Sogeclair (ALSOG)

ALSOG
🏛️ Francia →
25.50
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
2025-09-26 25.60 25.60 25.50 25.50 0.0M
2025-09-25 25.60 25.80 25.60 25.60 0.0M
2025-09-24 25.60 25.90 25.60 25.60 0.0M
2025-09-23 25.60 25.70 25.50 25.60 0.0M
2025-09-22 25.90 25.90 25.50 25.70 0.0M
2025-09-19 24.80 25.90 24.80 25.90 0.0M
2025-09-18 24.90 25.10 24.50 24.80 0.0M
2025-09-17 25.00 25.10 24.70 24.90 0.0M
2025-09-16 26.40 26.80 24.40 25.10 0.0M
2025-09-15 27.50 27.50 26.10 26.40 0.0M
2025-09-12 24.70 26.90 24.60 26.90 0.0M
2025-09-11 23.90 24.60 23.80 24.60 0.0M
2025-09-10 23.20 24.00 23.10 24.00 0.0M
2025-09-09 23.20 23.20 22.80 23.10 0.0M
2025-09-08 24.00 24.00 23.10 23.20 0.0M
2025-09-05 24.00 24.00 23.80 24.00 0.0M
2025-09-04 24.30 24.30 23.80 24.00 0.0M
2025-09-03 23.80 24.20 23.60 24.20 0.0M
2025-09-02 23.90 24.00 23.60 23.70 0.0M
2025-09-01 25.00 25.00 23.10 23.90 0.0M
2025-08-29 25.50 25.50 24.70 25.00 0.0M
2025-08-28 25.50 25.50 25.20 25.50 0.0M
2025-08-27 25.70 25.70 25.10 25.50 0.0M
2025-08-26 26.50 26.50 25.40 25.70 0.0M
2025-08-25 25.70 27.00 25.40 27.00 0.0M
2025-08-22 25.80 25.80 25.40 25.70 0.0M
2025-08-21 26.30 26.30 25.80 25.80 0.0M
2025-08-20 27.00 27.00 25.90 26.30 0.0M
2025-08-19 27.30 27.30 26.80 27.00 0.0M
2025-08-18 27.00 27.30 27.00 27.30 0.0M
2025-08-15 27.50 27.50 27.10 27.30 0.0M
2025-08-14 27.30 27.80 27.00 27.50 0.0M
2025-08-13 27.40 27.50 27.20 27.20 0.0M
2025-08-12 27.50 27.50 27.30 27.40 0.0M
2025-08-11 27.50 27.50 27.20 27.50 0.0M
2025-08-08 27.50 27.50 27.20 27.50 0.0M
2025-08-07 27.10 27.50 26.50 27.50 0.0M
2025-08-06 27.00 27.10 26.70 27.10 0.0M
2025-08-05 27.20 27.40 27.20 27.40 0.0M
2025-08-04 26.70 27.40 26.50 27.20 0.0M
2025-08-01 27.00 27.00 25.80 26.70 0.0M
2025-07-31 27.80 27.80 26.50 26.50 0.0M
2025-07-30 27.80 27.80 27.50 27.80 0.0M
2025-07-29 27.50 28.00 27.50 27.80 0.0M
2025-07-28 28.00 28.00 27.80 27.80 0.0M
2025-07-25 28.20 28.20 27.70 28.00 0.0M
2025-07-24 28.00 28.10 27.50 28.10 0.0M
2025-07-23 28.60 28.70 27.90 28.00 0.0M
2025-07-22 29.00 29.00 28.40 28.60 0.0M
2025-07-21 29.10 29.20 28.60 29.00 0.0M
2025-07-18 29.00 29.00 27.70 28.50 0.0M
2025-07-17 28.70 29.10 28.40 29.00 0.0M
2025-07-16 29.20 29.20 29.00 29.10 0.0M
2025-07-15 28.90 29.20 28.90 29.20 0.0M
2025-07-14 28.10 29.20 27.70 28.90 0.0M
2025-07-11 27.80 28.30 27.60 28.00 0.0M
2025-07-10 27.60 28.00 27.60 27.70 0.0M
2025-07-09 27.60 27.80 27.50 27.60 0.0M
2025-07-08 27.80 28.20 27.40 27.80 0.0M
2025-07-07 28.40 28.40 27.50 27.90 0.0M
2025-07-04 28.20 28.40 28.10 28.40 0.0M
