SMTPC (ALTPC)

ALTPC
🏛️ Francia →
27.40
Última Actualización: 2025-09-29
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 27.80 27.80 27.40 27.60 0.0M
2024-12-30 27.80 27.90 27.50 27.90 0.0M
2024-12-27 27.50 27.70 27.50 27.70 0.0M
2024-12-24 27.40 27.60 27.40 27.50 0.0M
2024-12-23 27.30 27.40 27.30 27.40 0.0M
2024-12-20 27.10 27.20 27.10 27.20 0.0M
2024-12-19 27.20 27.30 27.10 27.10 0.0M
2024-12-18 27.20 27.30 27.20 27.30 0.0M
2024-12-17 27.30 27.30 27.20 27.30 0.0M
2024-12-16 27.50 27.50 27.20 27.20 0.0M
2024-12-13 27.40 27.40 27.30 27.30 0.0M
2024-12-12 27.20 27.40 27.20 27.40 0.0M
2024-12-11 27.30 27.40 27.20 27.30 0.0M
2024-12-10 27.30 27.30 27.20 27.20 0.0M
2024-12-09 27.30 27.40 27.20 27.20 0.0M
2024-12-06 27.30 27.40 27.20 27.30 0.0M
2024-12-05 27.20 27.30 27.10 27.10 0.0M
2024-12-04 27.40 27.40 27.10 27.20 0.0M
2024-12-03 27.40 27.40 27.30 27.40 0.0M
2024-12-02 27.50 27.50 27.30 27.30 0.0M
2024-11-29 27.50 27.50 27.30 27.40 0.0M
2024-11-28 27.20 27.40 27.20 27.30 0.0M
2024-11-27 27.50 27.60 27.30 27.30 0.0M
2024-11-26 27.60 27.60 27.20 27.60 0.0M
2024-11-25 27.60 27.70 27.50 27.60 0.0M
2024-11-22 27.60 27.70 27.40 27.40 0.0M
2024-11-21 27.70 27.70 27.60 27.60 0.0M
2024-11-20 27.50 27.60 27.50 27.60 0.0M
2024-11-19 27.50 27.60 27.40 27.50 0.0M
2024-11-18 27.60 27.70 27.40 27.50 0.0M
2024-11-15 27.90 27.90 27.70 27.70 0.0M
2024-11-14 27.70 27.90 27.70 27.70 0.0M
2024-11-13 27.90 27.90 27.70 27.70 0.0M
2024-11-12 28.00 28.00 27.70 27.70 0.0M
2024-11-11 28.00 28.00 27.70 28.00 0.0M
2024-11-08 27.80 28.00 27.70 27.70 0.0M
2024-11-07 28.00 28.00 27.80 27.80 0.0M
2024-11-06 27.90 28.00 27.80 27.80 0.0M
2024-11-05 27.90 28.00 27.80 27.90 0.0M
2024-11-04 27.70 28.00 27.70 27.90 0.0M
2024-11-01 27.70 28.10 27.70 28.10 0.0M
2024-10-31 27.90 28.00 27.80 27.80 0.0M
2024-10-30 28.00 28.10 27.80 27.90 0.0M
2024-10-29 28.00 28.00 27.80 28.00 0.0M
2024-10-28 27.90 28.00 27.80 27.80 0.0M
2024-10-25 28.00 28.00 27.40 27.90 0.0M
2024-10-24 28.50 28.50 27.90 28.00 0.0M
2024-10-23 28.50 28.50 28.00 28.00 0.0M
2024-10-22 28.20 28.60 28.20 28.60 0.0M
2024-10-21 28.50 28.50 28.00 28.10 0.0M
2024-10-18 28.50 28.50 28.20 28.40 0.0M
2024-10-17 28.50 28.50 28.30 28.40 0.0M
2024-10-16 28.50 28.50 28.40 28.50 0.0M
2024-10-15 28.30 28.50 28.30 28.50 0.0M
2024-10-14 28.40 28.50 28.30 28.40 0.0M
2024-10-11 28.80 28.80 28.40 28.40 0.0M
2024-10-10 28.50 28.70 28.50 28.60 0.0M
2024-10-09 28.50 28.60 28.40 28.40 0.0M
2024-10-08 28.30 28.50 28.30 28.50 0.0M
2024-10-07 28.50 28.50 28.40 28.40 0.0M
2024-10-04 28.40 28.50 28.30 28.30 0.0M
2024-10-03 28.40 28.40 28.20 28.30 0.0M
