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
2022-12-30 7.94 8.10 7.70 7.70 0.0M
2022-12-29 7.82 7.90 7.82 7.90 0.0M
2022-12-28 7.82 7.86 7.78 7.78 0.0M
2022-12-27 7.74 7.82 7.74 7.82 0.0M
2022-12-23 7.94 8.02 7.78 7.78 0.0M
2022-12-22 7.96 7.96 7.92 7.94 0.0M
2022-12-21 7.78 7.92 7.76 7.92 0.0M
2022-12-20 7.80 8.00 7.80 7.82 0.0M
2022-12-19 7.78 7.84 7.72 7.80 0.0M
2022-12-16 8.00 8.00 7.80 7.80 0.0M
2022-12-15 8.14 8.18 7.86 7.98 0.0M
2022-12-14 7.94 8.12 7.94 8.12 0.0M
2022-12-13 8.18 8.18 7.80 7.96 0.0M
2022-12-12 8.16 8.24 8.12 8.22 0.0M
2022-12-09 8.22 8.38 8.16 8.16 0.0M
2022-12-08 8.48 8.48 8.20 8.22 0.0M
2022-12-07 8.22 8.52 8.22 8.52 0.0M
2022-12-06 8.30 8.50 8.24 8.50 0.0M
2022-12-05 8.40 8.44 8.30 8.30 0.0M
2022-12-02 8.38 8.40 8.36 8.36 0.0M
2022-12-01 8.40 8.40 8.36 8.36 0.0M
2022-11-30 8.36 8.40 8.36 8.40 0.0M
2022-11-29 8.42 8.44 8.38 8.38 0.0M
2022-11-28 8.70 8.70 8.42 8.42 0.0M
2022-11-25 8.68 8.78 8.58 8.58 0.0M
2022-11-24 8.62 8.70 8.46 8.70 0.0M
2022-11-23 8.34 8.52 8.34 8.50 0.0M
2022-11-22 8.38 8.50 8.34 8.34 0.0M
2022-11-21 8.54 8.54 8.34 8.34 0.0M
2022-11-18 8.50 8.52 8.50 8.50 0.0M
2022-11-17 8.48 8.48 8.42 8.42 0.0M
2022-11-16 8.70 8.70 8.50 8.50 0.0M
2022-11-15 8.70 8.74 8.62 8.70 0.0M
2022-11-14 8.98 8.98 8.62 8.74 0.0M
2022-11-11 8.36 8.56 8.36 8.38 0.0M
2022-11-10 8.30 8.40 8.26 8.40 0.0M
2022-11-09 8.28 8.30 8.26 8.26 0.0M
2022-11-08 8.34 8.40 8.22 8.26 0.0M
2022-11-07 8.24 8.38 8.24 8.30 0.0M
2022-11-04 8.42 8.44 8.26 8.26 0.0M
2022-11-03 8.24 8.38 8.24 8.38 0.0M
2022-11-02 8.26 8.48 8.26 8.32 0.0M
2022-11-01 8.26 8.34 8.24 8.34 0.0M
2022-10-31 8.54 8.54 8.24 8.34 0.0M
2022-10-28 8.24 8.50 8.24 8.50 0.0M
2022-10-27 8.62 8.62 8.40 8.40 0.0M
2022-10-26 8.70 8.70 8.58 8.58 0.0M
2022-10-25 8.66 8.74 8.66 8.74 0.0M
2022-10-24 8.62 8.66 8.62 8.66 0.0M
2022-10-21 8.34 8.58 8.34 8.58 0.0M
2022-10-20 8.46 8.46 8.26 8.30 0.0M
2022-10-19 8.46 8.50 8.46 8.46 0.0M
2022-10-18 8.50 8.50 8.38 8.50 0.0M
2022-10-17 8.50 8.50 8.40 8.50 0.0M
2022-10-14 8.28 8.46 8.28 8.46 0.0M
2022-10-13 8.42 8.44 8.26 8.26 0.0M
2022-10-12 8.40 8.40 8.40 8.40 0.0M
2022-10-11 8.70 8.70 8.40 8.40 0.0M
2022-10-10 8.88 8.88 8.70 8.70 0.0M
2022-10-07 8.34 8.78 8.32 8.78 0.0M
2022-10-06 8.52 8.58 8.52 8.58 0.0M
2022-10-05 8.54 8.54 8.54 8.54 0.0M
2022-10-04 8.40 8.66 8.40 8.50 0.0M
