Ecoslops SA (ALESA)

ALESA
🏛️ Frankreich →
0.82
Letzte Aktualisierung: 2025-09-26
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 8.66 8.66 8.62 8.64 0.0M
2021-12-30 8.70 8.70 8.50 8.66 0.0M
2021-12-29 8.80 8.80 8.48 8.70 0.0M
2021-12-28 8.80 8.86 8.60 8.86 0.0M
2021-12-27 8.72 8.80 8.50 8.80 0.0M
2021-12-24 8.58 8.68 8.56 8.68 0.0M
2021-12-23 8.50 8.60 8.38 8.60 0.0M
2021-12-22 8.42 8.42 8.38 8.38 0.0M
2021-12-21 8.38 8.50 8.34 8.50 0.0M
2021-12-20 8.40 8.70 8.36 8.38 0.0M
2021-12-17 8.46 8.50 8.42 8.46 0.0M
2021-12-16 8.44 8.50 8.42 8.42 0.0M
2021-12-15 8.54 8.54 8.38 8.50 0.0M
2021-12-14 8.76 8.76 8.62 8.64 0.0M
2021-12-13 8.44 8.78 8.44 8.76 0.0M
2021-12-10 8.44 8.60 8.36 8.60 0.0M
2021-12-09 8.52 8.54 8.34 8.44 0.0M
2021-12-08 8.56 8.56 8.44 8.56 0.0M
2021-12-07 8.72 8.76 8.42 8.60 0.0M
2021-12-06 8.52 8.82 8.48 8.82 0.0M
2021-12-03 8.60 8.70 8.52 8.54 0.0M
2021-12-02 8.60 8.68 8.54 8.68 0.0M
2021-12-01 8.66 8.70 8.52 8.70 0.0M
2021-11-30 8.70 8.80 8.64 8.76 0.0M
2021-11-29 8.72 8.82 8.72 8.80 0.0M
2021-11-26 8.74 8.92 8.68 8.92 0.0M
2021-11-25 8.92 8.94 8.70 8.92 0.0M
2021-11-24 8.80 8.84 8.80 8.84 0.0M
2021-11-23 8.72 8.86 8.68 8.82 0.0M
2021-11-22 8.90 8.90 8.76 8.78 0.0M
2021-11-19 9.06 9.06 8.64 8.82 0.0M
2021-11-18 8.98 8.98 8.90 8.96 0.0M
2021-11-17 8.78 8.98 8.64 8.98 0.0M
2021-11-16 8.88 8.88 8.60 8.68 0.0M
2021-11-15 8.88 8.88 8.80 8.88 0.0M
2021-11-12 8.84 8.90 8.80 8.88 0.0M
2021-11-11 9.06 9.06 8.86 8.98 0.0M
2021-11-10 9.06 9.06 8.86 9.06 0.0M
2021-11-09 9.00 9.06 8.86 9.04 0.0M
2021-11-08 9.10 9.10 8.86 9.00 0.0M
2021-11-05 9.10 9.14 9.02 9.02 0.0M
2021-11-04 9.06 9.08 8.90 9.08 0.0M
2021-11-03 9.06 9.06 9.02 9.06 0.0M
2021-11-02 9.10 9.30 9.04 9.10 0.0M
2021-11-01 8.98 9.10 8.90 9.04 0.0M
2021-10-29 9.40 9.40 8.90 9.10 0.0M
2021-10-28 9.50 9.60 9.48 9.60 0.0M
2021-10-27 9.90 9.90 9.52 9.60 0.0M
2021-10-26 9.98 10.00 9.82 9.82 0.0M
2021-10-25 10.00 10.00 9.82 9.98 0.0M
2021-10-22 10.00 10.00 9.90 10.00 0.0M
2021-10-21 10.15 10.15 10.00 10.10 0.0M
2021-10-20 10.15 10.20 10.00 10.15 0.0M
2021-10-19 10.60 10.85 10.10 10.35 0.0M
2021-10-18 10.40 10.60 10.40 10.50 0.0M
2021-10-15 10.50 10.60 10.40 10.50 0.0M
2021-10-14 10.50 10.60 10.10 10.50 0.0M
2021-10-13 10.50 10.60 10.15 10.50 0.0M
2021-10-12 10.45 10.60 10.35 10.55 0.0M
2021-10-11 10.40 10.70 10.25 10.50 0.0M
2021-10-08 10.50 10.50 9.94 9.94 0.0M
2021-10-07 10.20 10.60 10.05 10.50 0.0M
2021-10-06 9.98 10.20 9.96 10.20 0.0M
2021-10-05 9.98 10.00 9.76 9.98 0.0M
2021-10-04 9.80 9.90 9.76 9.88 0.0M
