Mcphy Energy (ALMCP)

ALMCP
🏛️ Frankreich →
0.15
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 20.88 21.72 20.78 21.64 0.1M
2021-12-30 20.32 21.02 20.10 20.86 0.1M
2021-12-29 20.90 21.10 20.40 20.42 0.1M
2021-12-28 20.82 21.08 20.74 20.96 0.1M
2021-12-27 21.02 21.30 20.74 20.78 0.2M
2021-12-24 20.88 21.26 20.84 20.98 0.0M
2021-12-23 21.24 21.60 20.64 20.88 0.1M
2021-12-22 20.80 21.56 20.78 21.06 0.2M
2021-12-21 19.61 20.04 19.40 19.71 0.1M
2021-12-20 19.95 20.10 19.21 19.51 0.2M
2021-12-17 20.74 20.86 19.81 20.28 0.2M
2021-12-16 20.70 21.40 20.48 20.80 0.2M
2021-12-15 21.34 21.56 20.22 20.48 0.2M
2021-12-14 21.06 21.30 20.52 20.80 0.1M
2021-12-13 21.48 22.32 20.90 21.04 0.1M
2021-12-10 21.80 22.20 21.44 21.46 0.1M
2021-12-09 22.46 22.46 21.86 21.86 0.1M
2021-12-08 23.18 23.78 22.40 22.42 0.1M
2021-12-07 21.56 23.36 21.56 23.12 0.2M
2021-12-06 21.90 21.98 21.04 21.48 0.1M
2021-12-03 22.54 22.96 21.66 21.80 0.1M
2021-12-02 23.12 23.30 22.14 22.62 0.2M
2021-12-01 22.80 23.70 22.34 23.60 0.2M
2021-11-30 21.86 22.94 21.16 22.54 0.2M
2021-11-29 21.80 22.78 21.76 22.10 0.2M
2021-11-26 21.48 22.16 20.80 21.80 0.2M
2021-11-25 21.16 22.68 21.10 22.50 0.2M
2021-11-24 20.88 21.68 20.58 21.12 0.1M
2021-11-23 22.20 22.20 20.32 20.72 0.3M
2021-11-22 22.84 23.04 22.08 22.28 0.1M
2021-11-19 22.26 23.36 22.24 22.88 0.2M
2021-11-18 23.30 23.32 22.04 22.48 0.2M
2021-11-17 23.14 23.38 22.88 23.32 0.1M
2021-11-16 22.90 23.18 22.72 23.10 0.1M
2021-11-15 23.84 24.16 22.64 22.90 0.2M
2021-11-12 22.20 23.74 22.10 23.74 0.2M
2021-11-11 22.62 22.62 22.10 22.24 0.1M
2021-11-10 22.92 23.02 22.14 22.82 0.1M
2021-11-09 22.86 22.96 21.90 22.94 0.1M
2021-11-08 23.00 23.44 22.20 22.84 0.1M
2021-11-05 23.34 23.38 22.40 23.08 0.1M
2021-11-04 22.86 23.50 22.78 23.36 0.1M
2021-11-03 23.92 23.92 21.78 22.88 0.2M
2021-11-02 23.46 24.14 23.32 23.88 0.2M
2021-11-01 23.48 24.32 23.28 23.56 0.1M
2021-10-29 23.48 24.00 22.94 23.48 0.1M
2021-10-28 23.90 23.98 22.86 23.52 0.2M
2021-10-27 22.70 24.24 22.66 23.94 0.2M
2021-10-26 21.54 23.50 21.54 22.64 0.3M
2021-10-25 22.32 22.50 21.30 21.56 0.2M
2021-10-22 22.12 23.34 21.56 22.20 0.3M
2021-10-21 21.82 22.18 21.40 22.00 0.2M
2021-10-20 20.20 22.24 20.16 21.78 0.5M
2021-10-19 19.37 20.78 19.33 20.22 0.3M
2021-10-18 18.90 19.40 18.82 19.22 0.1M
2021-10-15 20.10 20.40 18.52 18.93 0.5M
2021-10-14 20.66 21.30 19.32 20.02 0.6M
2021-10-13 19.28 21.00 18.72 20.26 0.7M
2021-10-12 16.70 19.26 16.38 19.20 0.6M
2021-10-11 15.60 16.53 15.59 16.51 0.2M
2021-10-08 15.35 15.94 15.21 15.42 0.2M
2021-10-07 15.68 15.68 15.13 15.35 0.2M
2021-10-06 15.90 16.01 15.26 15.44 0.3M