2022-10-03 8.52 8.52 8.40 8.40 0.0M
2022-09-30 9.02 9.02 8.34 8.60 0.0M
2022-09-29 8.96 8.98 8.52 8.70 0.0M
2022-09-28 9.28 9.28 8.60 8.96 0.0M
2022-09-27 8.72 9.30 8.62 9.00 0.0M
2022-09-26 8.18 8.50 8.18 8.50 0.0M
2022-09-23 8.48 8.50 8.18 8.18 0.0M
2022-09-22 8.60 8.60 8.44 8.60 0.0M
2022-09-21 8.58 9.00 8.58 8.74 0.0M
2022-09-20 8.52 8.64 8.52 8.58 0.0M
2022-09-19 8.58 8.58 8.52 8.52 0.0M
2022-09-16 8.88 8.88 8.52 8.62 0.0M
2022-09-15 8.88 8.92 8.88 8.88 0.0M
2022-09-14 8.60 8.88 8.60 8.88 0.0M
2022-09-13 8.86 8.88 8.62 8.62 0.0M
2022-09-12 8.84 8.90 8.44 8.86 0.0M
2022-09-09 8.76 8.96 8.56 8.96 0.0M
2022-09-08 8.82 8.84 8.80 8.84 0.0M
2022-09-07 8.60 8.84 8.60 8.84 0.0M
2022-09-06 8.64 8.80 8.46 8.60 0.0M
2022-09-05 8.88 8.92 8.70 8.92 0.0M
2022-09-02 9.02 9.12 8.88 8.98 0.0M
2022-09-01 9.22 9.34 9.12 9.12 0.0M
2022-08-31 9.44 9.44 9.22 9.22 0.0M
2022-08-30 9.26 9.44 9.26 9.44 0.0M
2022-08-29 9.36 9.36 9.22 9.24 0.0M
2022-08-26 9.32 9.50 9.28 9.36 0.0M
2022-08-25 9.48 9.48 9.40 9.44 0.0M
2022-08-24 9.48 9.48 9.20 9.22 0.0M
2022-08-23 9.34 9.42 9.24 9.42 0.0M
2022-08-22 9.30 9.38 9.22 9.22 0.0M
2022-08-19 9.36 9.36 9.28 9.30 0.0M
2022-08-18 9.24 9.38 9.20 9.36 0.0M
2022-08-17 9.28 9.28 9.22 9.22 0.0M
2022-08-16 9.36 9.36 9.22 9.24 0.0M
2022-08-15 9.52 9.54 9.32 9.32 0.0M
2022-08-12 9.44 9.50 9.36 9.48 0.0M
2022-08-11 9.26 9.36 9.12 9.36 0.0M
2022-08-10 9.24 9.28 9.24 9.24 0.0M
2022-08-09 9.30 9.30 9.24 9.24 0.0M
2022-08-08 9.26 9.30 9.24 9.30 0.0M
2022-08-05 9.30 9.30 9.22 9.22 0.0M
2022-08-04 9.42 9.42 9.30 9.30 0.0M
2022-08-03 9.30 9.38 9.30 9.38 0.0M
2022-08-02 9.40 9.40 9.26 9.26 0.0M
2022-08-01 9.32 9.40 9.24 9.40 0.0M
2022-07-29 9.50 9.54 9.24 9.28 0.0M
2022-07-28 9.28 9.42 9.26 9.34 0.0M
2022-07-27 9.30 9.30 9.22 9.24 0.0M
2022-07-26 9.16 9.32 9.16 9.30 0.0M
2022-07-25 9.32 9.34 9.16 9.16 0.0M
2022-07-22 9.24 9.36 9.24 9.28 0.0M
2022-07-21 9.26 9.32 9.24 9.32 0.0M
2022-07-20 9.14 9.36 8.76 9.24 0.0M
2022-07-19 8.76 9.36 8.52 9.10 0.0M
2022-07-18 8.60 8.60 8.48 8.48 0.0M
2022-07-15 8.56 8.60 8.50 8.60 0.0M
2022-07-14 8.68 8.68 8.56 8.56 0.0M
2022-07-13 8.68 8.72 8.50 8.72 0.0M
2022-07-12 8.50 8.72 8.50 8.72 0.0M
2022-07-11 8.70 8.70 8.64 8.70 0.0M
2022-07-08 8.70 8.72 8.64 8.72 0.0M
2022-07-07 8.64 8.72 8.56 8.72 0.0M
2022-07-06 8.56 8.60 8.54 8.60 0.0M
2022-07-05 8.58 8.60 8.56 8.56 0.0M
