Soc Marseillaise Tunnel Prado Carenage SA (ALTPC)

ALTPC
🏛️ Frankreich →
27.40
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 26.90 27.10 26.90 27.10 0.0M
2022-12-29 26.90 27.20 26.90 26.90 0.0M
2022-12-28 27.00 27.20 26.90 26.90 0.0M
2022-12-27 27.00 27.10 26.90 26.90 0.0M
2022-12-23 27.10 27.10 27.00 27.00 0.0M
2022-12-22 27.00 27.30 26.90 26.90 0.0M
2022-12-21 27.00 27.10 26.90 27.00 0.0M
2022-12-20 27.00 27.10 26.80 26.80 0.0M
2022-12-19 27.10 27.10 27.10 27.10 0.0M
2022-12-16 27.00 27.00 26.60 26.90 0.0M
2022-12-15 27.00 27.30 26.70 27.00 0.0M
2022-12-14 27.30 27.40 26.60 27.30 0.0M
2022-12-13 27.20 27.30 27.00 27.30 0.0M
2022-12-12 27.30 27.40 27.20 27.40 0.0M
2022-12-09 27.20 27.20 27.20 27.20 0.0M
2022-12-08 27.40 27.40 27.30 27.30 0.0M
2022-12-07 27.10 27.40 27.10 27.10 0.0M
2022-12-06 27.50 27.50 27.10 27.10 0.0M
2022-12-05 27.20 27.90 27.10 27.20 0.0M
2022-12-02 27.20 27.40 27.20 27.40 0.0M
2022-12-01 27.40 27.50 27.10 27.40 0.0M
2022-11-30 27.30 27.50 27.10 27.10 0.0M
2022-11-29 27.20 27.20 27.10 27.10 0.0M
2022-11-28 27.10 27.20 27.10 27.10 0.0M
2022-11-25 27.20 27.20 27.10 27.10 0.0M
2022-11-24 27.20 27.20 27.10 27.10 0.0M
2022-11-23 27.20 27.20 27.20 27.20 0.0M
2022-11-22 27.20 27.20 27.00 27.00 0.0M
2022-11-21 27.00 27.20 27.00 27.00 0.0M
2022-11-18 27.00 27.20 27.00 27.20 0.0M
2022-11-17 27.00 27.10 27.00 27.10 0.0M
2022-11-16 27.10 27.10 27.10 27.10 0.0M
2022-11-15 27.20 27.20 27.00 27.00 0.0M
2022-11-14 27.20 27.20 27.20 27.20 0.0M
2022-11-11 27.00 27.20 27.00 27.20 0.0M
2022-11-10 27.00 27.30 27.00 27.00 0.0M
2022-11-09 27.30 27.30 27.00 27.00 0.0M
2022-11-08 27.00 27.20 27.00 27.20 0.0M
2022-11-07 27.00 27.30 26.90 27.30 0.0M
2022-11-04 27.70 27.70 27.00 27.40 0.0M
2022-11-03 27.40 27.60 27.10 27.60 0.0M
2022-11-02 27.10 27.60 27.10 27.50 0.0M
2022-11-01 27.60 27.70 27.20 27.60 0.0M
2022-10-31 27.50 27.70 27.50 27.70 0.0M
2022-10-28 27.70 27.70 27.50 27.50 0.0M
2022-10-27 27.70 27.70 27.40 27.70 0.0M
2022-10-26 27.70 27.80 27.50 27.50 0.0M
2022-10-25 27.80 27.80 27.80 27.80 0.0M
2022-10-24 27.80 27.80 27.50 27.80 0.0M
2022-10-21 27.50 27.70 27.50 27.70 0.0M
2022-10-20 27.80 27.80 27.50 27.50 0.0M
2022-10-19 27.60 27.80 27.50 27.80 0.0M
2022-10-18 27.50 27.70 27.50 27.50 0.0M
2022-10-17 27.50 27.70 27.50 27.70 0.0M
2022-10-14 27.70 27.70 27.50 27.50 0.0M
2022-10-13 27.50 27.80 27.50 27.60 0.0M
2022-10-12 27.40 27.70 27.40 27.50 0.0M
2022-10-11 27.70 27.70 27.50 27.70 0.0M
2022-10-10 27.40 27.70 27.40 27.70 0.0M
2022-10-07 27.40 27.60 27.40 27.40 0.0M
2022-10-06 27.60 27.60 27.40 27.60 0.0M
2022-10-05 27.40 27.60 27.40 27.60 0.0M