2021-10-05 16.93 16.99 15.83 16.00 0.2M
2021-10-04 17.56 17.69 16.65 17.00 0.1M
2021-10-01 17.50 17.56 17.07 17.43 0.1M
2021-09-30 17.96 18.39 17.32 17.43 0.2M
2021-09-29 17.26 17.35 16.94 17.09 0.1M
2021-09-28 18.13 18.13 17.00 17.28 0.2M
2021-09-27 18.58 18.66 17.81 18.16 0.1M
2021-09-24 17.71 18.72 17.65 18.51 0.2M
2021-09-23 17.89 17.94 17.29 17.64 0.1M
2021-09-22 16.92 17.67 16.92 17.63 0.1M
2021-09-21 16.85 17.18 16.77 16.83 0.1M
2021-09-20 17.21 17.29 16.29 16.84 0.2M
2021-09-17 17.53 17.69 17.07 17.47 0.1M
2021-09-16 17.40 17.73 17.27 17.40 0.1M
2021-09-15 17.59 17.81 17.39 17.39 0.1M
2021-09-14 17.51 17.88 17.34 17.64 0.1M
2021-09-13 18.32 18.35 17.27 17.48 0.2M
2021-09-10 18.74 18.74 18.15 18.35 0.1M
2021-09-09 18.35 18.65 17.97 18.59 0.1M
2021-09-08 18.78 18.78 18.24 18.39 0.1M
2021-09-07 18.07 19.04 18.07 18.81 0.2M
2021-09-06 18.00 18.71 17.66 17.79 0.1M
2021-09-03 18.60 18.74 17.50 17.97 0.2M
2021-09-02 19.10 19.20 18.06 18.50 0.2M
2021-09-01 17.25 19.06 17.25 19.06 0.5M
2021-08-31 17.33 17.64 16.91 17.06 0.1M
2021-08-30 16.46 17.34 16.45 17.20 0.2M
2021-08-27 16.45 16.52 16.08 16.44 0.1M
2021-08-26 16.92 17.00 16.43 16.45 0.1M
2021-08-25 16.64 17.30 16.64 16.91 0.2M
2021-08-24 15.89 16.75 15.89 16.58 0.2M
2021-08-23 16.14 16.14 15.67 15.87 0.1M
2021-08-20 16.33 16.52 15.80 16.02 0.1M
2021-08-19 16.92 17.06 15.82 16.30 0.3M
2021-08-18 15.08 17.11 14.99 17.11 0.3M
2021-08-17 15.20 15.30 14.86 15.14 0.1M
2021-08-16 15.50 15.55 15.11 15.27 0.1M
2021-08-13 15.84 16.22 15.51 15.60 0.1M
2021-08-12 15.97 16.04 15.71 15.90 0.1M
2021-08-11 16.45 16.48 15.87 15.95 0.1M
2021-08-10 16.09 16.53 16.07 16.41 0.1M
2021-08-09 16.23 16.55 15.70 16.09 0.2M
2021-08-06 15.54 16.46 15.30 16.21 0.2M
2021-08-05 15.21 15.50 15.01 15.50 0.1M
2021-08-04 15.40 15.79 15.20 15.32 0.1M
2021-08-03 15.70 15.97 15.23 15.38 0.2M
2021-08-02 17.03 17.03 15.80 15.80 0.3M
2021-07-30 15.88 17.04 15.53 17.04 0.3M
2021-07-29 15.79 16.90 15.70 15.93 0.2M
2021-07-28 15.88 15.99 14.91 15.60 0.5M
2021-07-27 17.09 17.13 16.46 16.72 0.2M
2021-07-26 17.27 17.35 17.03 17.31 0.1M
2021-07-23 17.52 17.72 17.07 17.32 0.1M
2021-07-22 17.24 17.87 17.20 17.46 0.1M
2021-07-21 16.83 17.45 16.70 17.06 0.1M
2021-07-20 16.91 17.08 16.24 16.70 0.2M
2021-07-19 17.32 17.57 16.32 16.87 0.2M
2021-07-16 17.60 17.91 17.31 17.64 0.1M
2021-07-15 17.83 17.87 17.03 17.58 0.2M
2021-07-14 17.98 18.25 17.60 17.68 0.1M
2021-07-13 18.15 18.90 17.79 17.90 0.3M
2021-07-12 19.99 20.12 17.40 17.85 0.5M
2021-07-09 20.02 20.46 19.92 20.16 0.1M
2021-07-08 20.14 20.14 19.23 20.00 0.2M
2021-07-07 20.80 20.90 19.84 20.20 0.2M
