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
2022-12-30 12.72 12.82 12.21 12.21 0.1M
2022-12-29 12.00 12.73 11.92 12.71 0.1M
2022-12-28 11.95 12.30 11.85 11.96 0.0M
2022-12-27 12.19 12.49 11.89 11.89 0.1M
2022-12-23 11.87 12.12 11.82 12.00 0.0M
2022-12-22 11.93 12.19 11.88 11.93 0.0M
2022-12-21 11.52 11.98 11.52 11.98 0.1M
2022-12-20 11.84 11.90 11.42 11.52 0.1M
2022-12-19 12.06 12.30 11.79 11.96 0.1M
2022-12-16 12.26 12.41 11.90 12.02 0.1M
2022-12-15 12.80 13.14 12.26 12.26 0.1M
2022-12-14 13.50 13.59 12.68 12.91 0.2M
2022-12-13 13.71 14.34 13.50 13.57 0.1M
2022-12-12 13.50 13.88 13.20 13.70 0.0M
2022-12-09 13.33 13.74 13.33 13.61 0.1M
2022-12-08 13.10 13.46 13.10 13.32 0.0M
2022-12-07 13.26 13.44 12.95 12.98 0.1M
2022-12-06 13.63 13.73 13.28 13.32 0.0M
2022-12-05 13.70 14.03 13.55 13.74 0.1M
2022-12-02 14.09 14.38 13.52 13.68 0.1M
2022-12-01 13.60 14.06 13.34 14.06 0.1M
2022-11-30 13.12 13.74 13.11 13.56 0.2M
2022-11-29 13.00 13.34 12.68 13.12 0.1M
2022-11-28 12.30 13.27 12.24 13.08 0.2M
2022-11-25 13.04 13.04 12.40 12.42 0.1M
2022-11-24 12.36 13.47 12.31 12.96 0.2M
2022-11-23 12.10 12.45 12.00 12.36 0.1M
2022-11-22 11.90 12.14 11.79 12.08 0.0M
2022-11-21 12.26 12.26 11.70 11.86 0.1M
2022-11-18 11.97 12.33 11.93 12.24 0.1M
2022-11-17 12.05 12.05 11.75 11.85 0.0M
2022-11-16 12.46 12.46 12.00 12.08 0.1M
2022-11-15 12.85 12.96 12.06 12.59 0.1M
2022-11-14 12.84 12.85 12.56 12.79 0.1M
2022-11-11 12.80 12.98 12.40 12.66 0.1M
2022-11-10 12.11 12.79 12.00 12.69 0.1M
2022-11-09 12.30 12.38 11.84 12.06 0.1M
2022-11-08 12.34 12.36 11.78 12.30 0.1M
2022-11-07 11.55 12.39 11.50 12.32 0.1M
2022-11-04 11.24 11.68 11.24 11.47 0.1M
2022-11-03 11.07 11.42 11.01 11.18 0.1M
2022-11-02 11.90 12.26 11.19 11.19 0.1M
2022-11-01 11.55 11.66 11.16 11.58 0.1M
2022-10-31 11.75 11.77 11.50 11.50 0.1M
2022-10-28 12.07 12.17 11.62 11.73 0.1M
2022-10-27 12.67 12.74 11.91 12.07 0.2M
2022-10-26 12.15 12.73 11.92 12.73 0.2M
2022-10-25 12.85 13.00 11.63 11.90 0.3M
2022-10-24 13.60 13.98 12.79 12.81 0.1M
2022-10-21 14.04 14.24 13.37 13.37 1.4M
2022-10-20 12.92 14.01 12.54 14.01 0.2M
2022-10-19 13.15 14.59 12.62 12.92 0.5M
2022-10-18 11.48 13.05 11.48 13.01 0.4M
2022-10-17 10.80 11.57 10.80 11.18 0.2M
2022-10-14 10.66 10.95 10.60 10.79 0.1M
2022-10-13 10.42 10.54 10.09 10.50 0.1M
2022-10-12 11.00 11.05 10.35 10.42 0.1M
2022-10-11 11.18 11.23 10.72 11.00 0.1M
2022-10-10 11.09 11.46 10.89 11.23 0.2M
2022-10-07 10.19 11.10 10.19 11.10 0.1M
2022-10-06 11.06 11.07 10.08 10.15 0.3M
2022-10-05 11.10 11.32 10.65 10.96 0.1M
2022-10-04 11.11 11.57 10.68 11.02 0.3M
