Jacquet Metal

JCQ
🏛️ france →
19.08
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
2022-12-30 16.68 16.80 16.48 16.72 0.0M
2022-12-29 16.10 16.58 16.10 16.58 0.0M
2022-12-28 16.08 16.40 16.08 16.18 0.0M
2022-12-27 16.40 16.48 16.16 16.16 0.0M
2022-12-23 16.00 16.32 15.82 16.32 0.0M
2022-12-22 16.12 16.32 15.96 16.00 0.0M
2022-12-21 15.80 16.20 15.80 16.10 0.0M
2022-12-20 15.74 15.84 15.44 15.72 0.0M
2022-12-19 15.80 15.86 15.64 15.64 0.0M
2022-12-16 15.92 15.92 15.64 15.80 0.0M
2022-12-15 16.46 16.46 15.92 15.94 0.0M
2022-12-14 16.54 16.64 16.34 16.34 0.0M
2022-12-13 16.30 16.72 16.14 16.44 0.0M
2022-12-12 16.78 16.78 16.22 16.22 0.0M
2022-12-09 16.68 16.98 16.66 16.86 0.0M
2022-12-08 16.52 16.90 16.52 16.58 0.0M
2022-12-07 16.62 16.74 16.26 16.62 0.0M
2022-12-06 16.48 16.52 16.28 16.52 0.0M
2022-12-05 16.54 16.58 16.32 16.48 0.0M
2022-12-02 16.50 16.80 16.28 16.54 0.0M
2022-12-01 16.24 16.54 15.96 16.44 0.0M
2022-11-30 16.46 16.48 16.08 16.14 0.0M
2022-11-29 16.46 16.58 16.34 16.36 0.0M
2022-11-28 16.86 16.86 16.32 16.46 0.0M
2022-11-25 16.72 16.98 16.28 16.98 0.0M
2022-11-24 16.22 16.80 16.06 16.64 0.0M
2022-11-23 16.28 16.28 16.04 16.16 0.0M
2022-11-22 16.40 16.40 16.18 16.22 0.0M
2022-11-21 16.34 16.50 16.14 16.30 0.0M
2022-11-18 15.90 16.12 15.84 16.02 0.0M
2022-11-17 15.48 16.14 15.46 15.96 0.0M
2022-11-16 16.12 16.12 15.34 15.38 0.0M
2022-11-15 16.30 16.30 15.94 16.10 0.0M
2022-11-14 16.36 16.46 16.10 16.30 0.0M
2022-11-11 15.94 16.60 15.94 16.46 0.0M
2022-11-10 16.58 16.80 15.94 16.00 0.0M
2022-11-09 16.26 16.88 15.98 16.44 0.0M
2022-11-08 16.34 16.44 16.02 16.44 0.0M
2022-11-07 15.28 16.36 15.28 16.26 0.0M
2022-11-04 14.92 15.52 14.92 15.38 0.0M
2022-11-03 15.38 15.38 14.88 14.88 0.0M
2022-11-02 15.52 15.54 15.12 15.40 0.0M
2022-11-01 15.82 16.00 15.44 15.44 0.0M
2022-10-31 15.62 15.94 15.46 15.74 0.0M
2022-10-28 15.76 15.76 15.40 15.64 0.0M
2022-10-27 15.64 15.76 15.50 15.66 0.0M
2022-10-26 16.04 16.14 15.62 15.72 0.0M
2022-10-25 15.40 16.12 15.40 15.94 0.0M
2022-10-24 14.74 15.66 14.74 15.40 0.0M
2022-10-21 15.28 15.38 14.58 14.84 0.0M
2022-10-20 14.84 15.34 14.74 15.16 0.0M
2022-10-19 14.80 14.96 14.70 14.84 0.0M
2022-10-18 14.52 15.04 14.52 14.72 0.0M
2022-10-17 14.36 14.64 14.20 14.52 0.0M
2022-10-14 13.92 14.40 13.92 14.30 0.0M
2022-10-13 13.82 14.20 13.76 14.02 0.0M
2022-10-12 14.46 14.46 13.70 13.92 0.0M
2022-10-11 14.30 14.48 14.10 14.34 0.0M
2022-10-10 14.10 14.40 14.08 14.22 0.0M
2022-10-07 13.98 14.36 13.80 14.22 0.0M
2022-10-06 13.32 13.98 13.32 13.98 0.0M
2022-10-05 13.96 13.96 13.46 13.46 0.0M
2022-10-04 13.58 13.98 13.52 13.88 0.0M
