Avenir Telecom (AVOM)

AVOM
🏛️ Frankreich →
0.03
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 2.58 2.62 2.50 2.57 0.0M
2021-12-30 2.54 2.62 2.49 2.53 0.1M
2021-12-29 2.60 2.62 2.48 2.54 0.0M
2021-12-28 2.64 2.69 2.42 2.49 0.1M
2021-12-27 2.56 2.68 2.50 2.60 0.0M
2021-12-24 2.56 2.69 2.50 2.60 0.0M
2021-12-23 2.70 2.70 2.50 2.58 0.0M
2021-12-22 2.48 3.35 2.48 2.60 0.1M
2021-12-21 2.66 2.70 2.41 2.48 0.1M
2021-12-20 3.02 3.10 2.56 2.76 0.1M
2021-12-17 3.11 3.12 2.96 3.03 0.0M
2021-12-16 3.22 3.28 3.00 3.05 0.1M
2021-12-15 3.52 3.52 3.29 3.30 0.1M
2021-12-14 3.45 3.59 3.30 3.52 0.1M
2021-12-13 4.04 4.08 3.43 3.49 0.2M
2021-12-10 4.30 4.30 3.96 4.08 0.1M
2021-12-09 5.01 5.01 4.10 4.22 0.4M
2021-12-08 5.28 5.50 5.01 5.12 0.1M
2021-12-07 5.10 5.36 4.92 5.34 0.1M
2021-12-06 4.69 4.86 4.66 4.76 0.0M
2021-12-03 4.93 4.94 4.68 4.72 0.0M
2021-12-02 4.67 5.12 4.65 4.93 0.1M
2021-12-01 4.64 4.82 4.46 4.66 0.0M
2021-11-30 4.61 4.77 4.50 4.54 0.0M
2021-11-29 4.75 4.85 4.51 4.74 0.0M
2021-11-26 4.96 4.97 4.64 4.80 0.0M
2021-11-25 4.96 5.13 4.91 4.96 0.0M
2021-11-24 5.10 5.10 4.86 4.96 0.0M
2021-11-23 5.08 5.36 4.90 5.04 0.0M
2021-11-22 5.14 5.14 4.86 5.06 0.1M
2021-11-19 5.75 5.75 5.04 5.08 0.1M
2021-11-18 5.76 5.84 5.54 5.70 0.1M
2021-11-17 5.77 6.14 5.60 5.69 0.1M
2021-11-16 6.62 6.62 5.52 5.94 0.1M
2021-11-15 7.12 7.94 6.16 6.58 0.5M
2021-11-12 5.12 6.12 4.94 5.72 0.2M
2021-11-11 5.12 5.20 4.80 5.12 0.0M
2021-11-10 5.32 5.32 4.90 5.13 0.0M
2021-11-09 5.24 5.42 5.04 5.25 0.0M
2021-11-08 5.06 5.22 4.97 5.22 0.0M
2021-11-05 5.28 5.28 4.82 5.04 0.0M
2021-11-04 5.51 5.54 5.12 5.14 0.0M
2021-11-03 5.34 5.60 5.20 5.38 0.0M
2021-11-02 5.41 5.41 5.06 5.34 0.0M
2021-11-01 5.28 5.42 4.97 5.38 0.0M
2021-10-29 5.51 5.51 4.88 5.14 0.0M
2021-10-28 5.92 5.95 5.25 5.51 0.0M
2021-10-27 6.08 6.08 5.68 5.77 0.0M
2021-10-26 5.90 6.06 5.72 5.94 0.0M
2021-10-25 5.88 6.08 5.75 5.90 0.0M
2021-10-22 6.00 6.04 5.88 5.88 0.0M
2021-10-21 6.16 6.23 5.90 6.02 0.0M
2021-10-20 7.02 7.02 5.56 6.24 0.2M
2021-10-19 7.62 7.76 7.12 7.15 0.0M
2021-10-18 7.62 7.74 7.62 7.62 0.0M
2021-10-15 7.65 7.98 7.60 7.87 0.0M
2021-10-14 7.89 8.00 7.66 7.81 0.0M
2021-10-13 8.11 8.16 7.88 8.00 0.0M
2021-10-12 8.06 8.24 7.90 8.14 0.0M
2021-10-11 8.22 8.48 7.96 8.16 0.0M
2021-10-08 8.48 8.62 7.91 7.95 0.1M
2021-10-07 8.21 8.46 8.21 8.42 0.0M
2021-10-06 8.32 8.80 7.84 8.14 0.1M
2021-10-05 9.50 9.70 8.16 8.40 0.1M
2021-10-04 9.70 9.84 9.44 9.60 0.0M
2021-10-01 9.76 10.00 9.60 9.76 0.0M
