Advini

ALAVI
🏛️ france →
11.60
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 18.80 18.80 18.80 18.80 0.0M
2022-12-29 18.80 18.80 18.80 18.80 0.0M
2022-12-28 18.80 18.80 18.70 18.70 0.0M
2022-12-27 18.70 18.70 18.70 18.70 0.0M
2022-12-23 18.80 18.80 18.70 18.80 0.0M
2022-12-22 18.70 18.70 18.70 18.70 0.0M
2022-12-21 18.40 18.60 18.40 18.60 0.0M
2022-12-20 18.20 18.30 18.10 18.30 0.0M
2022-12-19 18.70 18.70 18.20 18.20 0.0M
2022-12-16 18.70 18.70 18.60 18.70 0.0M
2022-12-15 18.90 18.90 18.60 18.60 0.0M
2022-12-14 18.70 18.80 18.70 18.80 0.0M
2022-12-13 18.50 18.70 18.50 18.60 0.0M
2022-12-12 18.50 18.50 18.50 18.50 0.0M
2022-12-09 18.60 18.60 18.60 18.60 0.0M
2022-12-08 18.60 18.60 18.60 18.60 0.0M
2022-12-07 18.70 18.70 18.60 18.60 0.0M
2022-12-06 18.70 18.70 18.70 18.70 0.0M
2022-12-05 18.60 18.70 18.60 18.70 0.0M
2022-12-02 18.60 18.60 18.60 18.60 0.0M
2022-12-01 18.60 18.70 18.60 18.70 0.0M
2022-11-30 18.90 18.90 18.60 18.60 0.0M
2022-11-29 18.60 18.80 18.60 18.70 0.0M
2022-11-28 18.80 18.80 18.60 18.60 0.0M
2022-11-25 18.80 18.80 18.70 18.70 0.0M
2022-11-24 18.70 18.80 18.70 18.80 0.0M
2022-11-23 18.80 18.80 18.70 18.70 0.0M
2022-11-22 18.80 18.80 18.80 18.80 0.0M
2022-11-21 19.00 19.00 18.70 18.70 0.0M
2022-11-18 19.10 19.10 18.80 18.80 0.0M
2022-11-17 19.00 19.10 19.00 19.10 0.0M
2022-11-16 18.90 19.00 18.90 19.00 0.0M
2022-11-15 18.90 19.00 18.90 19.00 0.0M
2022-11-14 18.50 18.90 18.50 18.90 0.0M
2022-11-11 18.30 18.30 18.30 18.30 0.0M
2022-11-10 18.20 18.30 18.20 18.30 0.0M
2022-11-09 18.10 18.30 18.10 18.30 0.0M
2022-11-08 17.90 18.00 17.90 18.00 0.0M
2022-11-07 18.40 18.40 17.60 17.90 0.0M
2022-11-04 18.60 18.60 17.90 18.20 0.0M
2022-11-03 18.60 18.60 18.60 18.60 0.0M
2022-11-02 18.60 18.60 18.50 18.50 0.0M
2022-11-01 18.80 18.80 18.60 18.60 0.0M
2022-10-31 18.40 19.10 18.40 18.80 0.0M
2022-10-28 17.90 18.20 17.90 17.90 0.0M
2022-10-27 18.10 18.10 17.90 17.90 0.0M
2022-10-26 18.20 18.20 18.10 18.10 0.0M
2022-10-25 17.90 18.20 17.90 18.10 0.0M
2022-10-24 18.30 18.30 17.80 17.80 0.0M
2022-10-21 18.40 18.40 18.20 18.20 0.0M
2022-10-20 18.30 18.40 18.20 18.40 0.0M
2022-10-19 18.30 18.40 18.10 18.40 0.0M
2022-10-18 18.40 18.40 18.20 18.20 0.0M
2022-10-17 18.40 18.40 18.30 18.40 0.0M
2022-10-14 18.40 18.40 18.40 18.40 0.0M
2022-10-13 18.30 18.40 18.30 18.40 0.0M
2022-10-12 18.40 18.40 18.30 18.30 0.0M
2022-10-11 18.50 18.50 18.40 18.40 0.0M
2022-10-10 18.50 18.50 18.00 18.50 0.0M
2022-10-07 19.00 19.00 18.20 18.80 0.0M
2022-10-06 19.40 19.40 19.20 19.20 0.0M