2022-10-03 12.72 13.54 12.66 13.46 0.0M
2022-09-30 12.48 12.90 12.48 12.78 0.0M
2022-09-29 12.94 12.94 12.58 12.58 0.0M
2022-09-28 12.76 12.90 12.40 12.80 0.0M
2022-09-27 12.78 12.98 12.62 12.90 0.0M
2022-09-26 12.64 12.82 12.44 12.64 0.0M
2022-09-23 13.10 13.22 12.64 12.64 0.0M
2022-09-22 13.42 13.42 13.06 13.14 0.0M
2022-09-21 13.46 13.72 13.46 13.50 0.0M
2022-09-20 13.52 13.72 13.42 13.46 0.0M
2022-09-19 13.70 13.84 13.40 13.54 0.0M
2022-09-16 14.00 14.02 13.70 13.84 0.0M
2022-09-15 14.44 14.44 13.86 14.10 0.0M
2022-09-14 14.52 14.64 14.02 14.48 0.0M
2022-09-13 15.00 15.00 14.14 14.52 0.1M
2022-09-12 14.46 15.26 14.44 14.90 0.0M
2022-09-09 15.10 15.26 14.42 14.64 0.1M
2022-09-08 16.00 16.26 15.04 15.10 0.1M
2022-09-07 15.52 15.60 15.32 15.34 0.0M
2022-09-06 15.66 15.66 15.40 15.40 0.0M
2022-09-05 15.66 15.70 15.26 15.54 0.0M
2022-09-02 15.30 15.80 15.30 15.80 0.0M
2022-09-01 15.78 15.78 15.28 15.36 0.0M
2022-08-31 16.18 16.18 15.80 15.80 0.0M
2022-08-30 16.40 16.50 15.92 16.18 0.0M
2022-08-29 16.40 16.60 16.08 16.44 0.0M
2022-08-26 16.78 16.78 16.20 16.42 0.0M
2022-08-25 16.66 16.74 16.50 16.74 0.0M
2022-08-24 16.96 16.96 16.50 16.52 0.0M
2022-08-23 16.50 16.96 16.50 16.96 0.0M
2022-08-22 17.20 17.20 16.38 16.50 0.0M
2022-08-19 17.38 17.40 17.28 17.30 0.0M
2022-08-18 17.70 17.70 17.12 17.52 0.0M
2022-08-17 18.04 18.04 17.62 17.66 0.0M
2022-08-16 18.00 18.22 17.86 17.90 0.0M
2022-08-15 18.20 18.36 17.90 17.96 0.0M
2022-08-12 17.98 18.10 17.90 18.10 0.0M
2022-08-11 17.80 18.00 17.70 17.84 0.0M
2022-08-10 17.40 17.90 17.26 17.66 0.0M
2022-08-09 17.66 17.74 17.30 17.54 0.0M
2022-08-08 17.84 17.94 17.46 17.80 0.0M
2022-08-05 17.52 17.84 17.52 17.80 0.0M
2022-08-04 17.46 17.78 17.38 17.38 0.0M
2022-08-03 17.16 17.40 16.94 17.32 0.0M
2022-08-02 17.26 17.26 16.98 17.02 0.0M
2022-08-01 17.60 17.64 17.10 17.26 0.0M
2022-07-29 17.50 17.76 17.40 17.58 0.0M
2022-07-28 17.26 17.50 17.20 17.42 0.0M
2022-07-27 17.20 17.28 16.68 17.00 0.0M
2022-07-26 17.10 17.20 16.72 17.10 0.0M
2022-07-25 16.12 16.98 15.96 16.94 0.0M
2022-07-22 16.00 16.10 15.54 16.10 0.0M
2022-07-21 15.90 15.94 15.56 15.88 0.0M
2022-07-20 15.94 15.94 15.64 15.76 0.0M
2022-07-19 15.60 15.84 15.44 15.84 0.0M
2022-07-18 15.50 15.96 15.40 15.76 0.0M
2022-07-15 15.22 15.60 15.16 15.42 0.0M
2022-07-14 15.60 15.60 14.94 15.20 0.0M
2022-07-13 15.74 15.74 15.08 15.46 0.0M
2022-07-12 15.80 15.90 15.50 15.90 0.0M
2022-07-11 15.80 16.18 15.74 15.74 0.0M
2022-07-08 16.32 16.52 16.06 16.20 0.0M
2022-07-07 15.90 16.52 15.90 16.52 0.0M
2022-07-06 15.32 15.92 15.32 15.80 0.0M