2021-10-01 9.92 10.00 9.70 9.78 0.0M
2021-09-30 9.96 10.00 9.86 9.88 0.0M
2021-09-29 9.98 9.98 9.86 9.96 0.0M
2021-09-28 10.15 10.15 9.92 9.98 0.0M
2021-09-27 10.20 10.20 9.90 10.05 0.0M
2021-09-24 10.20 10.20 10.00 10.10 0.0M
2021-09-23 10.35 10.35 9.94 10.20 0.0M
2021-09-22 9.90 10.45 9.76 10.20 0.0M
2021-09-21 9.70 10.00 9.60 9.66 0.0M
2021-09-20 10.10 10.10 9.40 9.70 0.0M
2021-09-17 10.20 10.20 9.84 9.98 0.0M
2021-09-16 9.60 10.20 9.60 10.00 0.0M
2021-09-15 9.70 10.00 9.70 9.82 0.0M
2021-09-14 9.44 9.74 9.24 9.70 0.0M
2021-09-13 9.00 9.34 8.80 9.10 0.0M
2021-09-10 8.76 8.78 8.66 8.78 0.0M
2021-09-09 8.88 8.88 8.62 8.76 0.0M
2021-09-08 8.84 8.98 8.84 8.98 0.0M
2021-09-07 8.92 8.98 8.84 8.84 0.0M
2021-09-06 8.90 8.98 8.66 8.92 0.0M
2021-09-03 8.76 8.90 8.70 8.70 0.0M
2021-09-02 8.84 8.86 8.48 8.80 0.0M
2021-09-01 9.14 9.18 8.50 8.78 0.0M
2021-08-31 8.98 9.18 8.98 9.04 0.0M
2021-08-30 8.90 9.08 8.90 8.98 0.0M
2021-08-27 8.82 8.88 8.70 8.80 0.0M
2021-08-26 8.66 8.88 8.62 8.72 0.0M
2021-08-25 8.54 9.24 8.48 8.80 0.0M
2021-08-24 8.42 8.58 8.36 8.54 0.0M
2021-08-23 8.40 8.58 8.38 8.40 0.0M
2021-08-20 8.60 8.60 8.38 8.52 0.0M
2021-08-19 8.76 8.84 8.34 8.50 0.0M
2021-08-18 8.90 8.98 8.68 8.76 0.0M
2021-08-17 8.92 8.96 8.88 8.90 0.0M
2021-08-16 9.22 9.32 8.92 8.94 0.0M
2021-08-13 9.34 9.34 9.20 9.22 0.0M
2021-08-12 9.26 9.36 9.26 9.36 0.0M
2021-08-11 9.22 9.42 9.22 9.26 0.0M
2021-08-10 8.94 9.22 8.94 9.22 0.0M
2021-08-09 8.94 9.12 8.88 9.10 0.0M
2021-08-06 9.00 9.18 8.88 8.94 0.0M
2021-08-05 9.00 9.00 8.82 9.00 0.0M
2021-08-04 8.80 9.00 8.80 9.00 0.0M
2021-08-03 8.86 8.98 8.70 8.80 0.0M
2021-08-02 8.80 9.00 8.78 9.00 0.0M
2021-07-30 8.72 9.00 8.70 8.72 0.0M
2021-07-29 9.06 9.06 8.72 9.00 0.0M
2021-07-28 9.10 9.10 8.72 9.06 0.0M
2021-07-27 9.22 9.38 9.12 9.20 0.0M
2021-07-26 9.40 9.40 9.20 9.22 0.0M
2021-07-23 9.40 9.44 9.38 9.38 0.0M
2021-07-22 9.54 9.60 9.38 9.38 0.0M
2021-07-21 9.60 9.68 9.54 9.54 0.0M
2021-07-20 9.80 9.90 9.58 9.60 0.0M
2021-07-19 10.10 10.10 9.80 9.80 0.0M
2021-07-16 10.25 10.30 10.10 10.10 0.0M
2021-07-15 10.10 10.25 10.05 10.20 0.0M
2021-07-14 10.20 10.30 10.15 10.15 0.0M
2021-07-13 10.40 10.40 10.20 10.20 0.0M
2021-07-12 10.50 10.55 10.10 10.55 0.0M
2021-07-09 10.55 10.55 10.35 10.35 0.0M
2021-07-08 10.20 10.25 10.10 10.15 0.0M
2021-07-07 10.40 10.40 10.20 10.25 0.0M
2021-07-06 10.45 10.45 10.20 10.20 0.0M
2021-07-05 10.40 10.60 10.35 10.55 0.0M
2021-07-02 10.25 10.35 10.25 10.35 0.0M
2021-07-01 10.30 10.40 10.25 10.35 0.0M
