16 19.00 19.30 18.90 19.10 0.0M
2024-04-15 19.00 19.00 18.90 18.90 0.0M
2024-04-12 19.00 19.00 19.00 19.00 0.0M
2024-04-11 19.00 19.00 18.90 19.00 0.0M
2024-04-10 19.00 19.00 19.00 19.00 0.0M
2024-04-09 19.00 19.00 19.00 19.00 0.0M
2024-04-08 18.60 19.00 18.60 18.90 0.0M
2024-04-05 18.70 18.70 18.60 18.60 0.0M
2024-04-04 18.70 18.70 18.70 18.70 0.0M
2024-04-03 18.80 18.80 18.70 18.70 0.0M
2024-04-02 18.90 18.90 18.60 18.80 0.0M
2024-03-28 18.70 18.80 18.70 18.80 0.0M
2024-03-27 18.70 18.70 18.60 18.70 0.0M
2024-03-26 18.50 18.70 18.50 18.70 0.0M
2024-03-25 18.70 18.70 18.50 18.50 0.0M
2024-03-22 18.70 18.70 18.50 18.70 0.0M
2024-03-21 18.40 18.70 18.40 18.70 0.0M
2024-03-20 18.30 18.40 18.00 18.40 0.0M
2024-03-19 18.70 18.70 18.30 18.30 0.0M
2024-03-18 18.70 18.70 18.60 18.70 0.0M
2024-03-15 18.70 18.80 18.70 18.70 0.0M
2024-03-14 18.60 18.60 18.60 18.60 0.0M
2024-03-13 18.60 18.60 18.60 18.60 0.0M
2024-03-12 18.60 18.60 18.60 18.60 0.0M
2024-03-11 18.50 18.60 18.50 18.60 0.0M
2024-03-08 18.50 18.50 18.30 18.30 0.0M
2024-03-07 18.40 18.50 18.30 18.30 0.0M
2024-03-06 18.20 18.30 18.20 18.30 0.0M
2024-03-05 18.40 18.40 18.20 18.20 0.0M
2024-03-04 18.40 18.40 18.10 18.40 0.0M
2024-03-01 18.70 18.70 18.40 18.40 0.0M
2024-02-29 18.80 18.80 18.50 18.70 0.0M
2024-02-28 18.80 18.80 18.80 18.80 0.0M
2024-02-27 18.90 19.00 18.80 18.80 0.0M
2024-02-26 18.70 18.90 18.70 18.90 0.0M
2024-02-23 18.70 18.70 18.70 18.70 0.0M
2024-02-22 18.70 18.80 18.70 18.70 0.0M
2024-02-21 18.70 18.70 18.70 18.70 0.0M
2024-02-20 18.70 18.80 18.70 18.70 0.0M
2024-02-19 18.70 18.70 18.50 18.70 0.0M
2024-02-16 18.80 19.00 18.70 18.80 0.0M
2024-02-15 18.50 18.90 18.50 18.70 0.0M
2024-02-14 18.60 18.60 18.50 18.50 0.0M
2024-02-13 18.30 18.70 18.30 18.50 0.0M
2024-02-12 18.50 18.50 18.20 18.30 0.0M
2024-02-09 18.10 18.50 18.10 18.50 0.0M
2024-02-08 18.70 18.70 18.10 18.10 0.0M
2024-02-07 18.50 18.80 18.30 18.80 0.0M
2024-02-06 18.30 18.80 18.00 18.00 0.0M
2024-02-05 17.30 18.20 17.30 18.00 0.0M
2024-02-02 17.30 17.50 17.30 17.30 0.0M
2024-02-01 18.60 18.60 16.90 17.30 0.0M
2024-01-31 18.60 18.70 18.30 18.60 0.0M
2024-01-30 17.90 19.20 17.90 18.50 0.0M
2024-01-29 17.40 17.60 16.80 17.60 0.0M
2024-01-26 17.00 18.20 16.30 17.40 0.0M
2024-01-25 14.80 14.80 14.70 14.80 0.0M
2024-01-24 14.80 14.80 14.80 14.80 0.0M
2024-01-23 14.50 14.70 14.50 14.70 0.0M
2024-01-22 14.40 14.50 14.40 14.50 0.0M
2024-01-19 14.30 14.40 14.30 14.40 0.0M
2024-01-18 13.90 14.30 13.90 14.30 0.0M
2024-01-17 13.80 13.90 13.70 13.90 0.0M
2024-01-16 13.60 13.80 13.60 13.80 0.0M
2024-01-15 13.70 13.70 13.60 13.60 0.0M
2024-01-12 14.00 14.10 12.90 13.80 0.0M
2024-01-11 14.10 14.10 13.90 13.90 0.0M
2024-01-10 14.20 14.20 14.10 14.10 0.0M
2024-01-09 14.10 14.20 14.10 14.20 0.0M
2024-01-08 14.10 14.10 13.90 14.10 0.0M
2024-01-05 13.90 14.00 13.80 14.00 0.0M
2024-01-04 14.20 14.30 12.80 14.00 0.0M
2024-01-03 15.00 15.00 14.20 14.20 0.0M
2024-01-02 15.00 15.00 15.00 15.00 0.0M