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
2023-12-29 15.20 15.50 15.10 15.50 0.0M
2023-12-28 15.50 15.50 15.20 15.20 0.0M
2023-12-27 15.50 15.50 15.40 15.50 0.0M
2023-12-22 15.40 15.50 15.40 15.50 0.0M
2023-12-21 15.40 15.50 15.40 15.50 0.0M
2023-12-20 15.40 15.50 15.40 15.50 0.0M
2023-12-19 15.30 15.90 15.30 15.40 0.0M
2023-12-18 15.30 15.70 15.20 15.30 0.0M
2023-12-15 15.30 15.30 15.00 15.00 0.0M
2023-12-14 15.50 15.60 15.30 15.30 0.0M
2023-12-13 16.20 16.20 15.30 15.50 0.0M
2023-12-12 16.40 16.40 16.20 16.20 0.0M
2023-12-11 16.40 16.40 16.30 16.30 0.0M
2023-12-08 16.60 16.60 16.20 16.30 0.0M
2023-12-07 16.70 16.70 16.60 16.60 0.0M
2023-12-06 16.70 16.80 16.50 16.70 0.0M
2023-12-05 16.30 16.70 16.10 16.70 0.0M
2023-12-04 16.60 16.90 16.50 16.50 0.0M
2023-12-01 16.60 16.60 16.60 16.60 0.0M
2023-11-30 16.60 16.80 16.60 16.80 0.0M
2023-11-29 17.10 17.10 16.50 16.80 0.0M
2023-11-28 17.00 17.10 17.00 17.10 0.0M
2023-11-27 17.00 17.00 16.80 17.00 0.0M
2023-11-24 16.90 17.00 16.90 17.00 0.0M
2023-11-23 16.90 16.90 16.90 16.90 0.0M
2023-11-22 16.80 16.80 16.80 16.80 0.0M
2023-11-21 16.80 16.80 16.60 16.80 0.0M
2023-11-20 16.80 16.80 16.80 16.80 0.0M
2023-11-17 16.80 16.80 16.80 16.80 0.0M
2023-11-16 16.50 16.80 16.50 16.80 0.0M
2023-11-15 16.60 16.60 16.50 16.50 0.0M
2023-11-14 16.40 16.60 16.40 16.60 0.0M
2023-11-13 16.40 16.40 16.40 16.40 0.0M
2023-11-10 16.70 16.70 16.40 16.40 0.0M
2023-11-09 16.40 16.50 16.40 16.50 0.0M
2023-11-08 16.50 16.60 16.00 16.40 0.0M
2023-11-07 17.10 17.10 16.30 16.60 0.0M
2023-11-06 17.40 17.40 17.10 17.10 0.0M
2023-11-03 17.30 17.40 17.30 17.40 0.0M
2023-11-02 17.30 17.30 17.30 17.30 0.0M
2023-11-01 17.00 17.30 17.00 17.30 0.0M
2023-10-31 18.20 18.20 17.00 17.00 0.0M
2023-10-30 18.00 18.20 18.00 18.20 0.0M
2023-10-27 18.00 18.00 18.00 18.00 0.0M
2023-10-26 17.80 18.20 17.80 18.00 0.0M
2023-10-25 17.60 18.30 17.60 18.30 0.0M
2023-10-24 18.00 18.00 17.60 17.60 0.0M
2023-10-23 18.20 18.30 18.00 18.00 0.0M
2023-10-20 18.10 18.30 18.00 18.20 0.0M
2023-10-19 18.10 18.10 18.10 18.10 0.0M
2023-10-18 18.10 18.10 18.10 18.10 0.0M
2023-10-17 18.10 18.10 18.10 18.10 0.0M
2023-10-16 17.90 18.10 17.90 18.10 0.0M
2023-10-13 18.00 18.00 17.90 17.90 0.0M
2023-10-12 18.00 18.00 18.00 18.00 0.0M
2023-10-11 18.00 18.00 17.90 17.90 0.0M
2023-10-10 17.30 18.00 17.30 18.00 0.0M
2023-10-09 18.60 18.60 17.00 17.30 0.0M
2023-10-06 18.60 18.60 18.60 18.60 0.0M
2023-10-05 19.00 19.00 18.50 18.60 0.0M
2023-10-04 19.10 19.10 19.00 19.00 0.0M
2023-10-03 20.00 20.00 20.00 20.00 0.0M