2022-10-03 9.50 10.66 9.38 10.50 0.2M
2022-09-30 9.19 9.50 8.86 9.49 0.2M
2022-09-29 9.32 9.83 8.93 9.17 0.5M
2022-09-28 8.23 9.50 7.78 9.04 0.5M
2022-09-27 7.87 8.45 7.80 8.25 0.2M
2022-09-26 7.65 7.90 7.55 7.77 0.1M
2022-09-23 8.20 8.20 7.65 7.65 0.2M
2022-09-22 8.49 8.84 8.21 8.21 0.3M
2022-09-21 8.07 8.38 8.06 8.34 0.2M
2022-09-20 8.63 8.77 8.13 8.21 0.2M
2022-09-19 8.67 8.70 8.54 8.68 0.1M
2022-09-16 9.00 9.08 8.49 8.74 0.2M
2022-09-15 9.39 9.61 9.10 9.11 0.2M
2022-09-14 9.80 9.99 9.24 9.44 0.2M
2022-09-13 10.56 10.73 9.94 9.96 0.1M
2022-09-12 11.01 11.02 10.43 10.54 0.1M
2022-09-09 10.92 10.97 10.69 10.87 0.1M
2022-09-08 11.22 11.22 10.36 10.85 0.2M
2022-09-07 11.20 11.21 10.90 11.04 0.1M
2022-09-06 11.41 11.56 11.03 11.10 0.1M
2022-09-05 11.29 11.46 11.19 11.44 0.1M
2022-09-02 11.92 11.98 11.46 11.59 0.2M
2022-09-01 12.61 12.63 11.92 11.92 0.1M
2022-08-31 12.89 12.96 12.62 12.64 0.1M
2022-08-30 12.71 13.07 12.71 12.91 0.1M
2022-08-29 12.80 12.93 12.56 12.66 0.1M
2022-08-26 13.52 13.59 12.93 12.99 0.1M
2022-08-25 13.27 13.60 13.23 13.41 0.1M
2022-08-24 13.45 13.45 12.81 13.20 0.1M
2022-08-23 13.17 13.55 13.07 13.41 0.1M
2022-08-22 13.55 13.55 13.10 13.24 0.1M
2022-08-19 13.96 14.00 13.60 13.60 0.1M
2022-08-18 14.29 14.31 13.97 14.05 0.1M
2022-08-17 14.68 14.70 14.21 14.32 0.1M
2022-08-16 14.77 14.95 14.58 14.72 0.0M
2022-08-15 14.54 14.71 14.39 14.71 0.0M
2022-08-12 14.86 14.92 14.40 14.50 0.1M
2022-08-11 14.42 15.07 14.42 15.07 0.1M
2022-08-10 14.41 14.41 14.04 14.36 0.1M
2022-08-09 14.57 14.59 14.23 14.36 0.1M
2022-08-08 14.22 14.70 14.00 14.53 0.1M
2022-08-05 14.44 14.46 14.02 14.16 0.1M
2022-08-04 14.05 14.56 13.67 14.44 0.1M
2022-08-03 14.33 14.33 13.86 14.00 0.1M
2022-08-02 14.05 14.32 13.66 14.26 0.1M
2022-08-01 15.00 15.00 13.81 14.16 0.2M
2022-07-29 15.30 15.87 14.91 14.99 0.2M
2022-07-28 15.11 16.08 15.10 16.08 0.1M
2022-07-27 14.50 15.06 14.39 14.93 0.0M
2022-07-26 15.18 15.43 14.68 14.68 0.1M
2022-07-25 15.68 15.68 15.10 15.21 0.0M
2022-07-22 15.40 15.61 14.92 15.57 0.1M
2022-07-21 15.70 15.77 15.11 15.41 0.0M
2022-07-20 15.72 15.72 15.09 15.58 0.1M
2022-07-19 15.26 15.70 14.81 15.58 0.2M
2022-07-18 13.61 15.60 13.34 15.26 0.4M
2022-07-15 12.81 13.17 12.79 13.09 0.2M
2022-07-14 13.20 13.26 12.58 12.78 0.1M
2022-07-13 13.55 13.56 12.94 13.24 0.1M
2022-07-12 13.40 13.66 13.30 13.55 0.0M
2022-07-11 13.51 13.80 13.06 13.57 0.1M
2022-07-08 13.48 14.10 13.26 14.05 0.1M
2022-07-07 12.82 13.47 12.82 13.40 0.1M
2022-07-06 12.69 12.92 12.53 12.85 0.1M
2022-07-05 12.80 13.20 12.46 12.58 0.1M
2022-07-04 13.09 13.13 12.62 12.62 0.0M
