Metropole TV

MMTP
🏛️ france →
12.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.84 13.03 12.83 12.94 0.1M
2023-12-28 12.83 12.83 12.73 12.79 0.0M
2023-12-27 12.79 12.83 12.75 12.78 0.0M
2023-12-22 12.70 12.76 12.55 12.72 0.1M
2023-12-21 12.65 12.72 12.57 12.70 0.0M
2023-12-20 12.54 12.70 12.51 12.70 0.1M
2023-12-19 12.34 12.53 12.25 12.52 0.1M
2023-12-18 12.46 12.46 12.28 12.32 0.0M
2023-12-15 12.35 12.76 12.32 12.48 0.1M
2023-12-14 12.30 12.47 12.25 12.32 0.1M
2023-12-13 12.45 12.48 12.15 12.17 0.1M
2023-12-12 12.80 12.84 12.50 12.58 0.1M
2023-12-11 12.73 12.82 12.61 12.82 0.0M
2023-12-08 12.59 12.76 12.52 12.68 0.1M
2023-12-07 12.60 12.65 12.39 12.65 0.1M
2023-12-06 12.60 12.66 12.46 12.59 0.1M
2023-12-05 12.65 12.67 12.46 12.67 0.0M
2023-12-04 12.66 12.79 12.57 12.60 0.1M
2023-12-01 12.60 12.60 12.27 12.59 0.1M
2023-11-30 12.37 12.60 12.37 12.53 0.1M
2023-11-29 12.35 12.41 12.19 12.36 0.0M
2023-11-28 12.50 12.50 12.22 12.30 0.0M
2023-11-27 12.45 12.50 12.37 12.47 0.0M
2023-11-24 12.50 12.50 12.35 12.45 0.0M
2023-11-23 12.45 12.56 12.44 12.48 0.0M
2023-11-22 12.32 12.58 12.32 12.54 0.1M
2023-11-21 12.54 12.70 12.35 12.35 0.1M
2023-11-20 12.46 12.52 12.38 12.50 0.0M
2023-11-17 12.47 12.59 12.38 12.43 0.0M
2023-11-16 12.38 12.54 12.36 12.38 0.0M
2023-11-15 12.41 12.60 12.36 12.36 0.1M
2023-11-14 12.20 12.47 12.17 12.41 0.1M
2023-11-13 12.07 12.18 12.03 12.18 0.0M
2023-11-10 12.20 12.30 12.01 12.02 0.0M
2023-11-09 11.92 12.39 11.92 12.16 0.1M
2023-11-08 12.00 12.00 11.67 11.92 0.2M
2023-11-07 12.05 12.20 12.01 12.05 0.0M
2023-11-06 12.15 12.26 12.01 12.08 0.0M
2023-11-03 11.98 12.19 11.98 12.13 0.0M
2023-11-02 11.95 12.14 11.90 11.97 0.1M
2023-11-01 11.90 11.99 11.60 11.83 0.1M
2023-10-31 11.74 11.98 11.72 11.83 0.1M
2023-10-30 11.50 11.70 11.48 11.60 0.0M
2023-10-27 11.30 11.50 11.27 11.45 0.1M
2023-10-26 11.34 11.46 11.25 11.31 0.1M
2023-10-25 11.88 11.88 11.40 11.41 0.1M
2023-10-24 12.15 12.21 11.83 11.83 0.0M
2023-10-23 11.70 12.10 11.70 12.02 0.1M
2023-10-20 12.00 12.03 11.78 11.95 0.0M
2023-10-19 12.05 12.13 12.00 12.04 0.0M
2023-10-18 12.09 12.19 12.07 12.11 0.0M
2023-10-17 12.11 12.11 11.90 12.09 0.0M
2023-10-16 11.88 12.11 11.86 12.05 0.0M
2023-10-13 12.20 12.23 11.86 11.90 0.1M
2023-10-12 12.10 12.24 12.10 12.20 0.0M
2023-10-11 12.09 12.14 11.96 12.06 0.0M
2023-10-10 11.70 12.21 11.69 12.05 0.1M
2023-10-09 11.55 11.65 11.49 11.65 0.1M
2023-10-06 11.56 11.64 11.50 11.59 0.1M
2023-10-05 11.60 11.64 11.43 11.52 0.0M
2023-10-04 11.60 11.72 11.47 11.55 0.0M
2023-10-03 11.86 11.86 11.52 11.57 0.0M
