VOGO SA (ALVGO)

ALVGO
🏛️ Frankreich →
2.67
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 6.07 6.11 6.03 6.08 0.0M
2021-12-30 6.06 6.15 6.05 6.06 0.0M
2021-12-29 6.16 6.19 5.94 6.05 0.0M
2021-12-28 5.53 6.50 5.45 6.16 0.0M
2021-12-27 5.68 5.68 5.55 5.65 0.0M
2021-12-24 5.58 5.67 5.50 5.67 0.0M
2021-12-23 5.69 5.69 5.52 5.60 0.0M
2021-12-22 5.71 5.76 5.49 5.71 0.0M
2021-12-21 5.68 5.71 5.60 5.60 0.0M
2021-12-20 5.83 5.83 5.44 5.68 0.0M
2021-12-17 6.11 6.11 5.90 5.97 0.0M
2021-12-16 6.22 6.22 6.01 6.09 0.0M
2021-12-15 6.11 6.11 6.08 6.10 0.0M
2021-12-14 6.17 6.17 5.95 6.12 0.0M
2021-12-13 6.07 6.16 6.07 6.16 0.0M
2021-12-10 6.05 6.09 6.03 6.09 0.0M
2021-12-09 5.85 6.08 5.84 6.05 0.0M
2021-12-08 6.15 6.15 5.74 5.82 0.0M
2021-12-07 6.26 6.26 6.10 6.13 0.0M
2021-12-06 6.35 6.36 6.07 6.28 0.0M
2021-12-03 6.76 6.80 6.60 6.65 0.0M
2021-12-02 7.01 7.01 6.61 6.72 0.0M
2021-12-01 7.14 7.36 6.90 6.98 0.0M
2021-11-30 7.49 7.53 6.92 7.16 0.0M
2021-11-29 7.65 7.84 7.41 7.48 0.0M
2021-11-26 7.99 8.12 7.59 7.76 0.0M
2021-11-25 7.94 8.00 7.90 7.98 0.0M
2021-11-24 7.98 8.05 7.94 7.94 0.0M
2021-11-23 7.86 8.12 7.86 8.00 0.0M
2021-11-22 8.08 8.08 7.60 7.85 0.0M
2021-11-19 8.00 8.07 7.96 7.96 0.0M
2021-11-18 7.94 8.00 7.91 8.00 0.0M
2021-11-17 8.23 8.23 7.93 8.00 0.0M
2021-11-16 8.19 8.24 8.00 8.24 0.0M
2021-11-15 8.24 8.24 8.10 8.19 0.0M
2021-11-12 8.40 8.40 8.22 8.22 0.0M
2021-11-11 8.39 8.41 8.36 8.41 0.0M
2021-11-10 8.35 8.40 8.05 8.40 0.0M
2021-11-09 8.34 8.40 8.30 8.36 0.0M
2021-11-08 8.27 8.48 8.20 8.38 0.0M
2021-11-05 8.25 8.41 8.21 8.27 0.0M
2021-11-04 8.41 8.45 8.26 8.31 0.0M
2021-11-03 8.58 8.73 8.37 8.37 0.0M
2021-11-02 8.69 8.69 8.29 8.56 0.0M
2021-11-01 8.69 9.09 8.16 8.54 0.0M
2021-10-29 8.50 8.88 8.29 8.69 0.0M
2021-10-28 7.85 8.62 7.85 8.50 0.0M
2021-10-27 7.75 7.91 7.61 7.85 0.0M
2021-10-26 7.89 7.89 7.59 7.75 0.0M
2021-10-25 7.89 7.91 7.60 7.91 0.0M
2021-10-22 7.78 8.00 7.78 7.89 0.0M
2021-10-21 7.76 7.80 7.68 7.78 0.0M
2021-10-20 7.96 7.98 7.75 7.75 0.0M
2021-10-19 7.68 8.06 7.61 7.96 0.0M
2021-10-18 8.08 8.08 7.55 7.60 0.0M
2021-10-15 8.15 8.15 8.01 8.09 0.0M
2021-10-14 8.09 8.11 8.08 8.10 0.0M
2021-10-13 8.08 8.15 8.08 8.12 0.0M
2021-10-12 8.25 8.35 8.08 8.08 0.0M
2021-10-11 8.30 8.30 8.25 8.25 0.0M
2021-10-08 8.46 8.46 8.42 8.44 0.0M
2021-10-07 8.25 8.55 8.25 8.46 0.0M
2021-10-06 8.45 8.46 8.25 8.31 0.0M
2021-10-05 8.41 8.46 8.37 8.46 0.0M
2021-10-04 8.30 8.52 8.25 8.37 0.0M