2023-10-02 19.50 19.50 19.50 19.50 0.0M
2023-09-29 20.00 20.00 19.00 20.00 0.0M
2023-09-28 19.00 19.20 18.40 19.20 0.0M
2023-09-27 19.00 19.00 19.00 19.00 0.0M
2023-09-26 19.00 19.20 19.00 19.20 0.0M
2023-09-25 19.00 19.20 19.00 19.20 0.0M
2023-09-22 19.00 19.00 19.00 19.00 0.0M
2023-09-21 19.00 19.00 19.00 19.00 0.0M
2023-09-20 19.60 19.60 19.00 19.00 0.0M
2023-09-19 19.60 19.60 19.60 19.60 0.0M
2023-09-18 19.80 20.00 19.60 19.60 0.0M
2023-09-15 20.00 20.00 20.00 20.00 0.0M
2023-09-14 20.00 20.00 20.00 20.00 0.0M
2023-09-13 20.00 20.00 20.00 20.00 0.0M
2023-09-12 20.00 20.00 20.00 20.00 0.0M
2023-09-11 20.00 20.00 20.00 20.00 0.0M
2023-09-08 20.20 20.20 20.20 20.20 0.0M
2023-09-07 20.00 20.20 20.00 20.20 0.0M
2023-09-06 20.00 20.00 20.00 20.00 0.0M
2023-09-05 20.00 20.00 20.00 20.00 0.0M
2023-09-04 20.40 20.40 20.00 20.00 0.0M
2023-09-01 20.80 20.80 20.40 20.40 0.0M
2023-08-31 20.80 20.80 20.80 20.80 0.0M
2023-08-30 20.80 20.80 20.60 20.80 0.0M
2023-08-29 20.80 20.80 20.60 20.80 0.0M
2023-08-28 20.40 20.80 20.20 20.80 0.0M
2023-08-25 20.40 20.40 20.40 20.40 0.0M
2023-08-24 20.00 20.40 20.00 20.40 0.0M
2023-08-23 20.20 20.20 20.20 20.20 0.0M
2023-08-22 20.20 20.20 20.20 20.20 0.0M
2023-08-21 20.00 20.20 20.00 20.20 0.0M
2023-08-18 20.00 20.00 20.00 20.00 0.0M
2023-08-17 20.60 20.60 20.40 20.40 0.0M
2023-08-16 20.60 20.80 20.60 20.60 0.0M
2023-08-15 20.60 20.60 20.60 20.60 0.0M
2023-08-14 20.00 21.00 20.00 20.60 0.0M
2023-08-11 20.00 20.00 20.00 20.00 0.0M
2023-08-10 20.00 20.00 20.00 20.00 0.0M
2023-08-09 20.00 20.00 20.00 20.00 0.0M
2023-08-08 20.00 20.00 20.00 20.00 0.0M
2023-08-07 19.80 20.00 19.80 20.00 0.0M
2023-08-04 20.00 20.00 20.00 20.00 0.0M
2023-08-03 20.00 20.00 20.00 20.00 0.0M
2023-08-02 20.00 20.00 20.00 20.00 0.0M
2023-08-01 20.00 20.00 20.00 20.00 0.0M
2023-07-31 20.20 20.20 20.00 20.00 0.0M
2023-07-28 20.20 20.20 20.20 20.20 0.0M
2023-07-27 20.20 20.20 20.20 20.20 0.0M
2023-07-26 20.60 20.60 20.00 20.00 0.0M
2023-07-25 20.80 21.00 20.60 20.60 0.0M
2023-07-24 20.60 20.80 20.40 20.80 0.0M
2023-07-21 20.80 21.00 20.80 20.80 0.0M
2023-07-20 20.80 21.00 20.60 20.60 0.0M
2023-07-19 20.80 20.80 20.80 20.80 0.0M
2023-07-18 20.80 20.80 20.80 20.80 0.0M
2023-07-17 20.00 20.60 20.00 20.60 0.0M
2023-07-14 20.20 20.20 20.20 20.20 0.0M
2023-07-13 20.00 20.40 20.00 20.20 0.0M
2023-07-12 20.20 20.20 20.00 20.00 0.0M
2023-07-11 20.20 20.20 20.20 20.20 0.0M
2023-07-10 20.40 20.40 20.20 20.20 0.0M
2023-07-07 20.20 20.40 20.20 20.40 0.0M
2023-07-06 20.20 20.20 20.20 20.20 0.0M
2023-07-05 20.20 20.20 20.20 20.20 0.0M