2025-07-03 28.80 28.90 27.50 28.20 0.0M
2025-07-02 29.00 29.20 28.60 28.80 0.0M
2025-07-01 29.00 29.20 28.30 29.00 0.0M
2025-06-30 27.70 29.70 27.70 29.40 0.0M
2025-06-27 28.00 28.30 27.50 27.70 0.0M
2025-06-26 27.90 28.10 27.60 27.90 0.0M
2025-06-25 27.00 28.40 27.00 27.90 0.0M
2025-06-24 27.00 27.00 26.60 26.70 0.0M
2025-06-23 27.20 27.20 26.40 26.50 0.0M
2025-06-20 25.60 27.50 25.60 27.20 0.0M
2025-06-19 26.40 26.40 25.60 25.60 0.0M
2025-06-18 26.80 27.40 26.40 26.70 0.0M
2025-06-17 27.80 28.80 25.70 26.80 0.0M
2025-06-16 25.20 27.70 25.10 27.10 0.0M
2025-06-13 25.00 25.10 24.50 24.70 0.0M
2025-06-12 25.80 25.90 24.80 25.00 0.0M
2025-06-11 26.40 26.50 25.80 25.80 0.0M
2025-06-10 27.00 27.40 26.00 26.40 0.0M
2025-06-09 25.40 26.90 25.40 26.80 0.0M
2025-06-06 25.30 25.40 25.00 25.40 0.0M
2025-06-05 25.20 25.40 24.60 25.20 0.0M
2025-06-04 24.10 25.40 24.10 25.20 0.0M
2025-06-03 24.00 24.10 23.90 24.10 0.0M
2025-06-02 24.30 24.30 23.80 24.00 0.0M
2025-05-30 24.20 24.20 24.00 24.20 0.0M
2025-05-29 24.00 24.10 23.90 24.10 0.0M
2025-05-28 23.90 23.90 23.50 23.90 0.0M
2025-05-27 23.00 23.80 22.70 23.50 0.0M
2025-05-26 22.50 23.10 22.50 23.00 0.0M
2025-05-23 22.50 23.20 22.40 22.50 0.0M
2025-05-22 22.00 22.80 22.00 22.50 0.0M
2025-05-21 23.50 23.50 22.30 23.00 0.0M
2025-05-20 23.30 23.70 23.10 23.50 0.0M
2025-05-19 23.10 23.80 23.10 23.70 0.0M
2025-05-16 23.90 24.10 23.90 24.10 0.0M
2025-05-15 24.80 24.80 23.70 23.90 0.0M
2025-05-14 23.80 23.80 22.70 23.30 0.0M
2025-05-13 23.00 23.80 23.00 23.80 0.0M
2025-05-12 23.00 23.20 22.80 23.00 0.0M
2025-05-09 23.30 23.70 23.30 23.60 0.0M
2025-05-08 23.30 23.90 23.10 23.30 0.0M
2025-05-07 23.20 23.40 23.20 23.30 0.0M
2025-05-06 23.40 24.00 23.10 23.20 0.0M
2025-05-05 23.60 23.70 23.10 23.30 0.0M
2025-05-02 23.40 23.90 23.10 23.10 0.0M
2025-04-30 23.00 23.40 23.00 23.00 0.0M
2025-04-29 22.60 22.80 22.00 22.80 0.0M
2025-04-28 20.90 22.40 20.60 22.30 0.0M
2025-04-25 20.80 21.00 20.80 20.90 0.0M
2025-04-24 20.40 20.80 20.40 20.80 0.0M
2025-04-23 20.40 20.50 20.30 20.30 0.0M
2025-04-22 20.80 20.80 20.20 20.40 0.0M
2025-04-17 20.80 21.00 20.50 20.80 0.0M
2025-04-16 20.80 20.80 20.50 20.80 0.0M
2025-04-15 21.20 21.20 20.70 20.80 0.0M
2025-04-14 21.00 21.20 20.80 21.20 0.0M
2025-04-11 20.50 20.70 20.50 20.70 0.0M
2025-04-10 20.30 20.90 20.20 20.50 0.0M
2025-04-09 19.85 19.85 19.10 19.50 0.0M
2025-04-08 19.70 21.00 19.35 20.20 0.0M
2025-04-07 19.30 19.30 17.50 19.05 0.0M
2025-04-04 21.40 21.70 19.30 19.60 0.0M
2025-04-03 22.70 23.00 20.50 21.30 0.0M
2025-04-02 23.60 23.80 22.60 23.30 0.0M