2021-10-01 8.68 8.68 8.30 8.30 0.0M
2021-09-30 8.73 8.73 8.45 8.59 0.0M
2021-09-29 8.65 8.73 8.57 8.73 0.0M
2021-09-28 8.55 8.76 8.54 8.55 0.0M
2021-09-27 8.40 8.44 8.34 8.38 0.0M
2021-09-24 8.40 8.44 8.30 8.40 0.0M
2021-09-23 8.32 8.44 8.32 8.40 0.0M
2021-09-22 8.27 8.30 8.19 8.30 0.0M
2021-09-21 8.21 8.29 8.18 8.27 0.0M
2021-09-20 8.50 8.50 8.13 8.21 0.0M
2021-09-17 8.65 8.70 8.46 8.57 0.0M
2021-09-16 8.46 8.59 8.43 8.59 0.0M
2021-09-15 8.51 8.59 8.40 8.48 0.0M
2021-09-14 8.52 8.52 8.45 8.52 0.0M
2021-09-13 8.51 8.52 8.45 8.45 0.0M
2021-09-10 8.51 8.56 8.46 8.52 0.0M
2021-09-09 8.87 8.87 8.45 8.52 0.0M
2021-09-08 8.98 9.01 8.73 8.80 0.0M
2021-09-07 8.72 8.83 8.68 8.72 0.0M
2021-09-06 8.80 8.82 8.63 8.72 0.0M
2021-09-03 8.50 8.65 8.49 8.65 0.0M
2021-09-02 8.34 8.50 8.22 8.50 0.0M
2021-09-01 7.95 8.40 7.95 8.34 0.0M
2021-08-31 7.96 8.00 7.91 7.93 0.0M
2021-08-30 8.02 8.02 7.86 7.91 0.0M
2021-08-27 7.81 8.09 7.81 8.03 0.0M
2021-08-26 7.82 7.90 7.75 7.82 0.0M
2021-08-25 7.69 7.83 7.68 7.79 0.0M
2021-08-24 7.96 7.96 7.65 7.80 0.0M
2021-08-23 7.95 7.96 7.64 7.96 0.0M
2021-08-20 7.89 7.99 7.80 7.97 0.0M
2021-08-19 8.08 8.08 7.70 7.90 0.0M
2021-08-18 8.10 8.10 7.90 8.08 0.0M
2021-08-17 8.00 8.10 8.00 8.05 0.0M
2021-08-16 8.20 8.20 7.61 8.00 0.0M
2021-08-13 8.15 8.40 8.15 8.15 0.0M
2021-08-12 8.42 8.42 8.00 8.20 0.0M
2021-08-11 8.32 8.43 8.32 8.43 0.0M
2021-08-10 8.54 8.55 8.37 8.43 0.0M
2021-08-09 8.45 8.68 8.45 8.55 0.0M
2021-08-06 8.45 8.45 8.40 8.45 0.0M
2021-08-05 8.23 8.41 8.19 8.41 0.0M
2021-08-04 8.20 8.24 8.19 8.24 0.0M
2021-08-03 8.23 8.23 8.14 8.19 0.0M
2021-08-02 8.12 8.31 8.10 8.24 0.0M
2021-07-30 8.59 8.63 8.00 8.12 0.0M
2021-07-29 8.81 8.81 8.53 8.63 0.0M
2021-07-28 8.89 8.89 8.71 8.72 0.0M
2021-07-27 8.86 8.90 8.77 8.90 0.0M
2021-07-26 8.80 9.00 8.54 8.86 0.0M
2021-07-23 8.40 8.55 8.40 8.50 0.0M
2021-07-22 8.86 8.90 8.50 8.50 0.0M
2021-07-21 8.44 8.60 8.27 8.60 0.0M
2021-07-20 8.55 8.59 8.30 8.44 0.0M
2021-07-19 8.82 8.82 8.53 8.56 0.0M
2021-07-16 8.81 8.81 8.73 8.79 0.0M
2021-07-15 8.81 8.81 8.72 8.81 0.0M
2021-07-14 8.71 8.80 8.71 8.80 0.0M
2021-07-13 8.66 8.74 8.62 8.74 0.0M
2021-07-12 8.60 8.73 8.60 8.64 0.0M
2021-07-09 8.01 8.16 8.00 8.16 0.0M
2021-07-08 8.28 8.37 8.00 8.00 0.0M
2021-07-07 8.28 8.28 8.22 8.24 0.0M
2021-07-06 8.40 8.41 8.10 8.17 0.0M
2021-07-05 8.44 8.44 8.38 8.39 0.0M
2021-07-02 8.35 8.44 8.33 8.38 0.0M
2021-07-01 8.51 8.51 8.30 8.33 0.0M
