Streamwide (ALSTW)

ALSTW
🏛️ Francia →
75.00
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
2021-12-31 34.00 34.00 32.50 33.90 0.0M
2021-12-30 32.00 34.20 32.00 34.10 0.0M
2021-12-29 29.50 32.10 29.50 32.10 0.0M
2021-12-28 31.80 32.70 29.10 29.70 0.0M
2021-12-27 34.20 34.20 32.00 32.40 0.0M
2021-12-24 33.90 34.00 33.90 34.00 0.0M
2021-12-23 33.60 34.00 33.20 34.00 0.0M
2021-12-22 33.30 33.60 33.00 33.60 0.0M
2021-12-21 33.10 33.50 33.10 33.30 0.0M
2021-12-20 33.30 33.30 33.00 33.00 0.0M
2021-12-17 33.40 33.40 32.50 33.40 0.0M
2021-12-16 33.90 33.90 33.70 33.70 0.0M
2021-12-15 33.90 34.00 33.30 34.00 0.0M
2021-12-14 33.90 33.90 33.90 33.90 0.0M
2021-12-13 34.00 34.00 33.90 33.90 0.0M
2021-12-10 33.90 34.00 33.90 33.90 0.0M
2021-12-09 34.00 34.00 33.70 34.00 0.0M
2021-12-08 33.80 34.10 33.80 34.00 0.0M
2021-12-07 34.10 34.10 32.90 33.80 0.0M
2021-12-06 33.50 34.00 33.50 34.00 0.0M
2021-12-03 34.30 34.30 33.90 33.90 0.0M
2021-12-02 34.40 34.40 33.90 34.40 0.0M
2021-12-01 34.20 34.40 33.20 34.30 0.0M
2021-11-30 33.90 34.00 31.80 34.00 0.0M
2021-11-29 33.80 33.80 33.80 33.80 0.0M
2021-11-26 33.90 34.30 33.00 34.20 0.0M
2021-11-25 33.90 34.30 33.90 33.90 0.0M
2021-11-24 33.10 33.60 33.00 33.60 0.0M
2021-11-23 34.60 34.90 33.20 33.20 0.0M
2021-11-22 34.00 34.60 33.90 34.60 0.0M
2021-11-19 34.50 34.90 34.20 34.30 0.0M
2021-11-18 35.10 35.50 34.50 34.50 0.0M
2021-11-17 35.40 35.50 34.50 35.50 0.0M
2021-11-16 35.00 35.50 34.70 35.50 0.0M
2021-11-15 34.00 34.80 34.00 34.80 0.0M
2021-11-12 33.80 34.50 33.00 34.40 0.0M
2021-11-11 33.90 34.60 33.90 34.10 0.0M
2021-11-10 35.10 35.10 34.30 34.30 0.0M
2021-11-09 35.00 35.50 35.00 35.40 0.0M
2021-11-08 35.00 35.40 34.50 35.40 0.0M
2021-11-05 36.20 36.40 33.80 34.90 0.0M
2021-11-04 38.10 38.10 37.70 37.70 0.0M
2021-11-03 38.10 38.20 38.10 38.10 0.0M
2021-11-02 38.20 38.40 38.10 38.40 0.0M
2021-11-01 38.50 38.70 38.10 38.10 0.0M
2021-10-29 38.30 38.70 37.90 38.10 0.0M
2021-10-28 38.60 38.60 38.30 38.30 0.0M
2021-10-27 40.00 40.00 38.20 38.20 0.0M
2021-10-26 38.10 39.90 38.10 39.90 0.0M
2021-10-25 39.00 39.00 38.30 38.40 0.0M
2021-10-22 38.90 39.20 38.60 39.00 0.0M
2021-10-21 39.30 39.50 38.90 38.90 0.0M
2021-10-20 39.40 39.40 38.70 39.30 0.0M
2021-10-19 40.00 40.40 39.00 39.00 0.0M
2021-10-18 38.60 39.50 38.40 39.50 0.0M
2021-10-15 37.80 38.60 37.20 38.50 0.0M
2021-10-14 37.50 38.00 37.40 37.90 0.0M
2021-10-13 38.00 38.00 37.50 37.50 0.0M
2021-10-12 37.90 38.00 37.90 38.00 0.0M
2021-10-11 37.40 37.80 36.80 37.60 0.0M
2021-10-08 36.30 37.60 36.30 36.90 0.0M
2021-10-07 36.30 36.70 35.90 36.70 0.0M
2021-10-06 35.70 36.30 35.60 36.30 0.0M