2024-10-02 28.40 28.40 28.20 28.20 0.0M
2024-10-01 28.40 28.40 28.10 28.10 0.0M
2024-09-30 28.50 28.50 28.20 28.20 0.0M
2024-09-27 28.50 28.50 28.10 28.40 0.0M
2024-09-26 28.40 28.50 27.90 28.40 0.0M
2024-09-25 28.40 28.40 28.00 28.30 0.0M
2024-09-24 28.30 28.40 28.00 28.40 0.0M
2024-09-23 28.30 28.40 28.00 28.20 0.0M
2024-09-20 28.30 28.40 28.20 28.40 0.0M
2024-09-19 28.50 28.50 28.20 28.30 0.0M
2024-09-18 28.40 28.50 28.30 28.50 0.0M
2024-09-17 28.40 28.40 28.40 28.40 0.0M
2024-09-16 28.30 28.40 27.80 28.40 0.0M
2024-09-13 28.00 28.00 27.70 28.00 0.0M
2024-09-12 27.90 28.00 27.80 28.00 0.0M
2024-09-11 27.90 28.00 27.80 27.80 0.0M
2024-09-10 27.60 28.00 27.60 27.90 0.0M
2024-09-09 27.80 27.90 27.60 27.90 0.0M
2024-09-06 27.60 27.60 27.50 27.60 0.0M
2024-09-05 27.60 27.60 27.60 27.60 0.0M
2024-09-04 27.50 27.60 27.50 27.60 0.0M
2024-09-03 27.60 27.60 27.30 27.50 0.0M
2024-09-02 27.50 27.60 27.40 27.50 0.0M
2024-08-30 27.50 27.50 27.30 27.40 0.0M
2024-08-29 27.50 27.50 27.40 27.50 0.0M
2024-08-28 27.50 27.50 27.40 27.40 0.0M
2024-08-27 27.40 27.50 27.40 27.50 0.0M
2024-08-26 27.30 27.40 27.30 27.30 0.0M
2024-08-23 27.50 27.50 27.40 27.40 0.0M
2024-08-22 27.50 27.50 27.40 27.50 0.0M
2024-08-21 27.50 27.50 27.30 27.30 0.0M
2024-08-20 27.50 27.50 27.40 27.50 0.0M
2024-08-19 27.50 27.50 27.30 27.40 0.0M
2024-08-16 27.30 27.50 27.30 27.50 0.0M
2024-08-15 27.30 27.40 27.30 27.40 0.0M
2024-08-14 27.20 27.40 27.20 27.40 0.0M
2024-08-13 27.30 27.50 27.20 27.20 0.0M
2024-08-12 27.30 27.40 27.20 27.20 0.0M
2024-08-09 27.40 27.40 27.30 27.40 0.0M
2024-08-08 27.30 27.40 27.20 27.40 0.0M
2024-08-07 27.30 27.30 27.00 27.30 0.0M
2024-08-06 27.30 27.50 27.10 27.20 0.0M
2024-08-05 27.60 27.60 27.30 27.40 0.0M
2024-08-02 27.40 27.60 27.40 27.40 0.0M
2024-08-01 27.60 27.60 27.40 27.60 0.0M
2024-07-31 27.60 27.60 27.50 27.60 0.0M
2024-07-30 27.60 27.60 27.60 27.60 0.0M
2024-07-29 27.40 27.60 27.40 27.50 0.0M
2024-07-26 27.40 27.60 27.40 27.60 0.0M
2024-07-25 27.60 27.60 27.40 27.50 0.0M
2024-07-24 27.60 27.70 27.60 27.70 0.0M
2024-07-23 27.70 27.70 27.60 27.60 0.0M
2024-07-22 27.70 27.70 27.50 27.70 0.0M
2024-07-19 27.80 27.80 27.60 27.70 0.0M
2024-07-18 27.80 27.80 27.70 27.70 0.0M
2024-07-17 27.80 27.80 27.60 27.70 0.0M
2024-07-16 27.80 27.80 27.60 27.80 0.0M
2024-07-15 27.70 27.80 27.60 27.80 0.0M
2024-07-12 27.80 27.80 27.50 27.60 0.0M
2024-07-11 27.70 27.80 27.50 27.60 0.0M
2024-07-10 27.60 27.60 27.40 27.50 0.0M
2024-07-09 27.40 27.60 27.20 27.60 0.0M
2024-07-08 29.00 29.40 28.70 29.00 0.0M
2024-07-05 28.70 29.00 28.70 29.00 0.0M
2024-07-04 28.20 28.60 28.20 28.60 0.0M