2022-10-04 27.50 27.60 27.40 27.50 0.0M
2022-10-03 27.50 27.60 27.50 27.60 0.0M
2022-09-30 27.60 27.60 27.60 27.60 0.0M
2022-09-29 27.40 27.60 27.40 27.40 0.0M
2022-09-28 27.50 27.50 27.40 27.40 0.0M
2022-09-27 27.60 27.70 27.40 27.70 0.0M
2022-09-26 27.00 27.50 27.00 27.50 0.0M
2022-09-23 27.40 27.40 27.00 27.20 0.0M
2022-09-22 27.40 27.40 27.00 27.40 0.0M
2022-09-21 27.20 27.50 26.90 27.50 0.0M
2022-09-20 27.20 27.40 27.10 27.40 0.0M
2022-09-19 27.50 27.50 27.20 27.30 0.0M
2022-09-16 27.60 27.70 27.60 27.60 0.0M
2022-09-15 27.60 27.80 27.60 27.60 0.0M
2022-09-14 28.20 28.20 27.90 27.90 0.0M
2022-09-13 28.20 28.30 28.00 28.30 0.0M
2022-09-12 28.00 28.10 27.90 28.10 0.0M
2022-09-09 27.90 28.20 27.90 28.00 0.0M
2022-09-08 28.10 28.10 27.60 27.60 0.0M
2022-09-07 28.00 28.20 27.90 27.90 0.0M
2022-09-06 28.00 28.20 28.00 28.00 0.0M
2022-09-05 27.90 28.30 27.90 28.00 0.0M
2022-09-02 28.40 28.40 27.90 28.30 0.0M
2022-09-01 28.10 28.40 28.10 28.10 0.0M
2022-08-31 28.10 28.40 28.10 28.40 0.0M
2022-08-30 28.10 28.40 28.10 28.10 0.0M
2022-08-29 28.40 28.60 28.10 28.10 0.0M
2022-08-26 28.40 28.40 28.20 28.20 0.0M
2022-08-25 28.30 28.30 28.20 28.30 0.0M
2022-08-24 28.50 28.50 28.30 28.30 0.0M
2022-08-23 28.70 29.00 28.40 28.50 0.0M
2022-08-22 28.80 28.80 28.60 28.60 0.0M
2022-08-19 28.70 28.80 28.50 28.80 0.0M
2022-08-18 28.40 28.70 28.40 28.70 0.0M
2022-08-17 28.60 28.80 28.30 28.40 0.0M
2022-08-16 28.80 28.80 28.60 28.80 0.0M
2022-08-15 28.60 28.80 28.60 28.80 0.0M
2022-08-12 28.70 28.80 28.60 28.80 0.0M
2022-08-11 28.50 28.60 28.40 28.60 0.0M
2022-08-10 28.60 28.60 28.40 28.50 0.0M
2022-08-09 28.70 28.70 28.50 28.60 0.0M
2022-08-08 28.60 28.70 28.20 28.70 0.0M
2022-08-05 29.00 29.00 28.90 28.90 0.0M
2022-08-04 28.90 29.00 28.90 29.00 0.0M
2022-08-03 28.90 28.90 28.50 28.90 0.0M
2022-08-02 28.50 29.00 28.50 28.80 0.0M
2022-08-01 29.00 29.00 28.50 28.50 0.0M
2022-07-29 28.70 29.00 28.40 28.40 0.0M
2022-07-28 29.00 29.00 28.40 28.50 0.0M
2022-07-27 28.80 28.90 28.50 28.70 0.0M
2022-07-26 29.40 29.50 28.10 28.80 0.0M
2022-07-25 29.20 29.40 28.80 29.40 0.0M
2022-07-22 28.90 29.00 28.70 29.00 0.0M
2022-07-21 29.20 29.20 28.70 28.70 0.0M
2022-07-20 29.20 29.20 29.00 29.20 0.0M
2022-07-19 28.80 29.20 28.80 29.00 0.0M
2022-07-18 29.10 29.90 28.80 28.90 0.0M
2022-07-15 28.00 28.80 27.90 28.80 0.0M
2022-07-14 27.70 27.70 27.60 27.70 0.0M
2022-07-13 27.40 27.70 27.40 27.70 0.0M
2022-07-12 27.70 27.70 27.50 27.60 0.0M
2022-07-11 27.80 27.80 27.30 27.60 0.0M
2022-07-08 27.90 27.90 27.50 27.50 0.0M
2022-07-07 27.80 28.00 27.30 27.90 0.0M
2022-07-06 28.00 28.00 27.80 28.00 0.0M