2022-07-04 8.60 8.60 8.56 8.60 0.0M
2022-07-01 8.74 8.74 8.50 8.72 0.0M
2022-06-30 8.70 8.74 8.60 8.74 0.0M
2022-06-29 8.70 8.72 8.50 8.70 0.0M
2022-06-28 8.68 8.74 8.66 8.74 0.0M
2022-06-27 8.60 8.74 8.52 8.72 0.0M
2022-06-24 8.46 8.62 8.46 8.58 0.0M
2022-06-23 8.40 8.50 8.26 8.50 0.0M
2022-06-22 8.72 8.72 8.42 8.50 0.0M
2022-06-21 8.46 8.68 8.28 8.68 0.0M
2022-06-20 8.42 8.50 8.20 8.50 0.0M
2022-06-17 8.50 8.60 8.16 8.46 0.0M
2022-06-16 8.98 9.00 8.26 8.56 0.0M
2022-06-15 8.96 8.98 8.72 8.98 0.0M
2022-06-14 9.10 9.10 8.72 9.00 0.0M
2022-06-13 9.60 9.60 8.94 9.20 0.0M
2022-06-10 9.70 9.70 9.58 9.60 0.0M
2022-06-09 9.60 9.70 9.60 9.70 0.0M
2022-06-08 9.28 9.60 9.28 9.60 0.0M
2022-06-07 9.50 9.58 9.10 9.24 0.0M
2022-06-06 9.50 9.50 9.40 9.50 0.0M
2022-06-03 9.50 9.50 9.42 9.42 0.0M
2022-06-02 9.50 9.50 9.04 9.50 0.0M
2022-06-01 9.36 9.56 9.32 9.50 0.0M
2022-05-31 8.94 9.46 8.94 9.36 0.0M
2022-05-30 9.02 9.02 8.80 8.92 0.0M
2022-05-27 9.48 9.48 9.10 9.14 0.0M
2022-05-26 9.40 9.56 9.30 9.32 0.0M
2022-05-25 9.38 9.46 9.36 9.38 0.0M
2022-05-24 9.14 9.52 9.10 9.40 0.0M
2022-05-23 9.46 9.46 9.00 9.14 0.0M
2022-05-20 8.70 8.78 8.48 8.58 0.0M
2022-05-19 8.86 8.86 8.62 8.78 0.0M
2022-05-18 8.66 8.94 8.60 8.60 0.0M
2022-05-17 8.74 8.80 8.54 8.54 0.0M
2022-05-16 8.78 8.78 8.52 8.74 0.0M
2022-05-13 8.76 8.76 8.64 8.74 0.0M
2022-05-12 8.74 8.74 8.68 8.72 0.0M
2022-05-11 8.64 8.70 8.64 8.70 0.0M
2022-05-10 8.60 8.64 8.52 8.64 0.0M
2022-05-09 8.66 8.74 8.52 8.60 0.0M
2022-05-06 8.84 8.84 8.70 8.70 0.0M
2022-05-05 8.60 8.88 8.54 8.88 0.0M
2022-05-04 8.72 8.74 8.40 8.60 0.0M
2022-05-03 9.00 9.00 8.62 8.70 0.0M
2022-05-02 9.04 9.04 8.76 8.98 0.0M
2022-04-29 9.20 9.20 9.04 9.04 0.0M
2022-04-28 9.22 9.22 8.90 9.16 0.0M
2022-04-27 9.24 9.24 9.10 9.22 0.0M
2022-04-26 9.26 9.26 9.20 9.24 0.0M
2022-04-25 9.20 9.32 9.08 9.24 0.0M
2022-04-22 9.30 9.30 9.08 9.16 0.0M
2022-04-21 9.30 9.38 9.30 9.38 0.0M
2022-04-20 9.42 9.42 9.28 9.28 0.0M
2022-04-19 9.54 9.54 9.32 9.50 0.0M
2022-04-14 9.70 9.70 9.34 9.56 0.0M
2022-04-13 9.92 9.92 9.58 9.70 0.0M
2022-04-12 9.78 9.90 9.76 9.90 0.0M
2022-04-11 9.66 9.82 9.14 9.78 0.0M
2022-04-08 9.70 9.70 9.40 9.70 0.0M
2022-04-07 9.28 9.70 9.22 9.70 0.0M
2022-04-06 9.88 9.88 9.02 9.24 0.0M
2022-04-05 9.70 9.90 9.70 9.88 0.0M
2022-04-04 9.74 9.80 9.62 9.62 0.0M