2021-09-30 10.16 10.16 9.78 9.84 0.0M
2021-09-29 10.24 10.24 9.76 10.00 0.0M
2021-09-28 10.38 10.64 9.79 9.92 0.0M
2021-09-27 10.24 10.32 9.87 10.30 0.0M
2021-09-24 10.05 10.30 9.81 9.84 0.0M
2021-09-23 9.71 10.70 9.63 10.21 0.1M
2021-09-22 9.60 9.74 9.54 9.65 0.0M
2021-09-21 9.36 9.76 9.36 9.54 0.0M
2021-09-20 9.84 9.84 9.36 9.50 0.0M
2021-09-17 9.70 10.24 9.57 9.92 0.0M
2021-09-16 9.15 9.82 9.01 9.52 0.0M
2021-09-15 9.20 9.42 9.04 9.28 0.0M
2021-09-14 9.84 9.84 9.20 9.31 0.0M
2021-09-13 10.32 10.32 9.46 9.68 0.0M
2021-09-10 10.38 10.46 9.97 10.32 0.0M
2021-09-09 10.14 10.54 9.94 10.38 0.0M
2021-09-08 10.70 10.70 9.92 9.95 0.1M
2021-09-07 11.01 11.54 10.46 10.80 0.1M
2021-09-06 9.92 11.52 9.87 11.12 0.2M
2021-09-03 9.63 10.51 9.63 9.74 0.1M
2021-09-02 9.33 9.87 9.09 9.68 0.1M
2021-09-01 9.26 9.41 9.06 9.28 0.0M
2021-08-31 9.84 9.92 9.12 9.31 0.1M
2021-08-30 9.25 9.60 8.96 9.18 0.0M
2021-08-27 9.47 9.66 8.88 9.18 0.1M
2021-08-26 9.76 9.82 9.39 9.46 0.0M
2021-08-25 9.49 9.92 9.22 9.60 0.1M
2021-08-24 8.91 9.60 8.74 9.33 0.1M
2021-08-23 9.18 9.38 8.74 8.80 0.0M
2021-08-20 8.91 9.25 8.67 9.18 0.0M
2021-08-19 8.37 9.09 8.27 8.80 0.1M
2021-08-18 8.21 8.80 8.11 8.48 0.2M
2021-08-17 8.32 8.37 8.14 8.16 0.0M
2021-08-16 8.34 8.38 8.14 8.32 0.0M
2021-08-13 8.29 8.91 8.27 8.40 0.0M
2021-08-12 8.27 8.59 8.24 8.40 0.0M
2021-08-11 8.37 8.37 8.11 8.27 0.0M
2021-08-10 8.32 8.48 8.18 8.24 0.0M
2021-08-09 8.29 8.61 8.16 8.32 0.0M
2021-08-06 8.58 8.93 8.24 8.38 0.0M
2021-08-05 9.09 9.34 8.59 8.86 0.0M
2021-08-04 10.16 10.38 9.10 9.12 0.1M
2021-08-03 10.56 10.72 10.08 10.35 0.0M
2021-08-02 9.33 10.72 9.33 10.72 0.1M
2021-07-30 9.34 10.13 9.12 9.23 0.0M
2021-07-29 8.62 9.49 8.37 9.23 0.0M
2021-07-28 8.82 9.41 8.10 8.46 0.1M
2021-07-27 7.88 8.10 7.87 8.03 0.0M
2021-07-26 8.06 8.14 7.84 7.87 0.0M
2021-07-23 7.84 9.23 7.84 8.13 0.1M
2021-07-22 7.60 8.16 7.60 7.76 0.0M
2021-07-21 8.24 8.24 7.62 7.62 0.0M
2021-07-20 8.02 8.46 7.76 7.84 0.0M
2021-07-19 8.30 8.56 7.70 8.08 0.0M
2021-07-16 8.08 8.42 8.06 8.32 0.0M
2021-07-15 8.45 8.53 8.03 8.08 0.0M
2021-07-14 9.04 9.04 8.48 8.62 0.0M
2021-07-13 9.01 9.20 8.46 8.82 0.0M
2021-07-12 9.33 9.33 8.59 8.80 0.0M
2021-07-09 9.60 10.24 8.56 9.42 0.1M
2021-07-08 10.40 10.62 9.50 9.84 0.0M
2021-07-07 9.60 11.09 9.10 10.80 0.1M
2021-07-06 9.34 9.84 9.14 9.66 0.0M
2021-07-05 10.62 10.72 9.07 9.22 0.1M
2021-07-02 9.92 11.12 9.90 10.78 0.0M
2021-07-01 9.76 10.40 9.30 9.84 0.0M
2021-06-30 10.86 10.86 9.73 9.76 0.1M
2021-06-29 11.44 11.60 10.85 10.88 0.0M