2023-10-02 12.00 12.15 11.82 11.87 0.0M
2023-09-29 11.91 12.06 11.91 11.98 0.0M
2023-09-28 11.81 12.00 11.80 11.90 0.1M
2023-09-27 11.73 11.88 11.71 11.81 0.1M
2023-09-26 11.99 12.01 11.73 11.76 0.1M
2023-09-25 12.16 12.16 11.86 11.99 0.1M
2023-09-22 12.12 12.26 12.06 12.16 0.0M
2023-09-21 12.16 12.20 12.02 12.10 0.0M
2023-09-20 12.21 12.32 12.11 12.16 0.0M
2023-09-19 12.09 12.25 12.02 12.21 0.0M
2023-09-18 12.45 12.47 12.01 12.04 0.1M
2023-09-15 12.50 12.59 12.44 12.52 0.1M
2023-09-14 12.44 12.59 12.42 12.49 0.0M
2023-09-13 12.34 12.42 12.22 12.38 0.1M
2023-09-12 12.50 12.52 12.35 12.37 0.0M
2023-09-11 12.50 12.65 12.39 12.50 0.0M
2023-09-08 12.31 12.60 12.27 12.50 0.1M
2023-09-07 12.38 12.40 12.27 12.28 0.0M
2023-09-06 12.41 12.44 12.26 12.30 0.0M
2023-09-05 12.60 12.61 12.42 12.42 0.0M
2023-09-04 12.56 12.79 12.56 12.64 0.0M
2023-09-01 12.63 12.70 12.51 12.55 0.1M
2023-08-31 12.70 12.75 12.61 12.64 0.1M
2023-08-30 12.85 12.93 12.79 12.80 0.0M
2023-08-29 12.85 12.94 12.82 12.88 0.0M
2023-08-28 12.96 13.00 12.85 12.85 0.0M
2023-08-25 12.72 13.02 12.72 12.89 0.1M
2023-08-24 12.88 13.00 12.73 12.78 0.0M
2023-08-23 13.10 13.18 12.87 12.95 0.0M
2023-08-22 13.09 13.23 12.98 13.15 0.0M
2023-08-21 13.00 13.37 13.00 13.20 0.0M
2023-08-18 13.03 13.18 12.92 12.97 0.0M
2023-08-17 12.95 13.13 12.80 13.05 0.1M
2023-08-16 12.82 12.92 12.78 12.88 0.0M
2023-08-15 12.80 12.87 12.70 12.80 0.0M
2023-08-14 12.85 12.91 12.70 12.76 0.0M
2023-08-11 12.87 12.90 12.79 12.83 0.0M
2023-08-10 12.85 12.90 12.77 12.89 0.0M
2023-08-09 12.95 12.99 12.77 12.78 0.0M
2023-08-08 12.90 12.95 12.81 12.89 0.0M
2023-08-07 12.80 13.00 12.80 12.97 0.1M
2023-08-04 12.73 12.83 12.61 12.83 0.1M
2023-08-03 12.85 12.89 12.65 12.80 0.1M
2023-08-02 12.83 12.86 12.63 12.86 0.1M
2023-08-01 12.80 12.94 12.63 12.90 0.1M
2023-07-31 12.88 12.90 12.76 12.85 0.1M
2023-07-28 12.75 12.90 12.68 12.90 0.1M
2023-07-27 12.43 12.88 12.41 12.63 0.1M
2023-07-26 12.63 12.63 12.09 12.38 0.2M
2023-07-25 12.67 12.73 12.63 12.64 0.1M
2023-07-24 12.73 12.85 12.69 12.69 0.1M
2023-07-21 12.88 12.99 12.78 12.81 0.1M
2023-07-20 12.83 13.02 12.83 12.85 0.1M
2023-07-19 12.90 12.96 12.83 12.83 0.1M
2023-07-18 12.78 12.90 12.78 12.89 0.1M
2023-07-17 12.96 12.96 12.76 12.79 0.1M
2023-07-14 12.90 13.04 12.90 12.98 0.1M
2023-07-13 12.89 13.00 12.79 12.81 0.0M
2023-07-12 12.62 12.86 12.62 12.86 0.1M
2023-07-11 13.00 13.00 12.61 12.70 0.1M
2023-07-10 13.05 13.05 12.91 12.91 0.1M
2023-07-07 13.16 13.16 12.87 12.95 0.1M
2023-07-06 13.20 13.22 12.86 12.86 0.1M
2023-07-05 13.30 13.33 13.11 13.16 0.0M
2023-07-04 13.15 13.35 13.15 13.26 0.1M