2022-10-05 20.60 20.60 18.90 19.40 0.0M
2022-10-04 20.20 20.20 20.20 20.20 0.0M
2022-10-03 21.00 21.00 20.20 20.20 0.0M
2022-09-30 20.20 21.20 20.20 21.20 0.0M
2022-09-29 20.60 20.80 20.60 20.80 0.0M
2022-09-28 20.60 20.60 20.20 20.20 0.0M
2022-09-27 20.60 20.80 20.60 20.80 0.0M
2022-09-26 20.80 20.80 20.60 20.60 0.0M
2022-09-23 21.00 21.20 21.00 21.00 0.0M
2022-09-22 21.00 21.00 21.00 21.00 0.0M
2022-09-21 21.20 21.20 21.00 21.00 0.0M
2022-09-20 21.20 21.20 21.20 21.20 0.0M
2022-09-19 21.20 21.20 21.20 21.20 0.0M
2022-09-16 21.40 21.60 21.40 21.40 0.0M
2022-09-15 21.40 21.40 21.40 21.40 0.0M
2022-09-14 21.40 21.40 21.40 21.40 0.0M
2022-09-13 21.20 21.20 21.20 21.20 0.0M
2022-09-12 21.20 21.20 21.20 21.20 0.0M
2022-09-09 21.20 21.20 21.00 21.00 0.0M
2022-09-08 21.20 21.20 21.00 21.00 0.0M
2022-09-07 21.00 21.00 21.00 21.00 0.0M
2022-09-06 20.60 21.20 20.60 20.80 0.0M
2022-09-05 20.60 20.60 19.80 20.60 0.0M
2022-09-02 22.80 22.80 21.00 21.20 0.0M
2022-09-01 23.00 23.00 22.60 22.60 0.0M
2022-08-31 23.00 23.00 23.00 23.00 0.0M
2022-08-30 23.20 23.40 23.00 23.00 0.0M
2022-08-29 23.20 23.80 23.20 23.40 0.0M
2022-08-26 23.20 23.20 23.00 23.20 0.0M
2022-08-25 24.00 24.00 22.80 23.00 0.0M
2022-08-24 23.20 23.60 23.20 23.60 0.0M
2022-08-23 22.60 23.60 22.60 23.40 0.0M
2022-08-22 23.00 23.00 22.60 22.60 0.0M
2022-08-19 23.00 24.00 22.80 23.00 0.0M
2022-08-18 22.80 23.00 22.60 23.00 0.0M
2022-08-17 22.60 22.80 22.60 22.80 0.0M
2022-08-16 22.80 23.00 22.60 22.60 0.0M
2022-08-15 22.80 23.00 22.80 23.00 0.0M
2022-08-12 21.80 22.20 21.60 22.20 0.0M
2022-08-11 21.80 21.80 21.80 21.80 0.0M
2022-08-10 22.00 22.00 21.60 21.60 0.0M
2022-08-09 22.00 22.00 21.80 21.80 0.0M
2022-08-08 22.00 22.00 21.60 22.00 0.0M
2022-08-05 22.20 22.20 22.20 22.20 0.0M
2022-08-04 22.00 22.00 22.00 22.00 0.0M
2022-08-03 22.20 22.20 21.80 21.80 0.0M
2022-08-02 22.00 22.20 22.00 22.20 0.0M
2022-08-01 21.00 22.20 21.00 22.20 0.0M
2022-07-29 21.20 21.20 20.60 20.60 0.0M
2022-07-28 21.80 21.80 20.60 21.80 0.0M
2022-07-27 22.40 22.40 22.40 22.40 0.0M
2022-07-26 23.00 23.00 21.60 23.00 0.0M
2022-07-25 23.00 23.00 23.00 23.00 0.0M
2022-07-22 22.80 22.80 22.80 22.80 0.0M
2022-07-21 22.80 22.80 22.80 22.80 0.0M
2022-07-20 22.40 22.80 22.40 22.80 0.0M
2022-07-19 22.40 22.40 22.40 22.40 0.0M
2022-07-18 23.00 23.00 22.40 22.40 0.0M
2022-07-15 23.60 23.60 23.00 23.00 0.0M
2022-07-14 23.80 24.00 22.60 23.60 0.0M
2022-07-13 23.00 23.80 22.40 23.80 0.0M
2022-07-12 23.60 23.60 23.40 23.40 0.0M