2021-06-30 10.50 10.50 10.25 10.30 0.0M
2021-06-29 10.40 10.50 10.40 10.40 0.0M
2021-06-28 10.60 10.60 10.40 10.40 0.0M
2021-06-25 10.60 10.80 10.50 10.60 0.0M
2021-06-24 10.60 10.80 10.50 10.70 0.0M
2021-06-23 10.50 10.50 10.40 10.40 0.0M
2021-06-22 10.60 10.60 10.30 10.50 0.0M
2021-06-21 10.50 10.50 10.40 10.50 0.0M
2021-06-18 10.30 10.55 10.30 10.50 0.0M
2021-06-17 10.45 10.45 10.30 10.30 0.0M
2021-06-16 10.60 10.60 10.35 10.45 0.0M
2021-06-15 10.80 10.80 10.45 10.60 0.0M
2021-06-14 10.85 10.90 10.70 10.80 0.0M
2021-06-11 10.45 10.85 10.45 10.85 0.0M
2021-06-10 10.45 10.60 10.40 10.40 0.0M
2021-06-09 10.40 10.50 10.40 10.50 0.0M
2021-06-08 10.35 10.40 10.30 10.40 0.0M
2021-06-07 10.60 10.80 10.40 10.40 0.0M
2021-06-04 10.30 10.70 10.20 10.70 0.0M
2021-06-03 10.30 10.60 10.30 10.30 0.0M
2021-06-02 10.40 10.50 10.20 10.30 0.0M
2021-06-01 10.50 10.55 10.40 10.40 0.0M
2021-05-31 10.55 10.55 10.50 10.50 0.0M
2021-05-28 10.25 10.50 10.25 10.50 0.0M
2021-05-27 10.20 10.25 10.20 10.25 0.0M
2021-05-26 10.50 10.50 10.20 10.25 0.0M
2021-05-25 10.30 10.50 10.30 10.50 0.0M
2021-05-24 10.50 10.50 10.30 10.30 0.0M
2021-05-21 10.35 10.65 10.30 10.50 0.0M
2021-05-20 10.45 10.45 10.20 10.25 0.0M
2021-05-19 10.50 10.50 10.35 10.35 0.0M
2021-05-18 10.45 10.70 10.25 10.50 0.0M
2021-05-17 10.65 10.85 10.25 10.45 0.0M
2021-05-14 10.85 10.85 10.40 10.55 0.0M
2021-05-13 10.90 10.90 10.85 10.85 0.0M
2021-05-12 10.45 10.80 10.45 10.80 0.0M
2021-05-11 10.85 10.85 10.20 10.40 0.0M
2021-05-10 10.85 11.00 10.75 10.75 0.0M
2021-05-07 10.85 11.00 10.80 10.80 0.0M
2021-05-06 10.95 10.95 10.80 10.90 0.0M
2021-05-05 10.85 10.95 10.70 10.95 0.0M
2021-05-04 10.85 11.00 10.80 10.80 0.0M
2021-05-03 10.90 10.95 10.80 10.85 0.0M
2021-04-30 10.70 10.90 10.70 10.90 0.0M
2021-04-29 11.00 11.10 10.55 10.70 0.0M
2021-04-28 10.95 11.05 10.50 11.00 0.0M
2021-04-27 10.80 10.90 10.80 10.90 0.0M
2021-04-26 10.80 10.85 10.70 10.80 0.0M
2021-04-23 10.55 10.80 10.55 10.80 0.0M
2021-04-22 10.55 10.65 10.55 10.55 0.0M
2021-04-21 10.60 10.60 10.50 10.55 0.0M
2021-04-20 10.65 10.65 10.50 10.60 0.0M
2021-04-19 10.80 10.80 10.60 10.65 0.0M
2021-04-16 10.55 10.90 10.55 10.65 0.0M
2021-04-15 10.90 10.90 10.50 10.50 0.0M
2021-04-14 10.75 10.85 10.65 10.85 0.0M
2021-04-13 10.85 10.90 10.65 10.65 0.0M
2021-04-12 10.85 10.90 10.80 10.85 0.0M
2021-04-09 11.10 11.10 10.65 10.80 0.0M
2021-04-08 11.10 11.15 11.00 11.15 0.0M
2021-04-07 10.90 11.20 10.80 11.05 0.0M
2021-04-06 10.70 10.95 10.70 10.90 0.0M
2021-04-01 10.55 10.55 10.15 10.50 0.0M