2023-07-03 12.98 13.17 12.98 13.08 0.1M
2023-06-30 13.08 13.14 12.97 12.98 0.1M
2023-06-29 13.20 13.22 13.09 13.10 0.0M
2023-06-28 13.10 13.32 13.07 13.10 0.1M
2023-06-27 13.05 13.07 12.94 13.07 0.1M
2023-06-26 13.05 13.09 12.98 13.05 0.0M
2023-06-23 13.20 13.20 12.96 13.06 0.1M
2023-06-22 13.30 13.30 13.12 13.20 0.0M
2023-06-21 13.15 13.28 13.05 13.21 0.1M
2023-06-20 13.25 13.25 13.07 13.09 0.0M
2023-06-19 13.23 13.30 13.12 13.20 0.1M
2023-06-16 13.13 13.35 13.11 13.25 0.1M
2023-06-15 13.25 13.29 13.07 13.20 0.1M
2023-06-14 13.25 13.34 13.21 13.25 0.0M
2023-06-13 13.26 13.30 13.22 13.25 0.0M
2023-06-12 13.30 13.30 13.20 13.26 0.0M
2023-06-09 13.15 13.30 13.15 13.27 0.0M
2023-06-08 13.00 13.20 13.00 13.19 0.0M
2023-06-07 13.10 13.28 13.02 13.02 0.1M
2023-06-06 12.97 13.13 12.92 13.07 0.0M
2023-06-05 13.30 13.30 12.93 12.97 0.1M
2023-06-02 13.15 13.37 13.15 13.27 0.0M
2023-06-01 12.92 13.24 12.92 13.08 0.0M
2023-05-31 13.00 13.08 12.85 12.92 0.1M
2023-05-30 13.18 13.20 12.99 13.00 0.1M
2023-05-29 13.19 13.20 12.97 13.04 0.0M
2023-05-26 13.13 13.13 12.91 13.04 0.0M
2023-05-25 13.10 13.15 13.00 13.01 0.0M
2023-05-24 13.35 13.35 13.10 13.12 0.0M
2023-05-23 13.49 13.49 13.28 13.35 0.0M
2023-05-22 13.30 13.49 13.28 13.43 0.1M
2023-05-19 13.16 13.39 13.09 13.36 0.1M
2023-05-18 13.25 13.25 13.10 13.16 0.0M
2023-05-17 13.20 13.20 12.93 13.01 0.0M
2023-05-16 13.39 13.39 13.06 13.15 0.0M
2023-05-15 13.15 13.32 13.11 13.32 0.1M
2023-05-12 13.35 13.48 13.07 13.17 0.1M
2023-05-11 13.12 13.43 13.10 13.39 0.1M
2023-05-10 13.38 13.38 13.11 13.13 0.0M
2023-05-09 13.15 13.32 13.07 13.32 0.1M
2023-05-08 13.20 13.22 13.02 13.17 0.0M
2023-05-05 12.80 13.23 12.80 13.14 0.1M
2023-05-04 13.60 13.60 12.75 12.75 0.2M
2023-05-03 13.50 13.75 13.42 13.68 0.2M
2023-05-02 14.70 14.72 14.48 14.48 0.1M
2023-04-28 14.75 14.83 14.57 14.64 0.1M
2023-04-27 14.96 14.96 14.55 14.70 0.1M
2023-04-26 15.33 15.33 14.90 14.96 0.1M
2023-04-25 15.37 15.43 14.99 15.33 0.1M
2023-04-24 15.50 15.65 15.38 15.50 0.0M
2023-04-21 15.78 15.78 15.42 15.53 0.1M
2023-04-20 15.90 15.97 15.61 15.70 0.1M
2023-04-19 15.57 15.90 15.56 15.87 0.1M
2023-04-18 15.49 15.80 15.37 15.66 0.1M
2023-04-17 15.09 15.44 15.07 15.43 0.1M
2023-04-14 14.99 15.19 14.92 15.09 0.1M
2023-04-13 14.88 14.97 14.85 14.95 0.0M
2023-04-12 14.80 15.08 14.80 14.92 0.1M
2023-04-11 14.93 15.02 14.77 14.83 0.0M
2023-04-06 14.33 14.90 14.33 14.90 0.1M
2023-04-05 14.42 14.54 14.20 14.40 0.1M
2023-04-04 15.12 15.22 14.37 14.43 0.2M
2023-04-03 15.00 15.19 14.96 15.15 0.1M
2023-03-31 14.70 14.97 14.63 14.95 0.1M