2022-04-01 9.60 9.72 9.48 9.70 0.0M
2022-03-31 9.70 9.72 9.64 9.64 0.0M
2022-03-30 9.64 9.72 9.64 9.70 0.0M
2022-03-29 9.70 9.82 9.64 9.64 0.0M
2022-03-28 9.56 9.70 9.52 9.70 0.0M
2022-03-25 9.24 9.56 9.24 9.56 0.0M
2022-03-24 9.20 9.46 9.16 9.44 0.0M
2022-03-23 8.80 9.40 8.78 9.40 0.0M
2022-03-22 8.64 8.80 8.64 8.76 0.0M
2022-03-21 8.32 8.64 8.32 8.64 0.0M
2022-03-18 8.26 8.48 8.26 8.32 0.0M
2022-03-17 8.22 8.40 8.22 8.24 0.0M
2022-03-16 8.42 8.58 8.26 8.40 0.0M
2022-03-15 8.54 8.64 8.38 8.38 0.0M
2022-03-14 8.34 8.76 8.34 8.50 0.0M
2022-03-11 8.50 8.56 8.40 8.42 0.0M
2022-03-10 8.64 8.68 8.50 8.50 0.0M
2022-03-09 8.74 8.76 8.40 8.64 0.0M
2022-03-08 8.12 8.76 8.10 8.74 0.0M
2022-03-07 8.02 8.50 7.24 8.12 0.0M
2022-03-04 8.68 8.80 8.50 8.76 0.0M
2022-03-03 9.14 9.14 8.74 8.76 0.0M
2022-03-02 8.68 8.94 8.68 8.94 0.0M
2022-03-01 8.66 8.70 8.48 8.68 0.0M
2022-02-28 8.54 8.68 8.50 8.66 0.0M
2022-02-25 8.54 8.70 8.54 8.70 0.0M
2022-02-24 8.62 8.78 8.54 8.54 0.0M
2022-02-23 8.86 8.86 8.76 8.80 0.0M
2022-02-22 8.74 8.86 8.74 8.86 0.0M
2022-02-21 8.78 8.86 8.78 8.78 0.0M
2022-02-18 8.98 9.00 8.90 8.90 0.0M
2022-02-17 8.92 8.94 8.92 8.94 0.0M
2022-02-16 8.88 8.98 8.88 8.90 0.0M
2022-02-15 8.88 8.90 8.78 8.90 0.0M
2022-02-14 8.88 8.88 8.82 8.88 0.0M
2022-02-11 8.88 8.96 8.86 8.88 0.0M
2022-02-10 8.86 8.98 8.86 8.88 0.0M
2022-02-09 8.90 8.90 8.86 8.86 0.0M
2022-02-08 8.86 9.06 8.86 8.90 0.0M
2022-02-07 9.00 9.04 8.86 8.86 0.0M
2022-02-04 9.00 9.08 8.84 9.00 0.0M
2022-02-03 9.00 9.08 8.82 9.00 0.0M
2022-02-02 9.08 9.08 8.84 8.96 0.0M
2022-02-01 8.98 9.10 8.96 9.06 0.0M
2022-01-31 8.78 8.94 8.78 8.94 0.0M
2022-01-28 8.94 8.94 8.68 8.78 0.0M
2022-01-27 8.82 8.96 8.58 8.96 0.0M
2022-01-26 8.64 8.88 8.64 8.84 0.0M
2022-01-25 8.56 8.66 8.48 8.64 0.0M
2022-01-24 8.94 8.94 8.60 8.60 0.0M
2022-01-21 8.98 8.98 8.80 8.96 0.0M
2022-01-20 9.10 9.10 8.90 8.98 0.0M
2022-01-19 8.96 9.06 8.94 9.06 0.0M
2022-01-18 9.14 9.20 8.80 8.96 0.0M
2022-01-17 8.96 9.20 8.96 9.18 0.0M
2022-01-14 8.78 9.00 8.74 8.96 0.0M
2022-01-13 8.74 8.78 8.64 8.78 0.0M
2022-01-12 8.76 8.76 8.66 8.74 0.0M
2022-01-11 8.64 8.72 8.64 8.72 0.0M
2022-01-10 8.76 8.76 8.62 8.62 0.0M
2022-01-07 8.70 8.76 8.62 8.72 0.0M
2022-01-06 8.70 8.72 8.70 8.72 0.0M
2022-01-05 8.84 8.92 8.64 8.64 0.0M
2022-01-04 8.80 9.00 8.64 8.84 0.0M
2022-01-03 8.76 8.78 8.64 8.76 0.0M