2024-07-03 28.30 28.30 27.90 28.10 0.0M
2024-07-02 28.30 28.50 28.10 28.10 0.0M
2024-07-01 28.00 28.50 28.00 28.10 0.0M
2024-06-28 28.00 28.00 27.60 27.60 0.0M
2024-06-27 28.20 28.40 27.80 28.30 0.0M
2024-06-26 28.40 28.40 28.20 28.20 0.0M
2024-06-25 28.20 28.50 28.00 28.00 0.0M
2024-06-24 28.10 28.70 28.10 28.50 0.0M
2024-06-21 28.50 28.70 28.50 28.50 0.0M
2024-06-20 28.00 28.50 28.00 28.50 0.0M
2024-06-19 28.50 28.60 27.40 28.30 0.0M
2024-06-18 28.40 28.70 28.30 28.30 0.0M
2024-06-17 27.60 28.10 27.30 28.10 0.0M
2024-06-14 28.80 29.00 27.30 28.40 0.0M
2024-06-13 29.30 29.30 28.80 28.80 0.0M
2024-06-12 29.30 29.30 29.10 29.30 0.0M
2024-06-11 29.60 29.60 29.20 29.20 0.0M
2024-06-10 29.90 29.90 29.30 29.40 0.0M
2024-06-07 29.90 29.90 29.60 29.70 0.0M
2024-06-06 29.90 29.90 29.60 29.90 0.0M
2024-06-05 29.90 29.90 29.80 29.80 0.0M
2024-06-04 30.00 30.00 29.70 29.90 0.0M
2024-06-03 30.00 30.00 29.90 30.00 0.0M
2024-05-31 29.80 29.90 29.70 29.70 0.0M
2024-05-30 29.90 29.90 29.70 29.90 0.0M
2024-05-29 29.90 29.90 29.80 29.90 0.0M
2024-05-28 29.80 29.90 29.70 29.80 0.0M
2024-05-27 29.80 29.90 29.70 29.80 0.0M
2024-05-24 29.70 29.70 29.50 29.70 0.0M
2024-05-23 29.70 29.70 29.60 29.70 0.0M
2024-05-22 29.70 29.70 29.60 29.70 0.0M
2024-05-21 29.70 29.70 29.40 29.40 0.0M
2024-05-20 29.80 29.80 29.40 29.70 0.0M
2024-05-17 29.50 29.60 29.50 29.60 0.0M
2024-05-16 29.50 29.60 29.40 29.60 0.0M
2024-05-15 29.90 29.90 29.60 29.60 0.0M
2024-05-14 29.90 29.90 29.50 29.60 0.0M
2024-05-13 29.80 29.80 29.50 29.50 0.0M
2024-05-10 29.80 29.80 29.40 29.40 0.0M
2024-05-09 29.80 29.80 29.50 29.60 0.0M
2024-05-08 29.70 29.80 29.40 29.80 0.0M
2024-05-07 29.80 29.80 29.50 29.70 0.0M
2024-05-06 30.00 30.00 29.40 29.70 0.0M
2024-05-03 30.00 30.00 29.60 29.70 0.0M
2024-05-02 29.60 29.90 29.60 29.90 0.0M
2024-04-30 29.90 30.00 29.60 29.90 0.0M
2024-04-29 29.80 30.00 29.40 29.90 0.0M
2024-04-26 30.00 30.00 28.70 29.00 0.0M
2024-04-25 30.00 30.00 29.90 29.90 0.0M
2024-04-24 29.70 30.00 29.70 29.90 0.0M
2024-04-23 29.90 30.00 29.70 29.90 0.0M
2024-04-22 29.80 30.00 29.60 29.80 0.0M
2024-04-19 30.00 30.10 29.80 30.00 0.0M
2024-04-18 30.00 30.00 29.90 30.00 0.0M
2024-04-17 30.10 30.20 29.90 30.00 0.0M
2024-04-16 30.10 30.30 30.00 30.30 0.0M
2024-04-15 30.30 30.30 30.00 30.00 0.0M
2024-04-12 29.90 30.10 29.80 30.00 0.0M
2024-04-11 29.90 29.90 29.70 29.70 0.0M
2024-04-10 29.80 30.00 29.80 29.90 0.0M
2024-04-09 29.80 30.00 29.80 29.90 0.0M
2024-04-08 30.00 30.00 29.70 30.00 0.0M
2024-04-05 29.70 30.00 29.70 29.70 0.0M
2024-04-04 30.00 30.00 29.40 29.70 0.0M
