Voltalia SA (VLTSA)

VLTSA
🏛️ Francia →
7.02
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
2023-12-29 10.08 10.48 9.91 10.42 0.1M
2023-12-28 10.02 10.24 10.02 10.02 0.1M
2023-12-27 9.53 10.02 9.53 10.02 0.1M
2023-12-22 9.66 9.66 9.45 9.57 0.1M
2023-12-21 9.60 9.68 9.50 9.66 0.1M
2023-12-20 9.62 9.73 9.55 9.68 0.1M
2023-12-19 9.55 9.70 9.55 9.68 0.1M
2023-12-18 9.67 9.82 9.42 9.56 0.1M
2023-12-15 9.20 9.78 9.05 9.75 0.2M
2023-12-14 8.23 9.40 8.18 9.15 0.3M
2023-12-13 7.89 8.27 7.75 8.06 0.2M
2023-12-12 8.35 8.35 8.01 8.01 0.2M
2023-12-11 8.90 8.96 8.37 8.37 0.1M
2023-12-08 9.05 9.20 8.91 8.91 0.1M
2023-12-07 9.15 9.23 8.90 9.09 0.1M
2023-12-06 9.20 9.25 9.06 9.21 0.1M
2023-12-05 9.58 9.58 9.07 9.16 0.1M
2023-12-04 9.72 9.93 9.56 9.56 0.0M
2023-12-01 9.69 9.94 9.45 9.65 0.1M
2023-11-30 9.42 9.72 9.40 9.67 0.1M
2023-11-29 8.90 9.39 8.90 9.28 0.1M
2023-11-28 8.88 9.00 8.81 8.91 0.0M
2023-11-27 8.89 8.97 8.78 8.92 0.0M
2023-11-24 8.97 9.02 8.86 8.91 0.0M
2023-11-23 9.17 9.22 8.93 9.03 0.1M
2023-11-22 9.09 9.26 9.04 9.13 0.1M
2023-11-21 9.29 9.47 9.10 9.10 0.1M
2023-11-20 9.20 9.39 9.20 9.30 0.1M
2023-11-17 9.92 10.14 9.14 9.20 0.1M
2023-11-16 9.90 10.10 9.85 9.91 0.1M
2023-11-15 9.70 10.16 9.69 10.04 0.1M
2023-11-14 8.81 9.64 8.65 9.61 0.1M
2023-11-13 9.14 9.19 8.84 8.85 0.1M
2023-11-10 9.10 9.10 8.99 9.10 0.1M
2023-11-09 8.74 9.20 8.72 9.20 0.1M
2023-11-08 8.68 8.77 8.64 8.70 0.1M
2023-11-07 8.75 8.77 8.64 8.72 0.1M
2023-11-06 9.04 9.08 8.64 8.73 0.1M
2023-11-03 8.51 9.05 8.50 9.00 0.1M
2023-11-02 8.00 8.67 8.00 8.46 0.2M
2023-11-01 7.95 7.99 7.76 7.93 0.1M
2023-10-31 7.84 7.92 7.65 7.89 0.1M
2023-10-30 8.03 8.25 7.84 7.84 0.1M
2023-10-27 7.92 8.07 7.86 7.98 0.2M
2023-10-26 7.65 8.08 7.42 7.87 0.2M
2023-10-25 8.08 8.08 7.64 7.65 0.1M
2023-10-24 8.15 8.24 8.00 8.14 0.1M
2023-10-23 8.25 8.25 7.97 8.09 0.1M
2023-10-20 8.79 8.79 8.24 8.24 0.1M
2023-10-19 9.01 9.30 8.90 8.90 0.1M
2023-10-18 8.86 9.21 8.81 9.08 0.1M
2023-10-17 9.10 9.25 9.05 9.13 0.0M
2023-10-16 9.29 9.31 9.04 9.10 0.1M
2023-10-13 9.30 9.45 9.25 9.33 0.1M
2023-10-12 9.35 9.56 9.28 9.45 0.1M
2023-10-11 9.06 9.39 9.00 9.33 0.1M
2023-10-10 8.62 9.17 8.58 9.12 0.2M
2023-10-09 8.68 8.68 8.16 8.40 0.1M
2023-10-06 9.10 9.21 8.59 8.76 0.1M
2023-10-05 9.18 9.27 8.93 9.06 0.1M
2023-10-04 9.29 9.58 9.12 9.19 0.2M
2023-10-03 9.82 9.82 9.23 9.23 0.2M
2023-10-02 10.30 10.30 9.87 9.87 0.2M
2023-09-29 10.28 10.36 10.10 10.26 0.2M
2023-09-28 10.70 10.84 10.20 10.20 0.2M
2023-09-27 12.68 12.68 10.64 10.94 0.3M