2023-03-30 14.70 14.93 14.67 14.71 0.0M
2023-03-29 14.84 14.84 14.50 14.71 0.1M
2023-03-28 14.75 14.88 14.40 14.79 0.1M
2023-03-27 14.62 14.80 14.43 14.70 0.1M
2023-03-24 14.90 14.90 14.48 14.56 0.1M
2023-03-23 14.86 14.93 14.70 14.76 0.1M
2023-03-22 14.70 14.95 14.50 14.90 0.1M
2023-03-21 14.40 14.71 14.34 14.66 0.1M
2023-03-20 14.00 14.36 13.76 14.30 0.1M
2023-03-17 14.03 14.16 13.94 14.10 0.2M
2023-03-16 13.75 14.07 13.72 13.97 0.1M
2023-03-15 13.91 13.91 13.29 13.74 0.1M
2023-03-14 13.66 13.97 13.62 13.90 0.1M
2023-03-13 14.04 14.04 13.66 13.70 0.1M
2023-03-10 14.15 14.16 13.91 14.03 0.1M
2023-03-09 14.50 14.60 14.24 14.28 0.0M
2023-03-08 14.20 14.58 14.19 14.47 0.1M
2023-03-07 14.40 14.40 14.19 14.25 0.1M
2023-03-06 14.28 14.39 14.22 14.37 0.1M
2023-03-03 14.21 14.29 14.20 14.25 0.1M
2023-03-02 14.14 14.28 14.14 14.21 0.1M
2023-03-01 14.20 14.32 14.15 14.17 0.1M
2023-02-28 14.20 14.21 13.97 14.14 0.1M
2023-02-27 14.30 14.37 14.20 14.25 0.1M
2023-02-24 14.30 14.36 14.21 14.28 0.1M
2023-02-23 14.16 14.38 14.16 14.25 0.1M
2023-02-22 14.12 14.12 13.94 13.96 0.1M
2023-02-21 14.15 14.26 14.10 14.17 0.1M
2023-02-20 14.24 14.30 14.10 14.12 0.1M
2023-02-17 14.46 14.46 14.18 14.27 0.1M
2023-02-16 14.60 14.65 14.41 14.47 0.1M
2023-02-15 14.30 14.55 14.27 14.55 0.1M
2023-02-14 13.50 14.46 12.85 14.30 0.4M
2023-02-13 14.30 14.36 14.09 14.13 0.1M
2023-02-10 14.36 14.43 14.24 14.33 0.1M
2023-02-09 14.51 14.55 14.38 14.49 0.1M
2023-02-08 14.47 14.65 14.47 14.50 0.1M
2023-02-07 14.70 14.70 14.40 14.47 0.1M
2023-02-06 14.80 14.86 14.68 14.70 0.1M
2023-02-03 14.93 14.99 14.77 14.83 0.1M
2023-02-02 14.83 15.03 14.75 14.87 0.1M
2023-02-01 14.68 14.97 14.63 14.77 0.1M
2023-01-31 15.00 15.00 14.28 14.63 0.2M
2023-01-30 15.36 15.43 15.20 15.26 0.1M
2023-01-27 15.54 15.55 15.39 15.43 0.1M
2023-01-26 15.60 15.72 15.50 15.50 0.1M
2023-01-25 15.60 15.60 15.41 15.54 0.1M
2023-01-24 15.60 15.68 15.45 15.61 0.1M
2023-01-23 15.55 15.71 15.45 15.64 0.1M
2023-01-20 15.31 15.60 15.30 15.60 0.1M
2023-01-19 15.40 15.50 15.20 15.35 0.1M
2023-01-18 15.25 15.53 15.09 15.50 0.1M
2023-01-17 15.40 15.50 15.25 15.29 0.2M
2023-01-16 15.63 15.66 15.40 15.60 0.1M
2023-01-13 15.70 15.85 15.60 15.64 0.1M
2023-01-12 15.26 15.76 15.23 15.76 0.2M
2023-01-11 15.60 15.60 15.20 15.33 0.2M
2023-01-10 15.75 15.77 15.53 15.69 0.2M
2023-01-09 15.91 16.00 15.69 15.76 0.2M
2023-01-06 15.70 15.99 15.51 15.92 0.2M
2023-01-05 15.61 15.90 15.57 15.79 0.1M
2023-01-04 15.60 15.78 15.51 15.60 0.1M
2023-01-03 15.46 15.81 15.46 15.57 0.1M
2023-01-02 15.35 15.63 15.28 15.55 0.1M