2021-06-30 8.90 8.94 8.44 8.52 0.0M
2021-06-29 8.94 8.94 8.41 8.75 0.0M
2021-06-28 8.24 9.33 8.21 8.68 0.0M
2021-06-25 7.60 8.24 7.41 8.20 0.0M
2021-06-24 7.77 7.77 7.46 7.56 0.0M
2021-06-23 7.93 7.93 7.77 7.79 0.0M
2021-06-22 7.93 7.96 7.88 7.93 0.0M
2021-06-21 8.06 8.06 7.90 7.97 0.0M
2021-06-18 8.12 8.14 8.05 8.09 0.0M
2021-06-17 8.15 8.15 8.05 8.11 0.0M
2021-06-16 8.21 8.24 8.14 8.16 0.0M
2021-06-15 8.28 8.28 8.17 8.21 0.0M
2021-06-14 8.25 8.29 8.16 8.27 0.0M
2021-06-11 8.25 8.25 8.10 8.16 0.0M
2021-06-10 8.32 8.33 8.20 8.21 0.0M
2021-06-09 8.50 8.55 8.36 8.36 0.0M
2021-06-08 8.41 8.51 8.40 8.49 0.0M
2021-06-07 8.42 8.59 8.40 8.40 0.0M
2021-06-04 8.53 8.55 8.36 8.42 0.0M
2021-06-03 8.18 8.67 8.18 8.53 0.0M
2021-06-02 8.13 8.18 8.08 8.16 0.0M
2021-06-01 8.12 8.14 8.04 8.14 0.0M
2021-05-31 8.11 8.17 7.98 8.12 0.0M
2021-05-28 8.30 8.30 8.02 8.15 0.0M
2021-05-27 8.38 8.44 8.25 8.34 0.0M
2021-05-26 8.70 8.72 8.48 8.50 0.0M
2021-05-25 8.53 8.72 8.32 8.72 0.0M
2021-05-24 8.41 8.64 8.41 8.53 0.0M
2021-05-21 8.30 8.65 8.28 8.40 0.0M
2021-05-20 8.68 8.70 8.23 8.36 0.0M
2021-05-19 8.98 8.98 8.56 8.69 0.0M
2021-05-18 9.19 9.19 8.96 8.98 0.0M
2021-05-17 9.39 9.39 9.04 9.22 0.0M
2021-05-14 9.41 9.42 9.30 9.40 0.0M
2021-05-13 9.40 9.49 9.35 9.41 0.0M
2021-05-12 9.30 9.52 9.30 9.36 0.0M
2021-05-11 9.56 9.56 9.25 9.28 0.0M
2021-05-10 9.58 9.60 9.41 9.56 0.0M
2021-05-07 9.59 9.65 9.54 9.59 0.0M
2021-05-06 9.48 9.64 9.48 9.59 0.0M
2021-05-05 9.15 9.64 9.15 9.48 0.0M
2021-05-04 9.28 9.28 9.12 9.14 0.0M
2021-05-03 9.40 9.40 9.02 9.20 0.0M
2021-04-30 9.45 9.50 9.36 9.45 0.0M
2021-04-29 9.40 9.47 9.34 9.40 0.0M
2021-04-28 9.45 9.46 9.43 9.43 0.0M
2021-04-27 9.67 9.72 9.35 9.46 0.0M
2021-04-26 9.70 9.76 9.60 9.64 0.0M
2021-04-23 9.87 9.92 9.60 9.80 0.0M
2021-04-22 9.83 9.87 9.70 9.78 0.0M
2021-04-21 9.74 9.86 9.70 9.82 0.0M
2021-04-20 9.85 10.04 9.59 9.74 0.0M
2021-04-19 9.99 9.99 9.80 9.85 0.0M
2021-04-16 9.81 9.97 9.81 9.95 0.0M
2021-04-15 9.78 9.98 9.73 9.80 0.0M
2021-04-14 9.90 9.90 9.60 9.78 0.0M
2021-04-13 9.80 10.04 9.71 9.99 0.0M
2021-04-12 10.04 10.14 9.59 9.80 0.0M
2021-04-09 10.24 10.40 10.04 10.04 0.0M
2021-04-08 10.70 10.70 10.04 10.22 0.0M
2021-04-07 10.62 10.74 10.42 10.44 0.0M
2021-04-06 11.00 11.00 10.58 10.70 0.0M
2021-04-01 10.85 10.98 10.52 10.98 0.0M
2021-03-31 10.90 11.00 10.75 10.85 0.0M
2021-03-30 10.90 10.95 10.65 10.90 0.0M
2021-03-29 11.00 11.00 10.70 10.90 0.0M
