Netmedia Group SA (ALNMG)

ALNMG
🏛️ Frankreich →
0.65
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
2023-12-29 3.79 3.90 3.52 3.88 0.0M
2023-12-28 3.79 3.79 3.65 3.79 0.0M
2023-12-27 3.79 3.93 3.53 3.80 0.0M
2023-12-22 3.77 4.00 3.12 3.94 0.0M
2023-12-21 3.88 3.90 3.06 3.80 0.0M
2023-12-20 1.85 3.98 1.85 3.97 0.0M
2023-12-19 4.59 4.60 3.76 3.85 0.0M
2023-12-18 4.72 5.14 4.31 4.69 0.0M
2023-12-15 4.57 5.27 4.32 4.72 0.0M
2023-12-14 6.60 6.69 4.57 4.57 0.0M
2023-12-13 6.78 6.79 5.27 6.60 0.0M
2023-12-12 6.78 6.79 6.78 6.79 0.0M
2023-12-11 6.79 6.80 6.11 6.80 0.0M
2023-12-08 6.00 6.80 6.00 6.70 0.0M
2023-12-07 6.90 6.90 6.05 6.55 0.0M
2023-12-06 6.90 7.00 6.41 7.00 0.0M
2023-12-05 6.39 7.02 6.00 6.90 0.0M
2023-12-04 6.00 6.89 5.73 6.40 0.0M
2023-12-01 5.46 6.60 5.02 6.60 0.0M
2023-11-30 5.48 5.48 5.03 5.47 0.0M
2023-11-29 4.61 5.48 4.61 5.46 0.0M
2023-11-28 4.87 5.24 4.61 4.61 0.0M
2023-11-27 5.00 5.00 4.50 4.93 0.0M
2023-11-24 4.31 4.86 4.30 4.79 0.0M
2023-11-23 4.45 4.87 4.25 4.25 0.0M
2023-11-22 5.17 5.17 4.50 4.51 0.0M
2023-11-21 4.36 5.18 4.35 5.18 0.0M
2023-11-20 4.64 4.71 4.34 4.35 0.0M
2023-11-17 4.70 4.71 4.15 4.70 0.0M
2023-11-16 4.60 4.70 4.12 4.68 0.0M
2023-11-15 4.03 4.64 3.96 4.60 0.0M
2023-11-14 4.33 4.35 4.01 4.35 0.0M
2023-11-13 4.02 4.39 3.98 4.35 0.0M
2023-11-10 4.34 4.35 3.91 4.35 0.0M
2023-11-09 4.37 4.38 4.37 4.38 0.0M
2023-11-08 4.33 4.37 4.03 4.37 0.0M
2023-11-07 4.24 4.35 4.00 4.35 0.0M
2023-11-06 4.44 4.46 4.02 4.35 0.0M
2023-11-03 4.34 4.44 4.30 4.44 0.0M
2023-11-02 4.38 4.39 4.01 4.39 0.0M
2023-11-01 4.40 4.40 3.92 4.39 0.0M
2023-10-31 4.39 4.40 3.90 4.40 0.0M
2023-10-30 4.47 4.47 3.93 4.39 0.0M
2023-10-27 4.38 4.49 3.97 4.47 0.0M
2023-10-26 4.53 4.53 3.99 4.49 0.0M
2023-10-25 4.53 4.53 3.90 4.49 0.0M
2023-10-24 4.31 4.51 4.29 4.51 0.0M
2023-10-23 4.40 4.64 3.96 4.55 0.0M
2023-10-20 4.05 4.62 4.05 4.50 0.0M
2023-10-19 4.65 4.65 4.05 4.60 0.0M
2023-10-18 4.07 4.67 4.07 4.62 0.0M
2023-10-17 4.58 4.58 4.58 4.58 0.0M
2023-10-16 4.40 4.59 4.03 4.58 0.0M
2023-10-13 4.39 4.39 4.03 4.39 0.0M
2023-10-12 4.48 4.49 4.00 4.30 0.0M
2023-10-11 5.17 5.18 4.15 4.59 0.0M
2023-10-10 5.33 5.34 4.41 5.20 0.0M
2023-10-09 5.26 5.36 5.14 5.35 0.0M
2023-10-06 5.39 5.39 5.16 5.37 0.0M
2023-10-05 5.34 5.50 5.20 5.50 0.0M
2023-10-04 5.15 5.50 5.15 5.50 0.0M
2023-10-03 5.60 5.60 5.15 5.50 0.0M