2022-07-11 22.20 23.60 22.20 22.80 0.0M
2022-07-08 22.00 22.80 21.80 22.80 0.0M
2022-07-07 22.20 22.60 21.80 21.80 0.0M
2022-07-06 22.80 22.80 21.40 21.40 0.0M
2022-07-05 22.20 23.00 21.20 21.20 0.0M
2022-07-04 23.00 23.00 22.20 22.80 0.0M
2022-07-01 22.20 23.40 21.60 22.20 0.0M
2022-06-30 20.60 22.20 20.60 21.40 0.0M
2022-06-29 21.00 21.60 21.00 21.60 0.0M
2022-06-28 20.60 21.00 20.60 20.60 0.0M
2022-06-27 20.00 20.00 20.00 20.00 0.0M
2022-06-24 20.00 20.00 20.00 20.00 0.0M
2022-06-23 19.60 20.00 19.60 20.00 0.0M
2022-06-22 19.60 19.60 19.60 19.60 0.0M
2022-06-21 19.60 20.00 19.60 19.90 0.0M
2022-06-20 19.60 19.60 19.60 19.60 0.0M
2022-06-17 19.60 19.60 19.60 19.60 0.0M
2022-06-16 20.00 20.00 19.60 19.60 0.0M
2022-06-14 19.60 19.60 19.60 19.60 0.0M
2022-06-13 19.70 19.70 19.70 19.70 0.0M
2022-06-10 20.00 20.00 20.00 20.00 0.0M
2022-06-09 20.00 20.00 20.00 20.00 0.0M
2022-06-08 19.50 20.00 19.50 20.00 0.0M
2022-06-07 19.40 19.80 19.40 19.80 0.0M
2022-06-06 19.50 20.00 18.90 20.00 0.0M
2022-06-03 19.80 19.80 19.80 19.80 0.0M
2022-06-02 19.60 19.60 19.50 19.50 0.0M
2022-06-01 19.40 19.70 19.40 19.60 0.0M
2022-05-31 19.50 19.50 19.30 19.30 0.0M
2022-05-30 19.50 19.50 19.50 19.50 0.0M
2022-05-27 19.50 19.50 19.50 19.50 0.0M
2022-05-25 19.50 19.50 19.20 19.20 0.0M
2022-05-24 19.70 19.70 19.40 19.40 0.0M
2022-05-23 19.50 19.50 19.50 19.50 0.0M
2022-05-20 19.40 19.60 19.40 19.60 0.0M
2022-05-19 19.40 19.40 19.40 19.40 0.0M
2022-05-18 19.50 19.50 19.10 19.50 0.0M
2022-05-17 19.80 19.80 19.50 19.50 0.0M
2022-05-16 19.90 20.00 19.80 19.80 0.0M
2022-05-13 19.50 19.50 19.40 19.40 0.0M
2022-05-12 19.10 19.50 19.10 19.50 0.0M
2022-05-09 19.00 19.00 19.00 19.00 0.0M
2022-05-06 19.50 19.50 19.50 19.50 0.0M
2022-05-05 19.30 19.50 19.30 19.50 0.0M
2022-05-04 20.00 20.00 19.50 19.50 0.0M
2022-05-03 19.60 19.70 19.60 19.70 0.0M
2022-05-02 19.70 19.70 19.70 19.70 0.0M
2022-04-29 19.60 20.00 19.60 19.60 0.0M
2022-04-28 19.40 19.50 19.40 19.50 0.0M
2022-04-27 19.40 19.40 18.80 19.40 0.0M
2022-04-26 19.50 19.50 19.40 19.40 0.0M
2022-04-25 19.00 19.40 19.00 19.40 0.0M
2022-04-22 19.00 19.30 19.00 19.30 0.0M
2022-04-21 18.60 19.00 18.60 19.00 0.0M
2022-04-20 18.60 18.60 18.60 18.60 0.0M
2022-04-19 17.60 18.60 17.60 18.60 0.0M
2022-04-14 18.20 18.20 18.10 18.10 0.0M
2022-04-13 18.20 18.20 18.20 18.20 0.0M
2022-04-12 18.40 18.40 18.20 18.20 0.0M
2022-04-11 18.60 18.60 18.40 18.40 0.0M
2022-04-08 18.60 18.60 18.60 18.60 0.0M
2022-04-07 18.60 18.60 18.60 18.60 0.0M
2022-04-06 18.90 18.90 18.40 18.40 0.0M