2021-10-05 35.80 36.00 35.70 36.00 0.0M
2021-10-04 34.80 35.60 34.80 35.60 0.0M
2021-10-01 36.90 36.90 33.80 35.20 0.0M
2021-09-30 37.90 38.00 36.30 37.30 0.0M
2021-09-29 37.60 38.00 37.60 38.00 0.0M
2021-09-28 38.00 38.00 37.70 38.00 0.0M
2021-09-27 38.00 40.50 37.90 38.60 0.0M
2021-09-24 37.90 38.60 37.70 38.30 0.0M
2021-09-23 37.60 38.20 36.50 38.10 0.0M
2021-09-22 38.00 38.00 36.50 37.40 0.0M
2021-09-21 38.80 39.00 35.70 38.30 0.0M
2021-09-20 40.20 40.20 39.30 39.70 0.0M
2021-09-17 40.20 40.20 39.50 40.20 0.0M
2021-09-16 40.20 40.30 39.80 40.20 0.0M
2021-09-15 40.30 40.30 40.20 40.30 0.0M
2021-09-14 40.50 40.50 40.10 40.30 0.0M
2021-09-13 40.40 40.50 39.20 40.50 0.0M
2021-09-10 40.10 40.10 39.00 40.00 0.0M
2021-09-09 39.70 39.70 39.40 39.70 0.0M
2021-09-08 38.60 40.00 38.60 39.80 0.0M
2021-09-07 40.00 40.00 39.00 39.00 0.0M
2021-09-06 40.00 40.30 39.50 39.90 0.0M
2021-09-03 39.40 40.50 39.40 40.00 0.0M
2021-09-02 39.50 39.80 39.10 39.80 0.0M
2021-09-01 38.70 39.30 38.30 39.20 0.0M
2021-08-31 40.10 41.50 38.10 38.40 0.0M
2021-08-30 38.20 40.60 38.00 40.60 0.0M
2021-08-27 38.00 38.10 37.60 38.10 0.0M
2021-08-26 37.60 38.10 37.60 38.00 0.0M
2021-08-25 37.00 37.60 37.00 37.60 0.0M
2021-08-24 36.30 37.00 36.00 37.00 0.0M
2021-08-23 36.00 36.40 36.00 36.40 0.0M
2021-08-20 36.00 36.00 34.90 36.00 0.0M
2021-08-19 36.40 36.80 35.40 36.00 0.0M
2021-08-18 36.40 36.50 36.00 36.40 0.0M
2021-08-17 36.40 36.60 34.70 36.40 0.0M
2021-08-16 38.40 38.50 35.20 36.50 0.0M
2021-08-13 37.90 38.10 36.80 38.10 0.0M
2021-08-12 37.20 38.00 36.00 37.90 0.0M
2021-08-11 35.50 36.40 34.20 36.40 0.0M
2021-08-10 35.50 35.60 35.00 35.60 0.0M
2021-08-09 35.20 35.40 34.80 35.40 0.0M
2021-08-06 34.40 35.00 34.40 35.00 0.0M
2021-08-05 33.60 34.30 33.60 34.30 0.0M
2021-08-04 33.50 33.80 33.50 33.60 0.0M
2021-08-03 33.90 34.20 33.50 33.60 0.0M
2021-08-02 33.80 33.80 33.10 33.80 0.0M
2021-07-30 33.00 33.40 33.00 33.40 0.0M
2021-07-29 33.00 33.50 33.00 33.00 0.0M
2021-07-28 33.70 33.80 33.30 33.80 0.0M
2021-07-27 33.20 33.70 33.00 33.70 0.0M
2021-07-26 33.20 33.30 33.00 33.30 0.0M
2021-07-23 32.50 33.30 32.40 33.30 0.0M
2021-07-22 33.70 33.70 31.50 32.90 0.0M
2021-07-21 33.40 33.40 32.80 33.40 0.0M
2021-07-20 32.90 33.40 32.50 33.20 0.0M
2021-07-19 32.50 33.80 32.50 33.00 0.0M
2021-07-16 32.70 33.10 32.40 33.10 0.0M
2021-07-15 32.40 33.10 32.20 33.10 0.0M
2021-07-14 32.30 33.00 32.00 32.40 0.0M
2021-07-13 32.40 33.70 32.00 32.70 0.0M
2021-07-12 33.40 33.80 31.70 33.30 0.0M
2021-07-09 33.50 33.90 33.40 33.80 0.0M
2021-07-08 34.00 34.00 32.50 33.60 0.0M
2021-07-07 33.30 34.00 33.10 34.00 0.0M