2022-07-05 16.06 16.08 15.22 15.46 0.0M
2022-07-04 16.00 16.10 15.72 15.94 0.0M
2022-07-01 16.22 16.46 15.90 16.16 0.0M
2022-06-30 16.88 16.88 16.26 16.44 0.0M
2022-06-29 17.96 18.12 17.78 17.88 0.0M
2022-06-28 18.18 18.50 18.10 18.10 0.0M
2022-06-27 17.86 18.52 17.82 18.18 0.0M
2022-06-24 17.40 17.70 17.04 17.66 0.0M
2022-06-23 18.00 18.00 17.24 17.24 0.0M
2022-06-22 18.30 18.30 17.50 18.00 0.0M
2022-06-21 18.70 18.74 18.10 18.30 0.0M
2022-06-20 18.42 18.42 18.06 18.30 0.0M
2022-06-17 18.76 18.76 18.16 18.24 0.0M
2022-06-16 19.76 19.76 18.14 18.50 0.0M
2022-06-15 19.80 20.15 19.36 19.36 0.0M
2022-06-14 19.50 20.00 19.48 19.76 0.0M
2022-06-13 20.00 20.00 19.26 19.70 0.0M
2022-06-10 20.85 20.85 20.10 20.10 0.0M
2022-06-09 21.40 21.40 20.55 20.95 0.0M
2022-06-08 21.00 21.45 20.90 21.45 0.0M
2022-06-07 20.95 21.25 20.75 21.20 0.0M
2022-06-06 20.30 21.00 20.30 20.85 0.0M
2022-06-03 20.15 20.45 20.00 20.35 0.0M
2022-06-02 20.10 20.15 19.94 20.00 0.0M
2022-06-01 20.15 20.25 19.82 20.00 0.0M
2022-05-31 20.35 20.50 19.82 19.90 0.0M
2022-05-30 20.50 20.55 20.05 20.20 0.0M
2022-05-27 19.98 20.35 19.98 20.20 0.0M
2022-05-26 19.80 19.98 19.62 19.98 0.0M
2022-05-25 19.96 19.96 19.42 19.70 0.0M
2022-05-24 20.25 20.30 19.74 19.82 0.0M
2022-05-23 20.30 20.85 20.05 20.35 0.0M
2022-05-20 20.25 20.65 19.92 20.00 0.0M
2022-05-19 20.25 20.50 20.00 20.20 0.0M
2022-05-18 20.90 21.15 20.45 20.60 0.0M
2022-05-17 20.95 21.15 20.60 21.10 0.0M
2022-05-16 21.35 21.35 20.80 20.90 0.0M
2022-05-13 21.65 22.20 21.30 21.40 0.0M
2022-05-12 21.05 21.85 20.25 21.40 0.1M
2022-05-11 19.80 20.50 19.62 20.50 0.0M
2022-05-10 19.50 19.70 19.16 19.50 0.0M
2022-05-09 20.00 20.15 19.34 19.42 0.0M
2022-05-06 19.80 20.10 19.28 20.00 0.0M
2022-05-05 20.50 20.50 19.50 19.62 0.0M
2022-05-04 20.20 20.20 19.94 19.96 0.0M
2022-05-03 20.45 20.70 19.90 20.05 0.0M
2022-05-02 20.90 20.90 19.90 20.25 0.0M
2022-04-29 20.30 21.05 20.20 20.60 0.0M
2022-04-28 20.40 20.80 19.86 20.00 0.0M
2022-04-27 20.20 20.35 19.76 20.35 0.0M
2022-04-26 21.05 21.05 20.20 20.35 0.0M
2022-04-25 21.90 21.90 20.75 20.90 0.0M
2022-04-22 22.10 22.30 21.60 21.90 0.0M
2022-04-21 22.40 22.50 21.95 22.35 0.0M
2022-04-20 21.05 22.45 21.05 22.45 0.1M
2022-04-19 20.25 20.85 20.15 20.85 0.0M
2022-04-14 19.72 20.15 19.70 20.05 0.0M
2022-04-13 19.48 19.62 19.30 19.62 0.0M
2022-04-12 19.56 19.62 19.06 19.56 0.0M
2022-04-11 19.40 19.60 19.10 19.52 0.0M
2022-04-08 19.12 19.50 18.66 19.50 0.0M
2022-04-07 19.12 19.90 18.88 19.00 0.0M
2022-04-06 18.64 19.04 18.26 18.88 0.0M
2022-04-05 19.40 19.50 18.64 18.64 0.0M
2022-04-04 19.80 19.80 19.30 19.50 0.0M