2023-09-26 13.22 13.22 12.82 12.98 0.0M
2023-09-25 13.84 13.94 13.18 13.28 0.1M
2023-09-22 13.74 14.02 13.66 13.78 0.1M
2023-09-21 14.38 14.44 13.76 13.80 0.1M
2023-09-20 14.26 14.56 14.26 14.50 0.0M
2023-09-19 14.30 14.46 14.22 14.28 0.0M
2023-09-18 14.76 14.76 14.34 14.34 0.0M
2023-09-15 14.98 15.10 14.82 14.82 0.1M
2023-09-14 14.66 14.98 14.56 14.88 0.1M
2023-09-13 14.60 14.66 14.34 14.60 0.0M
2023-09-12 14.94 14.96 14.60 14.68 0.0M
2023-09-11 15.20 15.20 14.86 14.90 0.0M
2023-09-08 15.20 15.36 15.20 15.20 0.0M
2023-09-07 15.62 15.62 15.18 15.30 0.0M
2023-09-06 15.72 15.72 15.42 15.62 0.0M
2023-09-05 15.70 15.72 15.58 15.72 0.0M
2023-09-04 15.80 15.96 15.76 15.80 0.0M
2023-09-01 16.18 16.18 15.74 15.90 0.0M
2023-08-31 16.00 16.20 15.94 16.20 0.0M
2023-08-30 16.24 16.24 15.68 15.96 0.0M
2023-08-29 16.06 16.30 16.00 16.30 0.0M
2023-08-28 15.84 16.06 15.78 16.00 0.0M
2023-08-25 15.80 15.84 15.68 15.84 0.0M
2023-08-24 15.80 15.90 15.74 15.88 0.0M
2023-08-23 15.80 15.82 15.68 15.82 0.0M
2023-08-22 15.66 15.78 15.54 15.78 0.0M
2023-08-21 15.56 15.66 15.44 15.66 0.0M
2023-08-18 15.48 15.62 15.42 15.62 0.0M
2023-08-17 15.56 15.56 15.36 15.54 0.0M
2023-08-16 15.52 15.66 15.46 15.62 0.0M
2023-08-15 15.38 15.60 15.38 15.58 0.0M
2023-08-14 15.56 15.56 15.26 15.36 0.0M
2023-08-11 15.66 15.70 15.50 15.50 0.0M
2023-08-10 15.64 15.72 15.58 15.66 0.0M
2023-08-09 16.18 16.18 15.44 15.66 0.0M
2023-08-08 15.56 16.16 15.50 16.10 0.0M
2023-08-07 15.66 15.84 15.52 15.56 0.0M
2023-08-04 15.44 15.68 15.38 15.66 0.0M
2023-08-03 15.40 15.54 15.30 15.50 0.0M
2023-08-02 15.40 15.68 15.28 15.36 0.0M
2023-08-01 15.78 15.82 15.42 15.46 0.0M
2023-07-31 15.72 16.00 15.72 15.80 0.0M
2023-07-28 16.00 16.00 15.60 15.78 0.0M
2023-07-27 16.20 16.24 16.00 16.06 0.0M
2023-07-26 15.98 16.30 15.92 16.18 0.0M
2023-07-25 15.94 16.08 15.70 16.04 0.0M
2023-07-24 16.00 16.20 15.88 15.90 0.0M
2023-07-21 15.60 16.00 15.58 16.00 0.1M
2023-07-20 15.30 15.62 15.30 15.62 0.0M
2023-07-19 14.70 15.28 14.70 15.24 0.0M
2023-07-18 14.64 14.78 14.56 14.64 0.0M
2023-07-17 14.90 14.94 14.66 14.70 0.0M
2023-07-14 15.00 15.00 14.86 14.96 0.0M
2023-07-13 14.54 15.28 14.54 15.00 0.0M
2023-07-12 14.50 14.54 14.36 14.50 0.0M
2023-07-11 14.38 14.52 14.22 14.48 0.0M
2023-07-10 14.40 14.40 14.12 14.18 0.0M
2023-07-07 14.22 14.52 14.00 14.52 0.0M
2023-07-06 14.46 14.52 14.08 14.08 0.0M
2023-07-05 14.80 14.82 14.42 14.56 0.7M
2023-07-04 14.58 14.90 14.56 14.80 0.0M
2023-07-03 14.60 14.66 14.46 14.56 0.0M
2023-06-30 15.12 15.20 14.56 14.58 0.1M