2021-07-06 33.60 34.00 33.20 33.70 0.0M
2021-07-05 34.50 34.50 33.10 33.60 0.0M
2021-07-02 35.60 35.80 34.10 34.10 0.0M
2021-07-01 34.40 36.00 34.40 35.40 0.0M
2021-06-30 33.40 34.00 33.40 34.00 0.0M
2021-06-29 34.00 34.00 32.80 33.40 0.0M
2021-06-28 32.20 33.80 32.10 33.60 0.0M
2021-06-25 31.50 32.40 31.50 32.30 0.0M
2021-06-24 32.10 32.10 31.60 31.60 0.0M
2021-06-23 32.50 32.50 31.60 31.70 0.0M
2021-06-22 32.50 32.70 32.40 32.50 0.0M
2021-06-21 32.20 32.90 32.10 32.80 0.0M
2021-06-18 32.90 33.00 32.60 32.60 0.0M
2021-06-17 33.70 33.80 32.80 32.80 0.0M
2021-06-16 34.30 34.30 33.60 33.60 0.0M
2021-06-15 34.90 35.10 34.40 34.40 0.0M
2021-06-14 35.40 35.40 34.90 34.90 0.0M
2021-06-11 35.00 35.40 34.90 35.40 0.0M
2021-06-10 35.30 35.40 34.90 35.40 0.0M
2021-06-09 35.30 35.30 35.10 35.30 0.0M
2021-06-08 35.30 35.90 34.90 35.30 0.0M
2021-06-07 34.00 34.60 34.00 34.60 0.0M
2021-06-04 34.20 34.40 34.00 34.40 0.0M
2021-06-03 34.00 34.30 33.80 34.20 0.0M
2021-06-02 33.70 34.00 33.70 34.00 0.0M
2021-06-01 33.50 33.70 33.40 33.70 0.0M
2021-05-31 32.60 34.10 32.40 34.10 0.0M
2021-05-28 33.00 33.00 32.30 32.60 0.0M
2021-05-27 33.00 33.00 32.30 32.60 0.0M
2021-05-26 32.90 33.00 32.50 33.00 0.0M
2021-05-25 32.80 33.00 32.50 32.80 0.0M
2021-05-24 32.60 33.00 32.50 32.80 0.0M
2021-05-21 33.90 33.90 32.80 32.80 0.0M
2021-05-20 33.50 34.00 33.20 33.80 0.0M
2021-05-19 34.60 34.60 33.50 33.60 0.0M
2021-05-18 34.00 34.70 34.00 34.30 0.0M
2021-05-17 36.00 36.00 35.50 35.50 0.0M
2021-05-14 35.40 36.00 35.40 36.00 0.0M
2021-05-13 35.40 35.90 34.00 35.90 0.0M
2021-05-12 35.50 35.50 35.10 35.40 0.0M
2021-05-11 35.90 36.00 35.10 35.10 0.0M
2021-05-10 36.00 36.00 35.60 35.90 0.0M
2021-05-07 36.00 36.00 35.50 35.80 0.0M
2021-05-06 36.00 36.00 35.70 36.00 0.0M
2021-05-05 35.30 36.00 35.30 36.00 0.0M
2021-05-04 35.00 35.70 34.50 35.00 0.0M
2021-05-03 34.90 35.40 34.60 35.00 0.0M
2021-04-30 35.80 35.80 34.00 35.00 0.0M
2021-04-29 37.00 37.00 35.40 35.40 0.0M
2021-04-28 37.60 37.60 36.80 36.80 0.0M
2021-04-27 37.70 37.80 37.70 37.70 0.0M
2021-04-26 37.50 37.80 36.90 37.00 0.0M
2021-04-23 37.80 37.80 36.90 37.50 0.0M
2021-04-22 36.50 38.00 36.40 37.70 0.0M
2021-04-21 36.00 36.40 35.90 36.40 0.0M
2021-04-20 35.30 36.60 35.00 35.90 0.0M
2021-04-19 35.00 35.50 35.00 35.30 0.0M
2021-04-16 32.90 34.90 32.50 34.60 0.0M
2021-04-15 32.80 32.90 32.80 32.90 0.0M
2021-04-14 32.60 32.80 32.60 32.80 0.0M
2021-04-13 32.90 32.90 32.80 32.90 0.0M
2021-04-12 32.90 33.00 32.10 32.80 0.0M
2021-04-09 31.80 32.60 31.80 32.60 0.0M
2021-04-08 32.10 32.30 31.80 31.80 0.0M
2021-04-07 32.50 32.60 32.00 32.30 0.0M
