Smart Good Things Holding (MLSGT)

MLSGT
🏛️ Francia →
2.80
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
2023-12-05 17.50 17.50 17.50 17.50 0.0M
2023-11-16 20.00 20.00 20.00 20.00 0.0M
2023-10-20 20.20 20.20 20.20 20.20 0.0M
2023-10-05 23.70 23.70 23.70 23.70 0.0M
2023-10-04 23.80 23.80 23.80 23.80 0.0M
2023-10-03 23.80 23.80 23.80 23.80 0.0M
2023-10-02 23.70 23.70 23.70 23.70 0.0M
2023-08-23 22.70 22.70 22.70 22.70 0.0M
2023-07-17 22.70 22.70 22.70 22.70 0.0M
2023-07-04 27.50 27.50 27.50 27.50 0.0M
2023-06-29 28.75 28.75 28.75 28.75 0.0M
2023-06-28 28.75 28.75 28.75 28.75 0.0M
2023-06-27 28.75 28.75 28.75 28.75 0.0M
2023-06-26 27.25 28.75 27.25 28.75 0.0M
2023-06-22 28.75 28.75 28.75 28.75 0.0M
2023-06-21 27.25 28.75 27.25 28.75 0.0M
2023-06-20 28.75 28.75 28.75 28.75 0.0M
2023-06-19 28.75 28.75 28.75 28.75 0.0M
2023-06-15 28.75 28.75 28.75 28.75 0.0M
2023-06-14 28.75 28.75 28.75 28.75 0.0M
2023-06-13 28.75 28.75 28.75 28.75 0.0M
2023-06-12 27.25 28.50 27.25 28.50 0.0M
2023-06-08 28.50 28.50 28.50 28.50 0.0M
2023-06-07 28.50 28.50 28.50 28.50 0.0M
2023-06-06 28.50 28.50 28.50 28.50 0.0M
2023-06-05 28.25 28.25 28.25 28.25 0.0M
2023-06-02 28.25 28.25 28.25 28.25 0.0M
2023-06-01 28.25 28.25 28.25 28.25 0.0M
2023-05-31 28.00 28.00 28.00 28.00 0.0M
2023-05-30 27.75 27.75 27.75 27.75 0.0M
2023-05-29 27.75 27.75 27.75 27.75 0.0M
2023-05-26 27.75 27.75 27.75 27.75 0.0M
2023-05-24 27.50 28.00 27.50 28.00 0.0M
2023-05-23 27.50 27.75 27.50 27.75 0.0M
2023-05-22 27.50 27.50 27.50 27.50 0.0M
2023-05-19 27.75 27.75 27.75 27.75 0.0M
2023-05-18 27.75 27.75 27.75 27.75 0.0M
2023-05-17 27.50 27.50 27.50 27.50 0.0M
2023-05-16 27.00 27.50 27.00 27.50 0.0M
2023-05-15 27.00 27.00 27.00 27.00 0.0M
2023-05-12 27.00 27.00 27.00 27.00 0.0M
2023-05-11 26.50 27.00 26.50 27.00 0.0M
2023-05-10 26.00 26.50 26.00 26.50 0.0M
2023-05-09 25.50 25.50 25.50 25.50 0.0M
2023-05-08 25.00 25.00 25.00 25.00 0.0M
2023-05-05 24.00 24.50 24.00 24.50 0.0M
2023-05-04 24.00 24.00 24.00 24.00 0.0M
2023-05-03 23.50 24.00 23.50 24.00 0.0M
2023-05-02 23.50 23.50 23.50 23.50 0.0M
2023-04-27 23.00 23.00 23.00 23.00 0.0M
2023-04-26 21.80 23.00 21.80 23.00 0.0M
2023-04-25 23.00 23.00 22.50 22.50 0.0M
2023-04-24 22.50 22.50 22.50 22.50 0.0M
2023-04-21 22.50 22.50 22.50 22.50 0.0M
2023-04-20 22.50 22.50 22.50 22.50 0.0M
2023-04-19 22.50 22.50 22.50 22.50 0.0M
2023-04-18 22.50 22.50 22.50 22.50 0.0M
2023-04-17 22.50 22.50 22.50 22.50 0.0M
2023-04-14 22.50 22.50 22.50 22.50 0.0M
2023-04-13 22.50 22.50 22.50 22.50 0.0M
2023-04-12 22.50 22.50 22.40 22.40 0.0M