2021-06-28 12.16 12.75 11.28 11.47 0.0M
2021-06-25 12.78 13.23 12.32 12.50 0.0M
2021-06-24 12.35 13.20 11.30 12.64 0.0M
2021-06-23 13.01 13.07 12.00 12.00 0.0M
2021-06-22 13.58 13.58 12.58 12.88 0.0M
2021-06-21 12.69 14.00 12.32 12.96 0.0M
2021-06-18 14.03 14.30 12.85 12.90 0.1M
2021-06-17 15.30 15.49 14.16 14.34 0.1M
2021-06-16 15.84 15.84 15.28 15.49 0.0M
2021-06-15 18.24 19.16 15.36 15.36 0.2M
2021-06-14 16.40 16.96 15.55 16.52 0.1M
2021-06-11 16.72 16.96 15.70 15.70 0.1M
2021-06-10 18.08 18.08 16.32 16.36 0.1M
2021-06-09 18.20 18.80 17.16 17.68 0.1M
2021-06-08 17.92 19.52 17.00 17.76 0.1M
2021-06-07 18.68 19.28 17.68 17.68 0.1M
2021-06-04 21.20 22.24 18.60 18.68 0.2M
2021-06-03 18.64 18.72 17.44 17.60 0.0M
2021-06-02 17.52 18.76 17.20 18.60 0.0M
2021-06-01 17.80 18.16 16.96 17.44 0.0M
2021-05-31 18.40 19.84 17.28 17.44 0.1M
2021-05-28 16.48 18.16 16.20 17.08 0.0M
2021-05-27 16.56 17.00 16.16 16.16 0.0M
2021-05-26 17.60 17.96 16.28 16.32 0.0M
2021-05-25 15.76 18.32 15.76 18.04 0.1M
2021-05-24 16.48 16.80 15.30 15.30 0.0M
2021-05-21 17.84 18.16 16.16 16.48 0.1M
2021-05-20 18.16 20.80 17.36 17.56 0.1M
2021-05-19 22.00 23.04 18.08 18.24 0.2M
2021-05-18 16.88 25.60 16.24 23.28 0.3M
2021-05-17 14.74 17.16 14.74 15.36 0.0M
2021-05-14 15.04 15.74 14.56 14.67 0.0M
2021-05-13 14.64 15.60 13.68 14.42 0.0M
2021-05-12 15.10 15.10 14.08 14.54 0.0M
2021-05-11 14.45 15.66 13.68 15.04 0.0M
2021-05-10 15.36 15.36 14.18 14.64 0.0M
2021-05-07 14.82 15.58 14.82 15.12 0.0M
2021-05-06 16.04 16.72 14.88 14.88 0.0M
2021-05-05 16.04 16.96 16.00 16.08 0.0M
2021-05-04 16.96 16.96 16.04 16.04 0.0M
2021-05-03 17.60 17.68 16.40 16.48 0.0M
2021-04-30 18.32 18.32 17.12 17.12 0.0M
2021-04-29 17.00 20.32 16.40 18.00 0.0M
2021-04-28 16.24 17.28 16.04 17.00 0.0M
2021-04-27 16.84 17.48 16.08 16.08 0.0M
2021-04-26 17.60 18.04 16.80 16.88 0.0M
2021-04-23 17.60 18.48 17.00 17.44 0.0M
2021-04-22 17.12 18.00 16.84 17.20 0.0M
2021-04-21 18.08 18.08 16.80 17.12 0.0M
2021-04-20 18.56 18.56 17.60 18.08 0.0M
2021-04-19 19.96 19.96 18.00 18.00 0.0M
2021-04-16 18.40 20.56 18.16 19.24 0.0M
2021-04-15 18.12 18.32 17.32 18.16 0.0M
2021-04-14 17.48 18.40 16.68 17.60 0.0M
2021-04-13 18.00 18.40 17.00 17.56 0.0M
2021-04-12 19.04 19.20 18.08 18.32 0.0M
2021-04-09 20.48 20.64 18.84 19.20 0.0M
2021-04-08 20.84 21.12 20.24 20.24 0.0M
2021-04-07 21.16 22.00 20.48 20.48 0.0M
2021-04-06 20.80 21.92 20.40 20.84 0.0M
2021-04-01 21.76 22.24 20.28 20.96 0.0M
2021-03-31 21.89 23.36 21.62 21.63 0.0M