2023-06-29 15.50 15.50 15.08 15.12 0.0M
2023-06-28 15.14 15.54 15.14 15.44 0.0M
2023-06-27 15.30 15.36 15.18 15.20 0.0M
2023-06-26 15.04 15.34 14.98 15.30 0.0M
2023-06-23 15.10 15.18 15.06 15.08 0.0M
2023-06-22 15.48 15.48 15.10 15.16 0.0M
2023-06-21 15.60 15.60 15.26 15.42 0.0M
2023-06-20 15.34 15.66 15.32 15.62 0.0M
2023-06-19 15.60 15.60 15.14 15.44 0.0M
2023-06-16 15.76 15.96 15.60 15.60 0.1M
2023-06-15 15.84 15.92 15.72 15.78 0.0M
2023-06-14 15.90 15.92 15.56 15.78 0.0M
2023-06-13 16.42 16.44 15.48 16.00 0.1M
2023-06-12 15.68 16.56 15.66 16.48 0.1M
2023-06-09 15.08 15.38 15.08 15.38 0.0M
2023-06-08 15.44 15.44 15.14 15.14 0.0M
2023-06-07 15.06 15.50 15.02 15.48 0.0M
2023-06-06 14.88 15.04 14.76 15.00 0.0M
2023-06-05 14.74 14.98 14.70 14.88 0.0M
2023-06-02 14.88 14.98 14.62 14.76 0.0M
2023-06-01 15.04 15.16 14.56 14.86 0.0M
2023-05-31 14.60 15.06 14.52 15.04 0.1M
2023-05-30 14.44 14.64 14.44 14.58 0.0M
2023-05-29 14.40 14.46 14.32 14.38 0.0M
2023-05-26 14.58 14.64 14.32 14.44 0.0M
2023-05-25 14.82 14.88 14.50 14.58 0.0M
2023-05-24 14.48 14.82 14.40 14.80 0.0M
2023-05-23 14.06 14.54 14.06 14.50 0.0M
2023-05-22 14.38 14.38 14.02 14.14 0.0M
2023-05-19 14.08 14.40 13.96 14.36 0.0M
2023-05-18 14.32 14.32 13.92 14.04 0.0M
2023-05-17 14.68 14.68 14.26 14.26 0.0M
2023-05-16 14.68 14.80 14.58 14.74 0.0M
2023-05-15 14.24 14.70 14.24 14.64 0.0M
2023-05-12 14.08 14.18 14.00 14.18 0.0M
2023-05-11 14.24 14.44 14.06 14.10 0.0M
2023-05-10 13.86 14.28 13.86 14.18 0.0M
2023-05-09 13.92 13.92 13.68 13.86 0.0M
2023-05-08 13.92 14.08 13.92 13.94 0.0M
2023-05-05 13.56 13.88 13.56 13.88 0.0M
2023-05-04 13.18 13.66 13.12 13.56 0.0M
2023-05-03 13.50 13.54 13.18 13.20 0.0M
2023-05-02 13.80 13.84 13.38 13.48 0.1M
2023-04-28 13.44 13.80 13.42 13.78 0.1M
2023-04-27 12.84 13.38 12.74 13.38 0.1M
2023-04-26 12.86 13.00 12.76 12.78 0.0M
2023-04-25 12.88 12.90 12.74 12.88 0.0M
2023-04-24 12.64 12.98 12.62 12.88 0.0M
2023-04-21 12.96 13.08 12.66 12.72 0.1M
2023-04-20 12.98 12.98 12.80 12.96 0.0M
2023-04-19 13.20 13.20 12.68 12.98 0.1M
2023-04-18 13.40 13.40 13.04 13.26 0.1M
2023-04-17 13.78 13.88 13.28 13.38 0.1M
2023-04-14 14.20 14.26 13.78 13.80 0.0M
2023-04-13 13.96 14.20 13.90 14.14 0.0M
2023-04-12 13.78 13.98 13.70 13.90 0.1M
2023-04-11 13.96 14.26 13.64 13.78 0.1M
2023-04-06 13.86 13.98 13.74 13.80 0.0M
2023-04-05 14.14 14.14 13.80 13.84 0.0M
2023-04-04 14.08 14.24 14.02 14.02 0.0M
2023-04-03 14.80 14.80 14.02 14.02 0.1M
2023-03-31 14.14 14.78 14.06 14.60 0.1M
2023-03-30 13.80 14.14 13.78 14.14 0.1M