2022-04-01 19.66 19.98 19.66 19.84 0.0M
2022-03-31 20.10 20.20 19.60 19.64 0.0M
2022-03-30 20.45 20.45 19.94 20.00 0.0M
2022-03-29 19.80 20.45 19.80 20.45 0.0M
2022-03-28 20.50 20.75 19.70 19.70 0.0M
2022-03-25 20.00 20.45 19.90 20.40 0.0M
2022-03-24 20.20 20.20 19.88 20.00 0.0M
2022-03-23 20.30 20.30 19.74 20.00 0.0M
2022-03-22 20.20 20.55 20.00 20.10 0.0M
2022-03-21 19.36 20.15 19.28 20.10 0.0M
2022-03-18 19.84 19.84 19.34 19.48 0.0M
2022-03-17 20.50 20.60 19.70 19.84 0.0M
2022-03-16 20.25 20.65 19.98 20.40 0.0M
2022-03-15 20.10 20.30 19.44 20.10 0.0M
2022-03-14 20.45 21.15 20.10 20.20 0.0M
2022-03-11 20.85 21.15 20.05 20.20 0.1M
2022-03-10 21.10 22.00 20.85 20.85 0.1M
2022-03-09 19.38 20.45 19.12 20.35 0.1M
2022-03-08 17.90 19.14 17.90 18.92 0.0M
2022-03-07 17.66 18.34 16.32 17.90 0.1M
2022-03-04 20.30 20.35 18.66 18.66 0.0M
2022-03-03 19.62 20.60 19.62 20.50 0.1M
2022-03-02 19.10 19.80 18.96 19.64 0.0M
2022-03-01 19.30 19.80 18.94 19.14 0.0M
2022-02-28 18.98 19.50 18.62 19.50 0.0M
2022-02-25 18.60 19.48 18.42 19.46 0.1M
2022-02-24 18.64 18.94 17.96 18.52 0.0M
2022-02-23 19.90 20.10 19.42 19.46 0.0M
2022-02-22 19.80 20.25 18.90 19.80 0.0M
2022-02-21 20.75 20.75 20.05 20.30 0.0M
2022-02-18 20.90 21.10 20.55 20.80 0.0M
2022-02-17 21.35 21.35 20.75 20.90 0.0M
2022-02-16 20.75 21.45 20.75 21.35 0.0M
2022-02-15 20.35 21.05 20.35 20.85 0.0M
2022-02-14 20.90 20.95 19.90 20.65 0.1M
2022-02-11 21.30 21.50 21.20 21.40 0.0M
2022-02-10 21.40 21.95 21.25 21.70 0.0M
2022-02-09 21.00 21.55 20.65 21.20 0.0M
2022-02-08 20.70 21.05 20.35 20.70 0.0M
2022-02-07 21.15 21.15 20.60 20.70 0.0M
2022-02-04 21.30 21.35 20.85 21.10 0.0M
2022-02-03 21.90 21.90 21.20 21.30 0.0M
2022-02-02 21.80 22.00 21.60 21.85 0.0M
2022-02-01 21.90 22.10 21.75 21.90 0.0M
2022-01-31 21.75 22.20 21.55 21.75 0.0M
2022-01-28 21.70 21.70 21.15 21.50 0.0M
2022-01-27 22.00 22.10 21.60 21.80 0.0M
2022-01-26 22.05 22.65 22.00 22.40 0.0M
2022-01-25 22.10 22.40 21.55 22.00 0.0M
2022-01-24 23.00 23.00 21.45 21.70 0.0M
2022-01-21 23.50 23.50 22.50 23.00 0.0M
2022-01-20 24.25 24.25 23.50 23.60 0.0M
2022-01-19 24.00 24.30 23.60 24.10 0.0M
2022-01-18 24.90 24.90 23.80 24.05 0.0M
2022-01-17 24.75 25.60 24.35 24.70 0.1M
2022-01-14 24.40 24.70 24.10 24.45 0.0M
2022-01-13 24.60 24.70 24.00 24.40 0.1M
2022-01-12 23.60 24.50 23.50 24.50 0.1M
2022-01-11 23.00 23.75 22.95 23.20 0.0M
2022-01-10 23.60 23.60 22.65 22.80 0.0M
2022-01-07 23.30 23.45 22.80 23.45 0.0M
2022-01-06 23.10 23.60 22.50 22.95 0.0M
2022-01-05 22.50 23.70 22.40 23.50 0.1M
2022-01-04 21.40 22.50 21.40 22.50 0.0M
2022-01-03 21.05 21.50 21.05 21.30 0.0M