2021-04-06 34.00 34.00 32.40 32.60 0.0M
2021-04-01 32.80 33.60 31.80 33.00 0.0M
2021-03-31 33.00 34.00 32.40 32.80 0.0M
2021-03-30 34.80 35.00 32.60 32.60 0.0M
2021-03-29 34.20 35.20 33.80 35.20 0.0M
2021-03-26 33.00 35.00 33.00 34.60 0.0M
2021-03-25 35.40 35.40 32.60 33.00 0.0M
2021-03-24 37.00 37.00 34.60 35.60 0.1M
2021-03-23 40.00 40.00 37.00 37.40 0.0M
2021-03-22 36.00 37.00 36.00 37.00 0.0M
2021-03-19 37.80 37.80 36.20 37.20 0.0M
2021-03-18 37.40 37.80 37.00 37.80 0.0M
2021-03-17 37.60 37.60 37.00 37.40 0.0M
2021-03-16 36.60 37.40 36.60 37.20 0.0M
2021-03-15 36.20 37.60 36.20 36.80 0.0M
2021-03-12 36.40 36.60 36.20 36.60 0.0M
2021-03-11 36.40 36.60 36.00 36.60 0.0M
2021-03-10 36.80 36.80 35.80 36.00 0.0M
2021-03-09 35.20 37.00 35.20 36.40 0.0M
2021-03-08 34.60 35.00 33.00 35.00 0.0M
2021-03-05 38.20 38.20 35.00 35.60 0.0M
2021-03-04 38.60 38.60 36.20 38.40 0.0M
2021-03-03 39.00 39.40 38.60 38.60 0.0M
2021-03-02 38.40 39.20 38.20 39.20 0.0M
2021-03-01 37.00 38.80 37.00 38.80 0.0M
2021-02-26 38.20 38.60 37.00 37.60 0.0M
2021-02-25 38.40 39.40 38.20 39.40 0.0M
2021-02-24 37.60 38.20 36.60 38.20 0.0M
2021-02-23 39.00 39.00 35.60 37.40 0.0M
2021-02-22 41.00 41.00 38.60 39.20 0.0M
2021-02-19 38.60 41.80 38.60 40.40 0.0M
2021-02-18 38.40 39.40 38.40 38.60 0.0M
2021-02-17 37.80 38.60 36.20 38.60 0.0M
2021-02-16 35.40 37.00 35.40 36.80 0.0M
2021-02-15 37.40 37.80 35.40 35.60 0.0M
2021-02-12 38.40 38.40 36.20 36.60 0.0M
2021-02-11 34.80 38.00 33.60 37.80 0.0M
2021-02-10 33.00 33.00 32.40 32.60 0.0M
2021-02-09 32.80 34.00 32.00 32.60 0.0M
2021-02-08 31.40 31.40 30.80 31.20 0.0M
2021-02-05 30.00 31.20 29.80 31.20 0.0M
2021-02-04 30.60 31.20 30.40 31.20 0.0M
2021-02-03 31.60 31.60 30.00 30.60 0.0M
2021-02-02 31.00 31.60 29.40 31.60 0.0M
2021-02-01 30.80 31.00 29.40 31.00 0.0M
2021-01-29 31.60 31.60 31.00 31.00 0.0M
2021-01-28 30.60 30.80 27.80 30.80 0.0M
2021-01-27 31.80 32.00 30.80 31.00 0.0M
2021-01-26 29.80 31.80 29.60 31.40 0.0M
2021-01-25 28.40 29.60 26.40 29.60 0.0M
2021-01-22 30.80 31.80 30.20 30.80 0.0M
2021-01-21 32.60 32.60 30.20 32.00 0.0M
2021-01-20 32.80 32.80 31.80 32.60 0.0M
2021-01-19 32.20 32.80 31.60 32.60 0.0M
2021-01-18 33.20 33.40 32.20 32.20 0.0M
2021-01-15 32.80 34.80 31.60 33.60 0.0M
2021-01-14 34.00 34.00 32.40 32.60 0.0M
2021-01-13 30.20 34.40 29.80 32.00 0.0M
2021-01-12 30.00 30.00 28.40 29.80 0.0M
2021-01-11 28.00 30.20 28.00 30.20 0.0M
2021-01-08 26.00 27.80 26.00 27.40 0.0M
2021-01-07 26.60 27.40 26.40 26.40 0.0M
2021-01-06 26.60 27.60 26.40 27.00 0.0M
2021-01-05 26.60 26.80 26.20 26.60 0.0M
2021-01-04 26.00 26.60 25.80 26.40 0.0M