2023-03-29 13.30 13.76 13.22 13.76 0.1M
2023-03-28 13.34 13.56 13.20 13.24 0.1M
2023-03-27 14.16 14.20 13.28 13.28 0.1M
2023-03-24 14.10 14.10 13.62 13.78 0.1M
2023-03-23 14.20 14.40 13.08 14.14 0.3M
2023-03-22 15.80 15.80 15.50 15.50 0.1M
2023-03-21 16.20 16.34 15.74 15.80 0.0M
2023-03-20 16.18 16.32 15.68 16.14 0.1M
2023-03-17 16.78 16.94 16.14 16.14 0.1M
2023-03-16 16.32 16.78 16.24 16.72 0.1M
2023-03-15 16.54 16.80 16.14 16.16 0.1M
2023-03-14 16.26 16.50 16.24 16.48 0.0M
2023-03-13 16.50 16.50 16.10 16.26 0.0M
2023-03-10 16.60 16.64 16.32 16.50 0.0M
2023-03-09 16.82 16.84 16.56 16.64 0.0M
2023-03-08 16.92 16.94 16.70 16.88 0.0M
2023-03-07 17.12 17.26 16.90 16.94 0.0M
2023-03-06 17.34 17.36 17.06 17.18 0.0M
2023-03-03 17.34 17.48 17.22 17.36 0.1M
2023-03-02 17.10 17.44 17.02 17.40 0.1M
2023-03-01 17.84 17.86 17.12 17.14 0.1M
2023-02-28 17.90 18.06 17.54 17.90 0.1M
2023-02-27 17.70 18.04 17.64 17.96 0.0M
2023-02-24 17.50 17.84 17.46 17.64 0.0M
2023-02-23 17.56 17.56 17.44 17.50 0.0M
2023-02-22 17.50 17.56 17.32 17.50 0.1M
2023-02-21 17.40 17.56 17.32 17.52 0.0M
2023-02-20 17.20 17.50 17.20 17.38 0.0M
2023-02-17 17.16 17.28 16.92 17.14 0.0M
2023-02-16 17.18 17.40 17.10 17.14 0.0M
2023-02-15 17.20 17.26 17.10 17.22 0.0M
2023-02-14 17.32 17.50 17.18 17.18 0.0M
2023-02-13 17.54 17.66 17.24 17.24 0.0M
2023-02-10 17.12 17.60 17.10 17.60 0.0M
2023-02-09 17.40 17.42 17.16 17.16 0.0M
2023-02-08 17.32 17.50 17.32 17.36 0.0M
2023-02-07 17.64 17.64 17.16 17.20 0.0M
2023-02-06 17.74 17.82 17.44 17.70 0.0M
2023-02-03 17.80 17.82 17.50 17.78 0.0M
2023-02-02 17.20 17.82 17.20 17.82 0.0M
2023-02-01 17.40 17.54 17.14 17.22 0.0M
2023-01-31 17.38 17.46 17.10 17.38 0.0M
2023-01-30 17.82 17.86 17.34 17.34 0.0M
2023-01-27 18.06 18.14 17.82 17.88 0.0M
2023-01-26 17.62 18.12 17.62 18.06 0.1M
2023-01-25 17.44 17.56 17.36 17.56 0.0M
2023-01-24 17.72 17.72 17.44 17.50 0.0M
2023-01-23 17.50 17.76 17.38 17.66 0.0M
2023-01-20 17.84 17.84 17.46 17.50 0.1M
2023-01-19 18.04 18.04 17.74 17.90 0.1M
2023-01-18 18.00 18.22 17.82 18.04 0.1M
2023-01-17 17.88 18.00 17.82 18.00 0.0M
2023-01-16 17.94 18.00 17.74 17.88 0.0M
2023-01-13 17.64 18.12 17.64 17.88 0.1M
2023-01-12 17.92 17.94 17.60 17.64 0.1M
2023-01-11 17.36 17.92 17.36 17.88 0.1M
2023-01-10 17.48 17.84 17.24 17.42 0.0M
2023-01-09 17.76 18.26 17.50 17.54 0.1M
2023-01-06 17.42 17.78 17.22 17.68 0.1M
2023-01-05 17.80 17.96 17.28 17.30 0.1M
2023-01-04 17.18 17.62 17.02 17.62 0.1M
2023-01-03 17.24 17.60 17.12 17.12 0.1M
2023-01-02 17.12 17.30 17.12 17.24 0.0M