2022-04-05 18.90 18.90 18.90 18.90 0.0M
2022-04-04 19.20 19.20 19.00 19.00 0.0M
2022-04-01 18.60 19.30 18.10 19.30 0.0M
2022-03-31 18.10 18.60 18.10 18.60 0.0M
2022-03-30 18.10 18.10 18.10 18.10 0.0M
2022-03-29 18.10 18.10 18.10 18.10 0.0M
2022-03-28 18.20 18.20 18.00 18.00 0.0M
2022-03-25 18.20 18.20 18.20 18.20 0.0M
2022-03-24 18.20 18.20 18.10 18.20 0.0M
2022-03-23 18.10 18.10 18.10 18.10 0.0M
2022-03-22 18.10 18.10 18.00 18.00 0.0M
2022-03-21 18.10 18.10 18.10 18.10 0.0M
2022-03-18 18.10 18.20 18.10 18.20 0.0M
2022-03-17 18.10 18.10 18.10 18.10 0.0M
2022-03-16 18.10 18.20 18.00 18.00 0.0M
2022-03-15 17.90 18.00 17.90 18.00 0.0M
2022-03-14 17.90 17.90 17.90 17.90 0.0M
2022-03-11 17.90 17.90 17.90 17.90 0.0M
2022-03-10 17.90 17.90 17.90 17.90 0.0M
2022-03-09 17.50 17.80 17.50 17.80 0.0M
2022-03-08 17.50 17.50 17.50 17.50 0.0M
2022-03-07 18.80 18.80 17.40 17.50 0.0M
2022-03-04 18.80 18.80 18.30 18.30 0.0M
2022-03-03 18.60 18.60 18.50 18.60 0.0M
2022-03-02 18.30 19.00 18.10 18.60 0.0M
2022-03-01 17.50 18.40 17.30 18.40 0.0M
2022-02-28 17.50 17.50 17.50 17.50 0.0M
2022-02-25 17.30 17.60 17.30 17.60 0.0M
2022-02-24 16.90 17.40 16.40 17.40 0.0M
2022-02-23 16.50 17.20 16.40 17.20 0.0M
2022-02-22 17.40 17.80 16.10 16.10 0.0M
2022-02-21 18.20 18.20 17.50 18.10 0.0M
2022-02-18 17.80 17.80 17.40 17.40 0.0M
2022-02-17 18.00 18.00 17.80 17.90 0.0M
2022-02-16 17.90 18.00 17.90 18.00 0.0M
2022-02-15 17.80 18.00 17.80 18.00 0.0M
2022-02-14 17.80 17.90 17.80 17.80 0.0M
2022-02-11 18.10 18.10 18.10 18.10 0.0M
2022-02-10 18.00 18.10 18.00 18.10 0.0M
2022-02-09 18.10 18.10 18.10 18.10 0.0M
2022-02-08 17.80 17.80 17.80 17.80 0.0M
2022-02-07 17.80 17.80 17.80 17.80 0.0M
2022-02-04 17.80 17.80 17.80 17.80 0.0M
2022-02-03 18.00 18.00 17.80 17.80 0.0M
2022-02-02 17.90 18.00 17.90 18.00 0.0M
2022-02-01 17.80 17.90 17.80 17.90 0.0M
2022-01-31 17.50 17.80 17.50 17.80 0.0M
2022-01-28 18.30 18.30 18.00 18.00 0.0M
2022-01-27 18.30 18.60 18.20 18.20 0.0M
2022-01-26 18.60 18.80 18.20 18.20 0.0M
2022-01-25 18.70 18.70 18.60 18.60 0.0M
2022-01-24 18.80 18.80 18.70 18.70 0.0M
2022-01-21 18.80 18.80 18.80 18.80 0.0M
2022-01-19 19.00 19.40 18.80 18.80 0.0M
2022-01-18 18.60 18.90 18.60 18.90 0.0M
2022-01-13 18.90 18.90 18.90 18.90 0.0M
2022-01-10 19.00 19.00 18.80 18.80 0.0M
2022-01-07 18.90 18.90 18.90 18.90 0.0M
2022-01-06 19.00 19.00 18.90 18.90 0.0M
2022-01-05 19.10 19.10 19.00 19.00 0.0M
2022-01-04 19.40 19.60 19.30 19.40 0.0M
2022-01-03 19.20 19.40 19.20 19.40 0.0M