2023-10-02 5.63 5.63 5.15 5.58 0.0M
2023-09-29 5.36 5.62 5.13 5.61 0.0M
2023-09-28 5.24 5.62 5.15 5.50 0.0M
2023-09-27 5.56 5.82 5.28 5.65 0.0M
2023-09-26 5.58 5.58 5.30 5.58 0.0M
2023-09-25 5.49 5.50 5.34 5.50 0.0M
2023-09-22 5.58 5.58 5.34 5.49 0.0M
2023-09-21 5.80 5.90 5.40 5.47 0.0M
2023-09-20 5.42 5.91 5.20 5.80 0.0M
2023-09-19 5.69 5.88 5.47 5.87 0.0M
2023-09-18 5.89 5.89 5.51 5.70 0.0M
2023-09-15 5.80 5.80 5.46 5.80 0.0M
2023-09-14 5.79 5.80 5.46 5.78 0.0M
2023-09-13 5.74 5.80 5.40 5.80 0.0M
2023-09-12 5.76 5.77 5.31 5.74 0.0M
2023-09-11 5.31 5.76 5.30 5.76 0.0M
2023-09-08 5.79 5.79 5.30 5.77 0.0M
2023-09-07 5.88 5.90 5.27 5.80 0.0M
2023-09-06 5.90 5.90 5.29 5.89 0.0M
2023-09-05 5.97 5.98 5.69 5.89 0.0M
2023-09-04 5.12 5.99 5.12 5.80 0.0M
2023-09-01 5.70 5.70 5.12 5.12 0.0M
2023-08-31 5.32 5.60 5.14 5.50 0.0M
2023-08-30 5.99 5.99 5.20 5.74 0.0M
2023-08-29 6.19 6.20 6.00 6.20 0.0M
2023-08-28 6.30 6.30 5.95 6.20 0.0M
2023-08-25 6.36 6.39 5.93 6.30 0.0M
2023-08-24 6.23 6.36 5.89 6.36 0.0M
2023-08-23 6.30 6.39 5.72 6.39 0.0M
2023-08-22 6.37 6.45 6.00 6.39 0.0M
2023-08-21 6.02 6.49 6.01 6.37 0.0M
2023-08-18 6.38 6.68 6.24 6.64 0.0M
2023-08-17 6.22 6.40 6.21 6.40 0.0M
2023-08-16 6.21 6.59 6.20 6.40 0.0M
2023-08-15 6.67 6.67 6.43 6.57 0.0M
2023-08-14 6.65 6.82 6.43 6.69 0.0M
2023-08-11 6.79 6.82 6.51 6.82 0.0M
2023-08-10 6.74 6.80 6.51 6.80 0.0M
2023-08-09 6.72 6.89 6.51 6.75 0.0M
2023-08-08 6.78 6.78 6.50 6.72 0.0M
2023-08-07 6.89 6.89 6.63 6.82 0.0M
2023-08-04 6.87 6.89 6.51 6.80 0.0M
2023-08-03 7.02 7.19 6.60 6.87 0.0M
2023-08-02 6.93 7.18 6.43 7.02 0.0M
2023-08-01 6.50 7.32 6.43 6.93 0.0M
2023-07-31 7.69 8.30 6.51 6.65 0.0M
2023-07-28 6.29 7.97 6.20 7.72 0.0M
2023-07-27 6.31 6.48 6.08 6.30 0.0M
2023-07-26 6.58 6.66 6.04 6.31 0.0M
2023-07-25 6.67 6.67 6.47 6.59 0.0M
2023-07-24 6.34 6.76 6.30 6.68 0.0M
2023-07-21 6.76 6.76 6.31 6.48 0.0M
2023-07-20 6.83 6.83 6.28 6.78 0.0M
2023-07-19 6.96 6.96 6.36 6.89 0.0M
2023-07-18 6.97 6.97 6.70 6.97 0.0M
2023-07-17 6.82 7.00 6.67 6.97 0.0M
2023-07-14 7.20 7.20 6.64 6.96 0.0M
2023-07-13 7.20 7.20 6.92 7.20 0.0M
2023-07-12 7.27 7.27 6.80 7.21 0.0M
2023-07-11 7.42 7.42 6.79 7.28 0.0M
2023-07-10 6.76 7.58 6.76 7.42 0.0M
2023-07-07 7.35 7.35 6.73 6.99 0.0M
2023-07-06 7.00 7.39 6.70 7.36 0.0M
2023-07-05 7.37 7.39 6.60 7.39 0.0M
2023-07-04 7.50 7.59 6.51 7.37 0.0M
2023-07-03 7.30 7.30 6.68 7.00 0.0M