2024-04-03 30.30 30.50 29.50 29.50 0.0M
2024-04-02 29.20 30.20 29.00 30.00 0.0M
2024-03-28 28.90 29.20 28.60 29.20 0.0M
2024-03-27 28.60 29.40 28.50 28.60 0.0M
2024-03-26 28.00 28.70 28.00 28.50 0.0M
2024-03-25 27.70 28.50 27.70 28.30 0.0M
2024-03-22 27.60 27.60 27.50 27.60 0.0M
2024-03-21 27.60 27.60 27.40 27.60 0.0M
2024-03-20 27.60 27.60 27.50 27.60 0.0M
2024-03-19 27.60 27.60 27.30 27.60 0.0M
2024-03-18 27.60 27.60 27.20 27.60 0.0M
2024-03-15 27.50 27.60 27.40 27.40 0.0M
2024-03-14 27.60 27.60 27.50 27.60 0.0M
2024-03-13 27.60 27.60 27.40 27.60 0.0M
2024-03-12 27.60 27.60 27.40 27.40 0.0M
2024-03-11 27.60 27.60 27.60 27.60 0.0M
2024-03-08 27.60 27.60 27.50 27.60 0.0M
2024-03-07 27.60 27.60 27.40 27.60 0.0M
2024-03-06 27.60 27.60 27.40 27.40 0.0M
2024-03-05 27.50 27.60 27.30 27.60 0.0M
2024-03-04 27.60 27.60 27.50 27.60 0.0M
2024-03-01 27.60 27.60 27.50 27.60 0.0M
2024-02-29 27.60 27.60 27.50 27.60 0.0M
2024-02-28 27.60 27.60 27.50 27.60 0.0M
2024-02-27 27.70 27.70 27.50 27.60 0.0M
2024-02-26 27.70 27.70 27.60 27.60 0.0M
2024-02-23 27.50 27.70 27.50 27.60 0.0M
2024-02-22 27.60 27.70 27.50 27.50 0.0M
2024-02-21 27.60 27.70 27.50 27.50 0.0M
2024-02-20 27.70 27.70 27.60 27.70 0.0M
2024-02-19 27.70 27.70 27.60 27.60 0.0M
2024-02-16 27.60 27.70 27.50 27.60 0.0M
2024-02-15 27.60 27.70 27.50 27.50 0.0M
2024-02-14 27.70 27.70 27.50 27.50 0.0M
2024-02-13 27.70 27.70 27.60 27.70 0.0M
2024-02-12 27.50 27.70 27.50 27.70 0.0M
2024-02-09 27.60 27.60 27.50 27.50 0.0M
2024-02-08 27.70 27.70 27.60 27.60 0.0M
2024-02-07 27.70 27.70 27.60 27.70 0.0M
2024-02-06 27.70 27.70 27.70 27.70 0.0M
2024-02-05 27.70 27.70 27.50 27.70 0.0M
2024-02-02 27.70 27.70 27.70 27.70 0.0M
2024-02-01 27.40 27.70 27.40 27.70 0.0M
2024-01-31 27.70 27.70 27.50 27.50 0.0M
2024-01-30 27.50 27.70 27.50 27.70 0.0M
2024-01-29 27.70 27.70 27.50 27.70 0.0M
2024-01-26 27.60 27.60 27.30 27.30 0.0M
2024-01-25 27.40 27.50 27.30 27.30 0.0M
2024-01-24 27.60 27.70 27.30 27.50 0.0M
2024-01-23 27.60 27.60 27.40 27.60 0.0M
2024-01-22 27.70 27.70 27.10 27.70 0.0M
2024-01-19 27.80 27.80 27.50 27.70 0.0M
2024-01-18 27.90 27.90 27.50 27.60 0.0M
2024-01-17 28.00 28.00 27.70 27.90 0.0M
2024-01-16 27.90 28.00 27.80 28.00 0.0M
2024-01-15 27.70 27.90 27.70 27.90 0.0M
2024-01-12 27.90 27.90 27.80 27.90 0.0M
2024-01-11 28.00 28.00 27.60 27.90 0.0M
2024-01-10 28.00 28.10 28.00 28.00 0.0M
2024-01-09 28.00 28.10 27.90 28.10 0.0M
2024-01-08 28.00 28.00 27.80 28.00 0.0M
2024-01-05 28.00 28.00 27.80 28.00 0.0M
2024-01-04 27.90 28.00 27.80 28.00 0.0M
2024-01-03 28.00 28.00 27.70 27.80 0.0M
2024-01-02 27.90 27.90 27.70 27.90 0.0M