2023-07-04 20.40 20.40 20.00 20.20 0.0M
2023-07-03 20.40 20.40 20.40 20.40 0.0M
2023-06-30 20.60 20.60 20.40 20.40 0.0M
2023-06-29 20.40 20.40 20.40 20.40 0.0M
2023-06-28 20.80 20.80 20.40 20.40 0.0M
2023-06-27 21.00 21.00 20.80 20.80 0.0M
2023-06-26 20.40 21.00 20.40 21.00 0.0M
2023-06-23 20.40 20.40 20.40 20.40 0.0M
2023-06-22 20.40 20.40 20.40 20.40 0.0M
2023-06-21 20.60 20.60 20.40 20.40 0.0M
2023-06-20 20.80 21.00 20.40 20.60 0.0M
2023-06-19 21.00 21.00 20.80 20.80 0.0M
2023-06-16 20.80 21.00 20.80 21.00 0.0M
2023-06-15 20.40 20.60 20.40 20.60 0.0M
2023-06-14 20.40 20.60 20.40 20.40 0.0M
2023-06-13 19.90 20.40 19.90 20.40 0.0M
2023-06-12 19.90 19.90 19.90 19.90 0.0M
2023-06-09 19.60 19.90 19.60 19.90 0.0M
2023-06-08 20.00 20.00 18.90 19.80 0.0M
2023-06-07 19.90 20.00 19.90 20.00 0.0M
2023-06-06 19.90 20.00 19.90 19.90 0.0M
2023-06-05 19.70 19.90 19.70 19.90 0.0M
2023-06-02 20.20 20.20 19.50 19.70 0.0M
2023-06-01 20.20 20.20 20.20 20.20 0.0M
2023-05-31 20.60 20.60 20.20 20.20 0.0M
2023-05-30 20.00 20.60 20.00 20.60 0.0M
2023-05-29 20.00 20.00 20.00 20.00 0.0M
2023-05-26 19.90 20.00 19.90 19.90 0.0M
2023-05-25 19.90 19.90 19.90 19.90 0.0M
2023-05-24 19.90 20.00 19.90 20.00 0.0M
2023-05-23 19.90 19.90 19.90 19.90 0.0M
2023-05-22 19.90 20.00 19.90 19.90 0.0M
2023-05-19 20.00 20.00 20.00 20.00 0.0M
2023-05-18 19.90 20.00 19.90 20.00 0.0M
2023-05-17 19.90 19.90 19.90 19.90 0.0M
2023-05-16 20.00 20.00 19.90 19.90 0.0M
2023-05-15 20.20 20.20 20.00 20.00 0.0M
2023-05-12 20.20 20.20 20.00 20.00 0.0M
2023-05-11 20.20 20.20 20.20 20.20 0.0M
2023-05-10 20.00 20.20 20.00 20.20 0.0M
2023-05-09 19.90 20.00 19.90 20.00 0.0M
2023-05-08 20.00 20.00 19.80 19.80 0.0M
2023-05-05 20.20 20.20 19.60 20.00 0.0M
2023-05-04 20.20 20.20 20.00 20.00 0.0M
2023-05-03 20.20 20.20 20.20 20.20 0.0M
2023-05-02 20.20 20.20 19.60 20.00 0.0M
2023-04-28 20.20 20.20 19.60 20.20 0.0M
2023-04-27 20.00 20.00 20.00 20.00 0.0M
2023-04-26 20.20 20.20 20.20 20.20 0.0M
2023-04-25 20.20 20.20 20.00 20.00 0.0M
2023-04-24 20.00 20.20 20.00 20.20 0.0M
2023-04-21 20.00 20.00 20.00 20.00 0.0M
2023-04-20 20.00 20.00 20.00 20.00 0.0M
2023-04-19 19.90 20.00 19.90 20.00 0.0M
2023-04-18 19.90 20.00 19.90 20.00 0.0M
2023-04-17 19.90 20.00 19.90 19.90 0.0M
2023-04-14 20.00 20.00 20.00 20.00 0.0M
2023-04-13 19.90 20.00 19.90 20.00 0.0M
2023-04-12 20.00 20.00 19.90 20.00 0.0M
2023-04-11 20.00 20.00 19.90 20.00 0.0M
2023-04-06 19.00 19.20 19.00 19.00 0.0M
2023-04-05 19.60 19.60 19.00 19.00 0.0M
2023-04-04 19.60 19.60 19.40 19.60 0.0M
2023-04-03 19.40 19.70 19.40 19.70 0.0M