2022-07-05 27.90 28.10 27.70 27.90 0.0M
2022-07-04 29.50 29.50 28.90 29.40 0.0M
2022-07-01 29.10 29.20 28.50 28.90 0.0M
2022-06-30 29.30 29.30 29.00 29.20 0.0M
2022-06-29 29.10 29.30 29.10 29.30 0.0M
2022-06-28 29.40 29.40 29.10 29.10 0.0M
2022-06-27 29.50 29.50 29.10 29.40 0.0M
2022-06-24 28.90 29.40 28.90 29.40 0.0M
2022-06-23 29.20 29.40 29.10 29.40 0.0M
2022-06-22 29.50 29.50 29.00 29.50 0.0M
2022-06-21 29.50 29.60 29.30 29.50 0.0M
2022-06-20 29.50 29.60 28.70 29.40 0.0M
2022-06-17 28.70 29.50 28.70 29.50 0.0M
2022-06-16 28.70 28.80 28.20 28.80 0.0M
2022-06-15 28.10 28.80 28.10 28.60 0.0M
2022-06-14 28.00 29.10 28.00 28.70 0.0M
2022-06-13 29.10 29.40 28.00 29.00 0.0M
2022-06-10 29.60 29.60 29.10 29.10 0.0M
2022-06-09 29.20 29.60 29.20 29.60 0.0M
2022-06-08 29.40 29.80 29.10 29.50 0.0M
2022-06-07 29.50 29.50 29.20 29.50 0.0M
2022-06-06 29.50 29.50 29.20 29.40 0.0M
2022-06-03 29.30 29.80 29.20 29.20 0.0M
2022-06-02 29.60 29.60 29.10 29.20 0.0M
2022-06-01 29.20 29.40 29.00 29.40 0.0M
2022-05-31 29.10 29.20 28.50 29.20 0.0M
2022-05-30 28.60 29.80 28.50 29.00 0.0M
2022-05-27 28.50 28.50 28.50 28.50 0.0M
2022-05-26 28.50 28.50 28.50 28.50 0.0M
2022-05-25 27.80 28.80 27.80 28.50 0.0M
2022-05-24 27.80 28.00 27.80 28.00 0.0M
2022-05-23 27.50 27.80 27.50 27.60 0.0M
2022-05-20 27.80 27.80 27.40 27.50 0.0M
2022-05-19 27.80 27.80 27.60 27.80 0.0M
2022-05-18 27.80 27.80 27.50 27.60 0.0M
2022-05-17 27.60 27.80 27.50 27.70 0.0M
2022-05-16 27.70 27.70 27.30 27.30 0.0M
2022-05-13 27.40 27.70 27.40 27.40 0.0M
2022-05-12 27.60 27.60 27.30 27.40 0.0M
2022-05-11 27.20 27.30 27.20 27.20 0.0M
2022-05-10 27.20 27.60 27.10 27.20 0.0M
2022-05-09 27.10 27.60 26.90 27.10 0.0M
2022-05-06 27.10 27.20 27.00 27.10 0.0M
2022-05-05 27.10 27.20 27.10 27.10 0.0M
2022-05-04 27.20 27.20 27.10 27.10 0.0M
2022-05-03 27.20 27.20 27.10 27.20 0.0M
2022-05-02 27.50 27.60 27.10 27.20 0.0M
2022-04-29 27.10 27.30 27.10 27.10 0.0M
2022-04-28 27.30 27.40 27.10 27.20 0.0M
2022-04-27 27.30 27.60 27.30 27.30 0.0M
2022-04-26 27.70 27.80 27.30 27.60 0.0M
2022-04-25 27.60 27.70 27.30 27.50 0.0M
2022-04-22 27.20 27.60 27.20 27.50 0.0M
2022-04-21 27.30 27.30 27.20 27.30 0.0M
2022-04-20 27.30 27.60 27.30 27.30 0.0M
2022-04-19 27.80 27.90 27.30 27.40 0.0M
2022-04-14 27.80 28.60 27.60 27.90 0.0M
2022-04-13 29.90 29.90 28.60 29.30 0.0M
2022-04-12 29.40 29.90 29.30 29.80 0.0M
2022-04-11 29.60 29.70 29.00 29.40 0.0M
2022-04-08 28.70 29.30 28.60 28.90 0.0M
2022-04-07 29.00 29.00 28.70 29.00 0.0M
2022-04-06 29.00 29.00 28.60 29.00 0.0M
2022-04-05 28.50 29.00 28.50 29.00 0.0M
2022-04-04 28.90 28.90 28.20 28.50 0.0M