2021-03-26 10.85 11.00 10.85 11.00 0.0M
2021-03-25 11.00 11.00 10.70 10.85 0.0M
2021-03-24 10.65 11.05 10.60 11.05 0.0M
2021-03-23 10.90 11.00 10.75 10.95 0.0M
2021-03-22 10.90 11.05 10.75 10.95 0.0M
2021-03-19 11.00 11.00 10.60 10.85 0.0M
2021-03-18 10.80 11.10 10.75 11.10 0.0M
2021-03-17 11.10 11.10 10.60 10.80 0.0M
2021-03-16 10.80 11.15 10.80 11.15 0.0M
2021-03-15 11.00 11.00 10.75 10.85 0.0M
2021-03-12 11.10 11.10 10.80 11.00 0.0M
2021-03-11 10.65 11.10 10.55 11.10 0.0M
2021-03-10 10.55 10.60 10.45 10.60 0.0M
2021-03-09 10.60 10.60 10.40 10.50 0.0M
2021-03-08 10.80 10.85 10.30 10.45 0.0M
2021-03-05 10.85 10.95 10.70 10.75 0.0M
2021-03-04 11.25 11.25 10.85 10.85 0.0M
2021-03-03 11.05 11.30 10.95 11.30 0.0M
2021-03-02 11.10 11.25 10.90 10.90 0.0M
2021-03-01 10.80 11.20 10.80 11.20 0.0M
2021-02-26 11.05 11.05 10.75 10.80 0.0M
2021-02-25 11.20 11.35 11.05 11.05 0.0M
2021-02-24 11.30 11.55 11.25 11.25 0.0M
2021-02-23 11.80 11.95 11.20 11.25 0.0M
2021-02-22 11.95 12.40 11.60 11.60 0.1M
2021-02-19 12.00 12.00 11.30 11.30 0.0M
2021-02-18 12.20 12.30 11.90 11.90 0.0M
2021-02-17 12.35 12.35 12.10 12.10 0.0M
2021-02-16 12.45 12.50 12.20 12.35 0.0M
2021-02-15 12.40 13.35 12.20 12.35 0.2M
2021-02-12 12.90 12.95 12.35 12.45 0.0M
2021-02-11 12.70 13.00 12.35 13.00 0.1M
2021-02-10 12.20 12.85 12.10 12.50 0.0M
2021-02-09 12.45 12.45 12.05 12.30 0.0M
2021-02-08 13.00 13.00 12.40 12.55 0.1M
2021-02-05 12.85 13.55 12.40 13.00 0.2M
2021-02-04 12.25 12.35 12.10 12.35 0.0M
2021-02-03 12.40 12.40 12.05 12.25 0.0M
2021-02-02 12.70 12.90 12.35 12.45 0.0M
2021-02-01 12.30 13.00 12.25 12.65 0.1M
2021-01-29 11.95 12.25 11.65 11.70 0.0M
2021-01-28 12.00 12.15 11.60 12.05 0.0M
2021-01-27 12.30 12.50 11.85 11.85 0.0M
2021-01-26 12.40 12.60 12.05 12.30 0.1M
2021-01-25 12.55 12.65 11.80 11.90 0.1M
2021-01-22 11.55 11.95 11.10 11.85 0.0M
2021-01-21 11.90 12.25 11.50 11.75 0.0M
2021-01-20 12.10 12.20 11.90 11.90 0.0M
2021-01-19 12.15 12.40 11.90 12.05 0.0M
2021-01-18 11.90 12.45 11.85 12.10 0.1M
2021-01-15 11.10 11.90 10.90 11.65 0.1M
2021-01-14 11.30 11.50 10.85 11.45 0.0M
2021-01-13 11.15 11.60 10.85 11.45 0.0M
2021-01-12 11.60 11.60 11.10 11.20 0.0M
2021-01-11 11.55 11.55 11.00 11.40 0.0M
2021-01-08 12.25 12.40 11.10 11.45 0.1M
2021-01-07 11.00 14.40 11.00 11.75 0.8M
2021-01-06 10.05 10.10 9.94 10.00 0.0M
2021-01-05 10.00 10.05 9.96 10.00 0.0M
2021-01-04 9.96 10.10 9.90 10.10 0.0M