2022-07-01 12.61 13.25 12.60 13.00 0.1M
2022-06-30 13.05 13.12 12.53 12.81 0.1M
2022-06-29 13.98 13.98 13.12 13.15 0.1M
2022-06-28 13.75 14.07 13.72 13.89 0.0M
2022-06-27 13.90 14.13 13.66 13.75 0.0M
2022-06-24 13.60 13.97 13.60 13.81 0.1M
2022-06-23 14.10 14.13 13.49 13.55 0.1M
2022-06-22 14.56 14.56 13.85 14.10 0.1M
2022-06-21 14.40 14.78 14.18 14.75 0.1M
2022-06-20 13.98 14.40 13.75 14.33 0.1M
2022-06-17 13.01 13.98 13.00 13.90 0.2M
2022-06-16 13.83 13.99 12.95 12.95 0.1M
2022-06-15 13.12 13.72 13.06 13.70 0.1M
2022-06-14 13.66 13.84 12.87 12.97 0.2M
2022-06-13 14.46 14.49 13.55 13.55 0.1M
2022-06-10 15.48 15.50 14.65 14.65 0.1M
2022-06-09 15.85 16.08 15.51 15.59 0.1M
2022-06-08 15.94 16.04 15.72 15.88 0.1M
2022-06-07 16.10 16.30 15.63 15.94 0.1M
2022-06-06 15.92 16.16 15.62 16.15 0.1M
2022-06-03 15.94 15.99 15.81 15.89 0.1M
2022-06-02 15.49 15.84 15.35 15.79 0.1M
2022-06-01 15.44 15.81 15.22 15.35 0.1M
2022-05-31 15.76 15.76 15.10 15.35 0.1M
2022-05-30 15.94 16.00 15.61 15.76 0.1M
2022-05-27 15.67 15.94 15.67 15.82 0.1M
2022-05-26 15.20 15.79 15.05 15.67 0.1M
2022-05-25 16.00 16.02 15.20 15.43 0.1M
2022-05-24 16.50 16.50 16.01 16.01 0.1M
2022-05-23 16.60 16.90 16.58 16.58 0.0M
2022-05-20 16.80 17.14 16.51 16.53 0.2M
2022-05-19 16.39 16.67 16.04 16.59 0.1M
2022-05-18 16.67 17.14 16.44 16.49 0.1M
2022-05-17 16.45 16.75 16.35 16.53 0.1M
2022-05-16 16.80 16.82 16.15 16.23 0.1M
2022-05-13 15.95 16.88 15.95 16.84 0.1M
2022-05-12 16.19 16.19 15.14 15.71 0.2M
2022-05-11 16.24 16.54 15.95 16.45 0.1M
2022-05-10 16.58 16.60 16.01 16.07 0.1M
2022-05-09 17.60 17.66 16.27 16.44 0.1M
2022-05-06 17.35 17.88 17.30 17.71 0.1M
2022-05-05 18.24 18.24 17.42 17.52 0.1M
2022-05-04 17.50 18.08 17.30 17.83 0.1M
2022-05-03 17.20 17.53 16.92 17.50 0.1M
2022-05-02 17.30 17.38 16.81 16.98 0.1M
2022-04-29 17.00 17.56 16.81 17.51 0.1M
2022-04-28 17.26 17.42 16.76 16.83 0.1M
2022-04-27 16.94 17.73 16.75 17.19 0.3M
2022-04-26 18.57 18.78 18.10 18.22 0.1M
2022-04-25 18.40 18.52 18.01 18.39 0.1M
2022-04-22 18.84 18.90 18.10 18.46 0.4M
2022-04-21 19.50 20.08 18.71 18.82 0.2M
2022-04-20 18.31 19.48 18.05 19.34 0.1M
2022-04-19 18.24 18.26 17.71 18.23 0.1M
2022-04-14 18.56 18.71 18.15 18.15 0.1M
2022-04-13 18.20 18.50 18.08 18.44 0.1M
2022-04-12 18.61 18.80 18.05 18.24 0.1M
2022-04-11 18.59 19.00 18.40 18.75 0.1M
2022-04-08 19.05 19.17 18.68 18.68 0.1M
2022-04-07 19.19 19.93 18.88 18.92 0.1M
2022-04-06 20.40 20.40 19.03 19.13 0.2M
2022-04-05 20.25 21.28 20.03 20.40 0.3M
2022-04-04 19.18 20.10 19.09 20.09 0.1M
2022-04-01 19.00 19.40 18.79 19.01 0.1M