2023-06-30 7.38 7.38 6.82 7.30 0.0M
2023-06-29 6.68 7.49 6.68 7.49 0.0M
2023-06-28 7.55 7.59 7.20 7.59 0.0M
2023-06-27 7.75 7.75 7.50 7.55 0.0M
2023-06-26 7.72 7.80 7.51 7.61 0.0M
2023-06-23 8.00 8.00 7.71 7.99 0.0M
2023-06-22 7.90 7.98 7.70 7.98 0.0M
2023-06-21 7.99 7.99 7.66 7.90 0.0M
2023-06-20 8.00 8.00 7.99 8.00 0.0M
2023-06-19 7.90 8.08 7.80 8.08 0.0M
2023-06-16 8.09 8.09 7.83 7.90 0.0M
2023-06-15 8.00 8.10 7.90 8.10 0.0M
2023-06-14 8.09 8.09 7.90 8.00 0.0M
2023-06-13 8.20 8.20 7.82 8.09 0.0M
2023-06-12 8.13 8.20 7.89 8.20 0.0M
2023-06-09 7.96 8.33 7.90 8.13 0.0M
2023-06-08 8.36 8.44 7.81 8.44 0.0M
2023-06-07 8.15 8.39 8.09 8.37 0.0M
2023-06-06 8.49 8.49 8.15 8.15 0.0M
2023-06-05 8.55 8.55 8.10 8.54 0.0M
2023-06-02 8.19 8.59 7.63 8.59 0.0M
2023-06-01 7.98 8.70 7.96 8.20 0.0M
2023-05-31 8.06 8.06 7.84 7.98 0.0M
2023-05-30 8.09 8.10 7.93 8.07 0.0M
2023-05-29 8.09 8.10 7.84 8.10 0.0M
2023-05-26 8.08 8.10 7.90 8.10 0.0M
2023-05-25 8.09 8.09 7.68 8.08 0.0M
2023-05-24 8.07 8.20 7.60 8.20 0.0M
2023-05-23 8.12 8.12 7.84 8.08 0.0M
2023-05-22 8.03 8.07 8.01 8.01 0.0M
2023-05-19 8.18 8.18 8.10 8.12 0.0M
2023-05-18 8.18 8.20 8.13 8.19 0.0M
2023-05-17 8.18 8.18 8.06 8.18 0.0M
2023-05-16 8.18 8.19 8.01 8.19 0.0M
2023-05-15 8.13 8.20 8.00 8.19 0.0M
2023-05-12 8.19 8.20 8.14 8.14 0.0M
2023-05-11 8.07 8.20 8.00 8.20 0.0M
2023-05-10 8.06 8.24 8.05 8.07 0.0M
2023-05-09 8.45 8.47 8.10 8.32 0.0M
2023-05-08 8.25 8.60 8.11 8.45 0.0M
2023-05-05 8.50 8.79 8.20 8.60 0.0M
2023-05-04 8.49 8.92 8.12 8.50 0.0M
2023-05-03 8.09 8.60 7.94 8.49 0.0M
2023-05-02 8.14 8.49 7.81 8.14 0.0M
2023-04-28 9.00 10.36 8.58 9.28 0.0M
2023-04-27 9.90 9.90 9.10 9.69 0.0M
2023-04-26 10.10 10.38 9.21 10.10 0.0M
2023-04-25 10.44 10.50 9.33 9.81 0.0M
2023-04-24 9.58 11.00 9.58 10.00 0.0M
2023-04-21 8.20 10.46 8.20 9.58 0.0M
2023-04-20 8.64 8.70 8.35 8.40 0.0M
2023-04-19 8.65 8.90 8.63 8.64 0.0M
2023-04-18 8.70 9.00 8.60 8.87 0.0M
2023-04-17 8.61 8.90 8.60 8.90 0.0M
2023-04-14 8.61 8.97 8.61 8.65 0.0M
2023-04-13 8.70 8.90 8.55 8.61 0.0M
2023-04-12 8.49 8.96 8.49 8.85 0.0M
2023-04-11 8.99 8.99 8.50 8.97 0.0M
2023-04-06 8.76 8.95 8.48 8.94 0.0M
2023-04-05 8.83 8.90 8.32 8.80 0.0M
2023-04-04 9.00 9.39 8.70 8.99 0.0M
2023-04-03 9.55 9.55 8.80 9.10 0.0M
2023-03-31 11.22 12.00 9.56 9.80 0.0M
2023-03-30 12.50 13.20 11.20 12.96 0.0M
2023-03-29 13.70 13.70 12.64 13.20 0.0M