2021-07-06 21.38 21.44 20.94 20.94 0.1M
2021-07-05 22.14 22.16 21.34 21.40 0.1M
2021-07-02 22.10 22.48 21.58 22.14 0.2M
2021-07-01 21.60 23.34 21.34 22.02 0.3M
2021-06-30 21.00 21.36 20.50 21.36 0.1M
2021-06-29 20.56 21.34 20.42 20.94 0.2M
2021-06-28 21.50 21.68 20.40 20.44 0.3M
2021-06-25 21.84 21.90 21.48 21.82 0.1M
2021-06-24 20.46 22.06 20.22 21.66 0.3M
2021-06-23 20.60 20.92 19.75 20.32 0.2M
2021-06-22 21.46 21.50 20.06 20.44 0.3M
2021-06-21 19.78 21.28 19.22 21.02 0.4M
2021-06-18 21.80 21.82 19.74 19.79 0.7M
2021-06-17 23.02 23.66 22.22 22.30 0.3M
2021-06-16 24.04 24.60 22.50 23.22 0.8M
2021-06-15 27.64 28.10 27.16 27.30 0.1M
2021-06-14 26.82 27.62 26.80 27.52 0.1M
2021-06-11 26.64 26.96 26.38 26.72 0.1M
2021-06-10 27.46 27.50 26.50 26.68 0.1M
2021-06-09 26.62 27.46 26.40 27.40 0.1M
2021-06-08 25.76 26.84 25.62 26.56 0.1M
2021-06-07 26.26 26.30 25.52 25.74 0.1M
2021-06-04 26.44 26.44 25.92 26.22 0.1M
2021-06-03 27.28 27.28 25.96 26.36 0.2M
2021-06-02 27.74 27.76 27.02 27.24 0.1M
2021-06-01 28.20 28.36 27.20 27.70 0.2M
2021-05-31 27.20 28.46 27.10 28.08 0.2M
2021-05-28 27.02 27.70 26.80 26.82 0.2M
2021-05-27 26.88 27.16 26.80 26.80 0.1M
2021-05-26 26.90 27.00 26.48 26.76 0.1M
2021-05-25 26.92 27.22 26.70 26.70 0.1M
2021-05-24 26.50 26.98 26.26 26.82 0.1M
2021-05-21 26.42 27.08 26.04 26.22 0.2M
2021-05-20 26.28 26.74 25.24 26.18 0.2M
2021-05-19 26.32 26.60 25.72 26.08 0.1M
2021-05-18 26.30 26.92 26.30 26.52 0.1M
2021-05-17 27.12 27.26 25.90 26.10 0.2M
2021-05-14 26.36 27.14 25.54 27.12 0.1M
2021-05-13 25.60 26.34 24.62 26.10 0.2M
2021-05-12 27.10 27.32 25.92 25.92 0.2M
2021-05-11 27.22 27.40 26.40 27.02 0.3M
2021-05-10 29.18 29.18 27.60 27.94 0.3M
2021-05-07 27.16 28.90 26.72 28.90 0.3M
2021-05-06 29.02 29.20 26.28 26.72 0.4M
2021-05-05 28.70 29.10 28.02 28.70 0.1M
2021-05-04 30.52 30.60 28.44 28.76 0.3M
2021-05-03 30.12 30.50 29.54 30.50 0.1M
2021-04-30 30.92 31.20 29.60 30.16 0.1M
2021-04-29 31.32 31.86 30.84 31.02 0.1M
2021-04-28 31.30 31.48 30.62 31.24 0.1M
2021-04-27 31.10 31.30 30.74 31.16 0.1M
2021-04-26 30.56 31.06 30.36 31.06 0.1M
2021-04-23 30.40 30.80 29.78 30.80 0.1M
2021-04-22 28.74 30.58 28.60 30.40 0.2M
2021-04-21 28.50 29.74 27.82 28.42 0.2M
2021-04-20 30.60 30.98 27.88 28.50 0.3M
2021-04-19 31.22 31.28 30.40 30.54 0.2M
2021-04-16 31.40 31.80 30.64 31.08 0.6M
2021-04-15 32.00 32.70 31.14 31.52 0.2M
2021-04-14 32.30 32.76 30.64 31.54 0.2M
2021-04-13 32.02 33.06 31.82 32.02 0.2M
2021-04-12 33.94 33.94 31.80 32.10 0.2M
2021-04-09 34.20 34.42 33.62 33.64 0.1M
2021-04-08 32.92 34.00 32.92 34.00 0.1M
2021-04-07 34.30 34.30 32.38 32.90 0.2M