2025-04-01 23.70 23.80 23.60 23.60 0.0M
2025-03-31 24.70 24.70 23.60 23.70 0.0M
2025-03-28 24.60 24.70 24.50 24.70 0.0M
2025-03-27 25.00 25.00 24.40 24.60 0.0M
2025-03-26 24.80 25.00 24.70 25.00 0.0M
2025-03-25 25.00 25.00 24.50 24.80 0.0M
2025-03-24 24.40 25.00 24.20 24.90 0.0M
2025-03-21 23.80 24.50 23.80 24.20 0.0M
2025-03-20 22.60 23.90 22.60 23.60 0.0M
2025-03-19 23.00 23.00 22.20 22.60 0.0M
2025-03-18 23.80 24.00 22.00 23.00 0.0M
2025-03-17 22.80 23.90 21.00 23.70 0.0M
2025-03-14 23.10 23.10 22.80 22.80 0.0M
2025-03-13 23.30 23.40 22.80 23.10 0.0M
2025-03-12 23.00 23.40 22.80 23.00 0.0M
2025-03-11 23.40 23.40 23.00 23.00 0.0M
2025-03-10 23.20 23.40 23.10 23.30 0.0M
2025-03-07 23.50 23.50 22.80 23.20 0.0M
2025-03-06 23.20 23.40 22.80 23.20 0.0M
2025-03-05 23.30 23.50 22.00 23.20 0.0M
2025-03-04 21.90 23.70 21.60 23.20 0.0M
2025-03-03 20.00 21.00 20.00 21.00 0.0M
2025-02-28 20.20 20.20 20.00 20.00 0.0M
2025-02-27 20.40 20.40 20.00 20.20 0.0M
2025-02-26 20.10 20.20 20.10 20.20 0.0M
2025-02-25 19.95 20.50 19.60 20.10 0.0M
2025-02-24 19.75 19.95 19.70 19.95 0.0M
2025-02-21 18.80 20.60 18.80 19.75 0.0M
2025-02-20 18.90 18.90 18.60 18.80 0.0M
2025-02-19 18.90 18.90 18.80 18.90 0.0M
2025-02-18 18.50 18.90 18.50 18.90 0.0M
2025-02-17 18.60 18.60 18.50 18.50 0.0M
2025-02-14 18.60 18.60 18.50 18.60 0.0M
2025-02-13 18.25 18.60 18.00 18.60 0.0M
2025-02-12 18.25 18.30 18.25 18.25 0.0M
2025-02-11 18.40 18.45 18.10 18.15 0.0M
2025-02-10 18.70 18.70 18.40 18.40 0.0M
2025-02-07 18.70 18.70 18.60 18.70 0.0M
2025-02-06 18.70 18.70 18.70 18.70 0.0M
2025-02-05 18.80 18.90 18.70 18.80 0.0M
2025-02-04 18.80 18.80 18.70 18.80 0.0M
2025-02-03 18.85 18.85 18.70 18.80 0.0M
2025-01-31 18.40 18.85 18.40 18.80 0.0M
2025-01-30 18.35 18.85 18.30 18.40 0.0M
2025-01-29 17.70 18.35 17.50 17.95 0.0M
2025-01-28 17.65 17.70 17.35 17.50 0.0M
2025-01-27 17.80 17.95 17.20 17.65 0.0M
2025-01-24 18.35 18.35 17.40 17.90 0.0M
2025-01-23 18.70 18.70 18.30 18.30 0.0M
2025-01-22 19.10 19.10 18.70 18.70 0.0M
2025-01-21 19.10 19.20 19.00 19.10 0.0M
2025-01-20 19.25 19.35 19.20 19.20 0.0M
2025-01-17 19.25 19.35 19.25 19.25 0.0M
2025-01-16 19.55 19.55 19.25 19.25 0.0M
2025-01-15 19.55 19.55 19.35 19.55 0.0M
2025-01-14 19.45 19.60 19.40 19.55 0.0M
2025-01-13 19.20 19.45 19.20 19.45 0.0M
2025-01-10 19.40 19.40 19.20 19.20 0.0M
2025-01-09 19.40 19.40 19.40 19.40 0.0M
2025-01-08 19.70 19.70 19.40 19.40 0.0M
2025-01-07 19.70 19.75 19.70 19.70 0.0M
2025-01-06 19.80 20.00 19.60 19.70 0.0M
2025-01-03 19.90 20.50 19.55 19.80 0.0M
2025-01-02 17.50 19.20 17.35 19.20 0.0M