2023-04-11 22.40 22.40 22.40 22.40 0.0M
2023-04-06 22.50 22.50 22.50 22.50 0.0M
2023-04-05 21.40 21.40 21.40 21.40 0.0M
2023-04-04 20.00 20.00 20.00 20.00 0.0M
2023-04-03 18.30 18.40 18.30 18.40 0.0M
2023-03-31 17.50 17.50 17.50 17.50 0.0M
2023-03-30 16.25 16.25 16.25 16.25 0.0M
2023-03-29 16.00 16.00 16.00 16.00 0.0M
2023-03-28 16.00 16.00 16.00 16.00 0.0M
2023-03-27 15.00 15.00 15.00 15.00 0.0M
2023-03-24 14.00 14.00 14.00 14.00 0.0M
2023-03-23 13.90 13.90 13.90 13.90 0.0M
2023-03-22 13.75 13.75 13.75 13.75 0.0M
2023-03-21 13.75 13.75 13.75 13.75 0.0M
2023-03-20 13.75 13.75 13.75 13.75 0.0M
2023-03-17 13.80 13.80 13.80 13.80 0.0M
2023-03-16 13.80 13.80 13.80 13.80 0.0M
2023-03-15 13.75 13.75 13.75 13.75 0.0M
2023-03-14 13.60 13.60 13.60 13.60 0.0M
2023-03-13 13.60 13.60 13.60 13.60 0.0M
2023-03-10 13.60 13.60 13.60 13.60 0.0M
2023-03-09 13.60 13.60 13.60 13.60 0.0M
2023-03-08 13.60 13.60 13.60 13.60 0.0M
2023-03-07 13.60 13.60 13.60 13.60 0.0M
2023-03-06 13.50 13.50 13.50 13.50 0.0M
2023-03-03 13.50 13.50 13.50 13.50 0.0M
2023-03-02 13.40 13.40 13.40 13.40 0.0M
2023-03-01 13.20 13.35 13.20 13.35 0.0M
2023-02-28 13.20 13.20 13.20 13.20 0.0M
2023-02-27 13.15 13.15 13.15 13.15 0.0M
2023-02-24 13.10 13.15 13.10 13.15 0.0M
2023-02-23 12.50 13.00 12.50 13.00 0.0M
2023-02-22 12.85 12.85 12.85 12.85 0.0M
2023-02-21 12.50 12.85 12.50 12.85 0.0M
2023-02-17 11.75 11.75 11.75 11.75 0.0M
2023-02-15 11.90 11.90 11.90 11.90 0.0M
2023-02-09 12.25 12.25 12.25 12.25 0.0M
2023-02-07 12.75 12.75 12.29 12.29 0.0M
2023-02-03 12.80 12.80 12.80 12.80 0.0M
2023-02-02 12.85 12.85 12.85 12.85 0.0M
2023-02-01 12.85 12.85 12.85 12.85 0.0M
2023-01-31 12.75 12.85 12.75 12.85 0.0M
2023-01-30 12.85 12.85 12.75 12.75 0.0M
2023-01-27 12.75 12.75 12.75 12.75 0.0M
2023-01-26 12.60 12.75 12.60 12.75 0.0M
2023-01-25 12.50 12.60 12.50 12.60 0.0M
2023-01-24 12.10 12.50 12.10 12.50 0.0M
2023-01-23 12.00 12.00 12.00 12.00 0.0M
2023-01-20 11.75 11.75 11.75 11.75 0.0M
2023-01-19 11.55 11.55 11.55 11.55 0.0M
2023-01-18 11.50 11.55 11.50 11.55 0.0M
2023-01-17 11.50 11.50 11.50 11.50 0.0M
2023-01-16 11.35 11.40 11.35 11.40 0.0M
2023-01-13 11.30 11.30 11.30 11.30 0.0M
2023-01-12 11.25 11.25 11.25 11.25 0.0M
2023-01-11 10.85 11.00 10.85 11.00 0.0M
2023-01-10 10.85 10.85 10.85 10.85 0.0M
2023-01-09 10.75 10.75 10.75 10.75 0.0M
2023-01-06 10.50 10.55 10.50 10.55 0.0M
2023-01-05 10.35 10.35 10.35 10.35 0.0M
2023-01-04 10.25 10.25 10.25 10.25 0.0M
2023-01-03 10.20 10.20 10.20 10.20 0.0M
2023-01-02 9.95 9.95 9.95 9.95 0.0M