2021-04-06 33.80 34.98 33.70 34.26 0.3M
2021-04-01 32.74 33.40 32.06 33.10 0.2M
2021-03-31 30.80 32.90 30.80 32.60 0.3M
2021-03-30 30.10 30.80 29.75 30.70 0.1M
2021-03-29 31.30 31.35 29.90 30.10 0.1M
2021-03-26 30.70 31.40 30.40 31.10 0.2M
2021-03-25 29.60 30.50 29.50 30.40 0.1M
2021-03-24 30.60 30.75 29.60 30.00 0.1M
2021-03-23 30.95 30.95 29.70 30.80 0.2M
2021-03-22 29.55 30.90 29.55 30.90 0.2M
2021-03-19 28.50 29.90 28.40 29.50 0.2M
2021-03-18 28.20 28.75 27.40 28.60 0.2M
2021-03-17 29.15 30.00 27.65 28.00 0.3M
2021-03-16 29.70 29.85 28.65 28.90 0.2M
2021-03-15 28.95 29.85 28.75 29.75 0.2M
2021-03-12 29.25 29.30 28.40 28.65 0.1M
2021-03-11 28.45 29.25 27.65 29.25 0.2M
2021-03-10 29.50 29.70 28.00 28.20 0.4M
2021-03-09 26.35 28.95 26.00 28.75 0.3M
2021-03-08 27.45 27.55 26.00 26.40 0.4M
2021-03-05 26.60 28.10 26.50 26.95 0.4M
2021-03-04 26.80 27.50 25.75 26.65 0.4M
2021-03-03 29.30 29.85 26.25 26.90 0.4M
2021-03-02 29.40 29.55 28.95 29.00 0.1M
2021-03-01 28.25 29.60 28.20 29.30 0.2M
2021-02-26 27.60 28.45 27.25 27.80 0.3M
2021-02-25 28.60 29.60 28.35 28.95 0.3M
2021-02-24 27.85 28.75 27.15 28.20 0.3M
2021-02-23 29.20 29.40 25.50 28.05 1.0M
2021-02-22 31.50 31.50 29.20 29.30 0.4M
2021-02-19 29.10 31.70 28.60 31.55 0.3M
2021-02-18 31.45 31.65 29.95 30.05 0.4M
2021-02-17 31.30 32.10 30.90 31.75 0.3M
2021-02-16 32.00 32.50 31.30 32.20 0.3M
2021-02-15 34.30 34.35 31.70 32.05 0.4M
2021-02-12 33.90 34.30 32.90 34.10 0.2M
2021-02-11 32.70 33.80 32.40 33.80 0.2M
2021-02-10 32.80 33.35 32.40 32.75 0.2M
2021-02-09 35.15 35.20 32.15 32.45 0.4M
2021-02-08 34.90 35.20 34.50 34.80 0.2M
2021-02-05 34.10 34.65 33.45 34.65 0.2M
2021-02-04 34.55 34.55 32.05 33.80 0.4M
2021-02-03 33.20 34.65 32.85 34.50 0.3M
2021-02-02 32.30 33.80 32.10 32.55 0.2M
2021-02-01 31.10 32.15 31.05 31.50 0.2M
2021-01-29 31.50 31.50 30.05 30.75 0.3M
2021-01-28 31.95 32.50 29.40 32.00 0.5M
2021-01-27 36.00 36.20 30.40 32.35 0.9M
2021-01-26 34.70 36.20 34.65 35.65 0.1M
2021-01-25 36.45 37.50 34.55 34.70 0.3M
2021-01-22 36.00 36.45 34.65 36.05 0.2M
2021-01-21 37.00 37.00 35.25 36.35 0.2M
2021-01-20 37.95 38.15 36.40 36.70 0.2M
2021-01-19 37.60 37.95 36.50 37.55 0.2M
2021-01-18 37.80 37.80 36.30 37.00 0.3M
2021-01-15 40.00 41.70 38.10 38.55 0.3M
2021-01-14 38.00 40.25 37.45 40.25 0.4M
2021-01-13 38.80 39.05 36.85 37.35 0.2M
2021-01-12 37.50 38.45 37.10 38.20 0.2M
2021-01-11 39.45 39.70 36.05 36.75 0.4M
2021-01-08 37.60 40.15 37.60 38.80 0.5M
2021-01-07 35.10 38.50 35.00 37.20 0.5M
2021-01-06 34.70 35.30 34.10 34.60 0.1M
2021-01-05 35.40 36.05 33.85 34.70 0.2M
2021-01-04 34.80 36.85 34.25 35.35 0.3M