2022-03-31 18.89 19.01 18.72 19.00 0.1M
2022-03-30 18.63 18.88 18.31 18.88 0.1M
2022-03-29 18.61 18.77 18.15 18.68 0.1M
2022-03-28 18.82 18.99 18.41 18.46 0.1M
2022-03-25 19.39 19.40 18.54 18.68 0.1M
2022-03-24 19.27 19.49 18.97 19.39 0.1M
2022-03-23 20.00 20.20 19.00 19.22 0.2M
2022-03-22 19.69 20.22 19.51 20.06 0.1M
2022-03-21 19.80 19.83 19.37 19.77 0.1M
2022-03-18 20.20 20.20 19.31 19.83 0.1M
2022-03-17 20.50 20.72 19.66 19.95 0.1M
2022-03-16 19.80 20.44 19.43 20.44 0.2M
2022-03-15 19.80 19.80 18.60 19.42 0.2M
2022-03-14 20.46 20.66 19.40 19.90 0.2M
2022-03-11 19.24 20.64 19.24 20.16 0.4M
2022-03-10 19.60 19.90 18.80 19.13 0.2M
2022-03-09 18.91 19.60 18.15 19.35 0.4M
2022-03-08 16.46 18.84 16.41 18.42 0.6M
2022-03-07 14.89 16.29 14.54 16.29 0.3M
2022-03-04 15.81 16.02 15.04 15.19 0.2M
2022-03-03 16.56 16.59 15.65 15.81 0.1M
2022-03-02 14.77 16.95 14.76 16.13 0.4M
2022-03-01 17.74 17.82 14.60 14.87 0.5M
2022-02-28 14.69 17.21 14.56 17.17 0.5M
2022-02-25 14.73 15.25 14.04 14.96 0.3M
2022-02-24 13.06 14.36 12.51 14.28 0.4M
2022-02-23 14.09 14.43 13.98 13.98 0.1M
2022-02-22 13.00 14.48 12.90 13.97 0.3M
2022-02-21 15.00 15.15 13.63 13.74 0.3M
2022-02-18 14.96 15.27 14.73 15.00 0.1M
2022-02-17 15.70 16.18 14.59 14.97 0.4M
2022-02-16 17.09 17.32 15.60 15.60 0.5M
2022-02-15 16.28 17.06 16.24 16.98 0.1M
2022-02-14 16.94 17.00 16.08 16.32 0.2M
2022-02-11 17.06 17.87 16.69 17.56 0.2M
2022-02-10 16.58 17.80 15.92 17.37 0.2M
2022-02-09 15.99 16.57 15.99 16.50 0.1M
2022-02-08 15.90 16.04 15.74 15.95 0.0M
2022-02-07 16.12 16.37 15.90 15.96 0.1M
2022-02-04 15.93 16.12 15.73 15.87 0.1M
2022-02-03 16.80 16.80 15.76 15.94 0.2M
2022-02-02 16.70 17.32 16.70 17.00 0.1M
2022-02-01 16.56 16.78 16.10 16.66 0.1M
2022-01-31 15.68 16.50 15.42 16.50 0.3M
2022-01-28 15.34 15.82 15.00 15.71 0.2M
2022-01-27 15.40 16.44 15.20 15.45 0.2M
2022-01-26 16.54 16.54 15.47 15.47 0.7M
2022-01-25 17.42 18.20 17.23 17.40 0.1M
2022-01-24 18.57 18.68 17.20 17.23 0.3M
2022-01-21 18.80 18.90 18.44 18.80 0.1M
2022-01-20 18.14 19.18 18.01 19.10 0.2M
2022-01-19 18.83 18.83 17.69 18.11 0.3M
2022-01-18 19.80 19.98 18.78 19.03 0.2M
2022-01-17 19.70 20.22 19.55 19.56 0.1M
2022-01-14 19.54 19.67 19.18 19.54 0.1M
2022-01-13 19.44 19.82 19.14 19.69 0.1M
2022-01-12 18.93 19.79 18.93 19.53 0.1M
2022-01-11 19.02 19.32 18.69 18.84 0.1M
2022-01-10 19.64 19.70 18.82 18.94 0.2M
2022-01-07 19.72 20.10 19.33 19.62 0.2M
2022-01-06 20.60 20.62 19.64 19.69 0.3M
2022-01-05 21.12 21.12 20.68 20.80 0.1M
2022-01-04 21.58 21.90 21.16 21.16 0.1M
2022-01-03 21.70 21.88 21.42 21.50 0.1M