2021-03-31 10.65 10.65 10.60 10.60 0.0M
2021-03-30 10.80 10.85 10.65 10.65 0.0M
2021-03-29 10.90 10.90 10.80 10.80 0.0M
2021-03-26 10.65 10.90 10.65 10.90 0.0M
2021-03-25 10.70 10.90 10.65 10.65 0.0M
2021-03-24 10.95 11.10 10.55 11.10 0.0M
2021-03-23 11.05 11.05 10.50 11.00 0.0M
2021-03-22 11.20 11.25 10.85 11.05 0.0M
2021-03-19 10.45 11.35 10.30 10.85 0.0M
2021-03-18 10.50 10.75 10.35 10.35 0.0M
2021-03-17 10.05 10.25 10.05 10.10 0.0M
2021-03-16 10.30 10.30 10.05 10.05 0.0M
2021-03-15 10.20 10.20 10.15 10.20 0.0M
2021-03-12 10.50 10.50 10.15 10.20 0.0M
2021-03-11 10.35 10.40 10.30 10.30 0.0M
2021-03-10 10.20 10.35 10.15 10.35 0.0M
2021-03-09 10.30 10.30 10.15 10.15 0.0M
2021-03-08 10.40 10.40 10.20 10.20 0.0M
2021-03-05 10.20 10.40 10.20 10.25 0.0M
2021-03-04 10.30 10.40 10.20 10.20 0.0M
2021-03-03 10.50 10.50 10.30 10.30 0.0M
2021-03-02 10.20 10.50 10.20 10.50 0.0M
2021-03-01 9.92 10.30 9.92 10.05 0.0M
2021-02-26 10.45 10.45 10.25 10.30 0.0M
2021-02-25 10.40 10.45 10.40 10.40 0.0M
2021-02-24 10.25 10.45 10.25 10.30 0.0M
2021-02-23 10.25 10.25 10.15 10.25 0.0M
2021-02-22 10.30 10.30 9.96 10.25 0.0M
2021-02-19 10.25 10.50 10.20 10.20 0.0M
2021-02-18 10.40 10.50 9.92 10.20 0.0M
2021-02-17 10.50 10.60 10.20 10.40 0.0M
2021-02-16 10.50 10.65 10.40 10.40 0.0M
2021-02-15 10.40 10.65 10.40 10.40 0.0M
2021-02-12 10.60 10.60 10.40 10.50 0.0M
2021-02-11 10.50 10.70 10.30 10.60 0.0M
2021-02-10 10.65 10.75 10.50 10.50 0.0M
2021-02-09 10.75 10.80 10.50 10.55 0.0M
2021-02-08 10.70 10.80 10.60 10.65 0.0M
2021-02-05 10.55 10.65 10.35 10.55 0.0M
2021-02-04 10.35 10.55 10.25 10.55 0.0M
2021-02-03 10.80 10.90 10.25 10.25 0.0M
2021-02-02 11.05 11.20 10.80 10.80 0.0M
2021-02-01 11.20 11.20 10.60 10.95 0.0M
2021-01-29 11.00 11.55 10.85 11.55 0.0M
2021-01-28 10.65 11.10 10.65 10.85 0.0M
2021-01-27 10.90 10.95 10.65 10.70 0.0M
2021-01-26 10.85 10.95 10.65 10.95 0.0M
2021-01-25 11.55 11.55 10.90 11.00 0.0M
2021-01-22 11.85 11.90 11.05 11.50 0.0M
2021-01-21 11.85 11.85 11.60 11.85 0.0M
2021-01-20 11.85 11.85 11.45 11.75 0.0M
2021-01-19 11.55 11.75 11.55 11.75 0.0M
2021-01-18 11.80 12.00 11.45 11.55 0.0M
2021-01-15 11.80 11.95 11.60 11.70 0.0M
2021-01-14 11.50 11.90 11.50 11.70 0.0M
2021-01-13 11.90 11.90 11.55 11.70 0.0M
2021-01-12 11.60 11.75 11.60 11.70 0.0M
2021-01-11 11.50 11.85 11.30 11.70 0.0M
2021-01-08 11.45 11.80 10.80 11.50 0.0M
2021-01-07 11.60 11.60 11.00 11.45 0.0M
2021-01-06 11.40 11.50 11.25 11.50 0.0M
2021-01-05 11.10 11.60 10.70 11.35 0.0M
2021-01-04 11.40 12.00 11.35 11.70 0.0M