2022-04-01 29.30 29.30 28.70 29.00 0.0M
2022-03-31 29.10 29.30 29.00 29.20 0.0M
2022-03-30 29.50 29.90 29.10 29.10 0.0M
2022-03-29 29.30 29.90 29.10 29.60 0.0M
2022-03-28 28.50 29.20 28.40 29.00 0.0M
2022-03-25 28.50 28.50 28.00 28.20 0.0M
2022-03-24 28.40 28.50 28.00 28.30 0.0M
2022-03-23 28.40 28.60 28.20 28.50 0.0M
2022-03-22 28.20 28.50 28.20 28.50 0.0M
2022-03-21 28.30 28.40 27.80 28.20 0.0M
2022-03-18 28.00 28.20 28.00 28.00 0.0M
2022-03-17 28.40 28.40 27.80 27.90 0.0M
2022-03-16 27.60 28.20 27.60 28.20 0.0M
2022-03-15 27.60 27.90 27.40 27.60 0.0M
2022-03-14 27.70 27.90 27.50 27.70 0.0M
2022-03-11 28.50 28.50 27.50 27.80 0.0M
2022-03-10 28.00 28.30 27.80 27.90 0.0M
2022-03-09 27.90 28.50 27.70 27.90 0.0M
2022-03-08 27.80 28.10 27.30 27.90 0.0M
2022-03-07 27.80 28.50 27.00 27.50 0.0M
2022-03-04 29.30 29.30 28.50 28.60 0.0M
2022-03-03 29.10 29.40 29.00 29.00 0.0M
2022-03-02 28.90 29.70 28.90 29.20 0.0M
2022-03-01 29.10 29.10 29.00 29.00 0.0M
2022-02-28 28.90 29.20 28.30 29.10 0.0M
2022-02-25 28.10 28.80 28.00 28.00 0.0M
2022-02-24 28.00 28.60 28.00 28.10 0.0M
2022-02-23 28.50 28.60 28.20 28.60 0.0M
2022-02-22 28.90 28.90 28.50 28.50 0.0M
2022-02-21 29.00 29.10 29.00 29.00 0.0M
2022-02-18 29.00 29.10 29.00 29.00 0.0M
2022-02-17 28.90 29.00 28.70 28.80 0.0M
2022-02-16 29.00 29.20 28.60 28.70 0.0M
2022-02-15 28.90 28.90 28.70 28.80 0.0M
2022-02-14 28.60 28.90 28.60 28.90 0.0M
2022-02-11 29.20 29.30 28.80 28.80 0.0M
2022-02-10 29.20 29.20 28.80 28.80 0.0M
2022-02-09 28.80 29.00 28.70 28.80 0.0M
2022-02-08 28.70 29.00 28.60 28.70 0.0M
2022-02-07 29.00 29.00 28.60 28.70 0.0M
2022-02-04 29.50 29.50 29.20 29.20 0.0M
2022-02-03 29.80 29.80 29.20 29.20 0.0M
2022-02-02 29.60 29.90 29.10 29.90 0.0M
2022-02-01 28.80 29.90 28.80 29.60 0.0M
2022-01-31 29.00 29.50 28.70 28.80 0.0M
2022-01-28 28.80 29.00 28.60 28.90 0.0M
2022-01-27 28.10 28.90 28.10 28.90 0.0M
2022-01-26 28.20 28.80 28.10 28.10 0.0M
2022-01-25 28.30 28.90 28.10 28.10 0.0M
2022-01-24 29.00 29.20 28.40 28.40 0.0M
2022-01-21 29.00 30.00 28.90 29.10 0.0M
2022-01-20 29.00 29.20 29.00 29.10 0.0M
2022-01-19 28.90 29.20 28.80 28.80 0.0M
2022-01-18 29.30 29.30 28.60 29.00 0.0M
2022-01-17 29.50 29.50 28.50 29.50 0.0M
2022-01-14 28.00 29.90 27.90 29.90 0.0M
2022-01-13 28.00 28.00 27.80 28.00 0.0M
2022-01-12 28.00 28.10 27.80 28.00 0.0M
2022-01-11 28.30 28.40 27.80 27.80 0.0M
2022-01-10 27.70 28.30 27.70 27.80 0.0M
2022-01-07 27.50 27.80 27.50 27.60 0.0M
2022-01-06 27.70 27.70 27.40 27.40 0.0M
2022-01-05 27.60 27.70 27.50 27.60 0.0M
2022-01-04 27.20 27.60 27.20 27.50 0.0M
2022-01-03 27.20 27.70 27.10 27.70 0.0M