2021-03-30 20.82 23.36 20.16 22.56 0.0M
2021-03-29 22.12 22.32 20.88 20.94 0.0M
2021-03-26 23.98 24.00 22.32 22.63 0.0M
2021-03-25 25.02 25.18 23.20 23.40 0.0M
2021-03-24 25.16 25.16 24.01 24.87 0.0M
2021-03-23 26.64 26.64 24.32 24.80 0.0M
2021-03-22 26.57 28.00 26.01 26.08 0.0M
2021-03-19 25.91 28.40 25.61 27.70 0.0M
2021-03-18 26.15 26.24 25.55 25.91 0.0M
2021-03-17 26.80 26.80 25.19 25.72 0.0M
2021-03-16 27.92 28.40 26.00 26.88 0.0M
2021-03-15 29.63 29.63 27.54 27.62 0.0M
2021-03-12 27.04 29.68 26.25 29.68 0.0M
2021-03-11 25.36 27.20 25.36 26.12 0.0M
2021-03-10 28.24 28.24 25.60 26.02 0.0M
2021-03-09 29.16 29.16 27.84 27.84 0.0M
2021-03-08 29.20 29.35 27.20 29.16 0.0M
2021-03-05 29.20 29.98 28.42 29.59 0.0M
2021-03-04 30.72 31.52 28.02 29.20 0.0M
2021-03-03 32.64 32.78 31.21 31.52 0.0M
2021-03-02 32.77 32.78 32.01 32.04 0.0M
2021-03-01 33.56 33.59 32.48 32.58 0.0M
2021-02-26 32.64 33.35 32.09 33.02 0.0M
2021-02-25 33.20 33.44 32.02 32.88 0.0M
2021-02-24 34.24 34.24 31.76 33.12 0.0M
2021-02-23 35.22 35.99 33.60 34.80 0.0M
2021-02-22 36.72 36.72 35.25 35.33 0.0M
2021-02-19 35.48 37.20 35.21 36.40 0.0M
2021-02-18 37.12 37.40 35.22 35.48 0.0M
2021-02-17 38.39 38.39 36.85 37.05 0.0M
2021-02-16 40.00 40.00 37.60 37.60 0.0M
2021-02-15 40.92 41.58 39.52 39.65 0.0M
2021-02-12 41.04 41.04 39.07 40.24 0.0M
2021-02-11 39.88 42.40 38.89 40.64 0.0M
2021-02-10 39.76 40.40 38.66 39.24 0.0M
2021-02-09 40.01 40.80 38.53 38.96 0.0M
2021-02-08 37.62 39.60 37.62 39.15 0.0M
2021-02-05 37.28 38.40 36.82 37.30 0.0M
2021-02-04 37.61 38.08 36.89 37.55 0.0M
2021-02-03 37.05 39.04 36.96 37.92 0.0M
2021-02-02 37.60 38.14 36.87 36.88 0.0M
2021-02-01 37.69 37.84 36.99 37.05 0.0M
2021-01-29 40.16 40.63 36.80 36.80 0.0M
2021-01-28 40.40 41.16 40.12 40.80 0.0M
2021-01-27 43.12 43.12 40.16 41.15 0.0M
2021-01-26 44.32 44.72 41.20 41.60 0.0M
2021-01-25 43.83 45.88 42.40 43.92 0.0M
2021-01-22 41.60 46.78 41.21 42.38 0.0M
2021-01-21 40.64 44.00 40.11 41.60 0.0M
2021-01-20 40.93 42.60 40.08 40.64 0.0M
2021-01-19 42.38 45.04 40.09 40.18 0.0M
2021-01-18 40.96 42.38 39.76 42.24 0.0M
2021-01-15 41.77 42.39 40.01 40.96 0.0M
2021-01-14 44.64 46.88 41.44 41.60 0.0M
2021-01-13 40.02 53.20 40.02 43.20 0.1M
2021-01-12 41.20 41.60 40.00 40.02 0.0M
2021-01-11 41.60 41.96 40.90 41.59 0.0M
2021-01-08 41.52 41.76 40.80 41.41 0.0M
2021-01-07 41.28 41.52 40.17 41.28 0.0M
2021-01-06 41.76 42.15 40.40 40.64 0.0M
2021-01-05 41.60 42.72 41.44 41.74 0.0M
2021-01-04 42.39 43.25 41.60 42.40 0.0M