2023-03-28 13.90 14.38 12.36 13.78 0.0M
2023-03-27 11.98 14.64 11.10 13.60 0.0M
2023-03-24 13.80 14.38 10.80 12.36 0.0M
2023-03-23 9.47 13.90 9.01 13.30 0.0M
2023-03-22 8.52 9.43 8.52 9.43 0.0M
2023-03-21 8.48 8.72 8.40 8.69 0.0M
2023-03-20 8.00 8.75 8.00 8.61 0.0M
2023-03-17 8.24 8.47 7.90 8.46 0.0M
2023-03-16 8.21 8.59 8.16 8.57 0.0M
2023-03-15 8.66 8.66 8.14 8.63 0.0M
2023-03-14 8.66 8.66 8.12 8.65 0.0M
2023-03-13 8.32 8.66 7.81 8.66 0.0M
2023-03-10 8.55 8.76 8.01 8.65 0.0M
2023-03-09 8.23 8.89 7.51 8.55 0.0M
2023-03-08 9.71 9.71 8.29 8.30 0.0M
2023-03-07 9.89 9.99 9.50 9.71 0.0M
2023-03-06 9.65 10.00 9.50 10.00 0.0M
2023-03-03 9.81 10.18 9.70 10.00 0.0M
2023-03-02 9.88 10.00 9.62 9.90 0.0M
2023-03-01 10.36 10.38 9.80 10.00 0.0M
2023-02-28 10.50 10.50 9.82 10.46 0.0M
2023-02-27 10.32 10.56 10.30 10.40 0.0M
2023-02-24 10.46 10.68 10.32 10.32 0.0M
2023-02-23 10.54 10.64 10.44 10.44 0.0M
2023-02-22 11.20 11.20 10.50 10.78 0.0M
2023-02-21 11.40 11.44 11.00 11.00 0.0M
2023-02-20 11.72 11.80 11.00 11.36 0.0M
2023-02-17 12.06 12.06 11.44 11.58 0.0M
2023-02-16 12.08 12.12 11.82 12.12 0.0M
2023-02-15 12.26 12.26 11.76 12.22 0.0M
2023-02-14 12.24 12.50 11.98 12.30 0.0M
2023-02-13 11.98 12.32 11.72 12.32 0.0M
2023-02-10 10.90 12.22 10.80 12.18 0.0M
2023-02-09 11.08 11.08 10.30 11.00 0.0M
2023-02-08 10.74 11.00 10.50 11.00 0.0M
2023-02-07 10.88 11.06 10.10 10.96 0.0M
2023-02-06 11.20 11.20 10.86 10.86 0.0M
2023-02-03 10.86 11.50 10.66 11.20 0.0M
2023-02-02 10.12 10.96 10.12 10.90 0.0M
2023-02-01 9.66 10.26 9.30 10.12 0.0M
2023-01-31 9.66 9.66 9.46 9.46 0.0M
2023-01-30 9.54 9.70 9.54 9.55 0.0M
2023-01-27 9.24 9.79 9.22 9.50 0.0M
2023-01-26 9.29 9.40 9.22 9.22 0.0M
2023-01-25 9.40 9.52 9.26 9.26 0.0M
2023-01-24 9.50 9.60 9.38 9.40 0.0M
2023-01-23 9.72 9.80 9.22 9.40 0.0M
2023-01-20 9.85 9.92 9.67 9.72 0.0M
2023-01-19 9.68 9.88 9.63 9.88 0.0M
2023-01-18 9.80 10.20 9.62 9.62 0.0M
2023-01-17 10.04 10.04 9.62 9.97 0.0M
2023-01-16 10.58 10.70 9.66 9.72 0.0M
2023-01-13 10.38 10.96 10.22 10.88 0.0M
2023-01-12 10.42 10.60 10.14 10.48 0.0M
2023-01-11 9.90 10.70 9.56 10.70 0.0M
2023-01-10 9.45 10.00 9.45 9.56 0.0M
2023-01-09 9.32 9.45 9.19 9.45 0.0M
2023-01-06 9.83 9.83 9.20 9.49 0.0M
2023-01-05 9.70 9.93 9.50 9.83 0.0M
2023-01-04 10.58 10.76 9.80 9.88 0.0M
2023-01-03 10.60 10.80 10.54 10.60 0.0M
2023-01-02 11.20 11.20 10.20 10.30 0.0M