2023-03-31 19.30 19.50 19.30 19.50 0.0M
2023-03-30 19.80 19.90 19.20 19.20 0.0M
2023-03-29 19.90 19.90 19.80 19.80 0.0M
2023-03-28 19.90 19.90 19.90 19.90 0.0M
2023-03-27 19.90 20.00 19.60 20.00 0.0M
2023-03-24 19.90 19.90 19.80 19.80 0.0M
2023-03-23 20.00 20.00 20.00 20.00 0.0M
2023-03-22 20.00 20.00 20.00 20.00 0.0M
2023-03-21 19.80 20.00 19.80 20.00 0.0M
2023-03-20 19.80 19.80 19.80 19.80 0.0M
2023-03-17 20.00 20.00 20.00 20.00 0.0M
2023-03-16 19.50 19.50 19.50 19.50 0.0M
2023-03-15 19.50 19.50 19.50 19.50 0.0M
2023-03-14 19.50 19.50 19.50 19.50 0.0M
2023-03-13 19.70 19.90 19.50 19.50 0.0M
2023-03-10 19.80 19.80 19.70 19.70 0.0M
2023-03-09 19.90 19.90 19.30 19.90 0.0M
2023-03-08 19.90 20.00 19.80 19.80 0.0M
2023-03-07 20.20 20.20 19.90 19.90 0.0M
2023-03-06 20.20 20.20 20.20 20.20 0.0M
2023-03-03 19.90 20.20 19.90 20.20 0.0M
2023-03-02 20.20 20.40 19.80 19.80 0.0M
2023-03-01 20.20 20.20 20.20 20.20 0.0M
2023-02-28 20.20 20.40 20.20 20.40 0.0M
2023-02-27 20.00 20.40 20.00 20.40 0.0M
2023-02-24 19.80 19.90 19.80 19.80 0.0M
2023-02-23 19.90 20.20 19.70 20.20 0.0M
2023-02-22 20.20 20.20 19.80 19.80 0.0M
2023-02-21 19.90 20.20 19.80 20.20 0.0M
2023-02-20 20.00 20.80 19.80 19.80 0.0M
2023-02-17 19.60 20.00 19.40 20.00 0.0M
2023-02-16 19.60 19.60 19.40 19.60 0.0M
2023-02-15 19.50 19.50 19.40 19.40 0.0M
2023-02-14 19.90 19.90 19.40 19.40 0.0M
2023-02-13 19.80 20.00 19.40 20.00 0.0M
2023-02-10 19.80 19.80 19.70 19.70 0.0M
2023-02-09 19.70 19.80 19.70 19.70 0.0M
2023-02-08 19.80 20.00 19.70 20.00 0.0M
2023-02-07 20.00 20.00 19.70 19.90 0.0M
2023-02-06 18.90 20.00 18.90 19.70 0.0M
2023-02-03 18.80 18.80 18.80 18.80 0.0M
2023-02-02 18.80 18.80 18.80 18.80 0.0M
2023-02-01 18.70 18.70 18.70 18.70 0.0M
2023-01-31 18.90 18.90 18.90 18.90 0.0M
2023-01-30 18.90 18.90 18.80 18.80 0.0M
2023-01-27 18.90 18.90 18.90 18.90 0.0M
2023-01-26 18.90 18.90 18.90 18.90 0.0M
2023-01-25 18.90 18.90 18.80 18.80 0.0M
2023-01-24 18.90 18.90 18.90 18.90 0.0M
2023-01-23 18.80 19.00 18.80 18.80 0.0M
2023-01-20 19.00 19.00 18.90 18.90 0.0M
2023-01-19 19.00 19.00 18.90 18.90 0.0M
2023-01-18 19.00 19.00 18.90 18.90 0.0M
2023-01-17 19.00 19.00 18.90 18.90 0.0M
2023-01-16 19.00 19.00 18.90 18.90 0.0M
2023-01-13 19.00 19.00 18.90 18.90 0.0M
2023-01-12 19.00 19.00 18.90 18.90 0.0M
2023-01-11 19.00 19.00 19.00 19.00 0.0M
2023-01-10 19.00 19.00 19.00 19.00 0.0M
2023-01-09 19.00 19.00 18.90 18.90 0.0M
2023-01-06 19.00 19.00 19.00 19.00 0.0M
2023-01-05 19.00 19.00 19.00 19.00 0.0M
2023-01-04 19.00 19.00 19.00 19.00 0.0M
2023-01-03 18.90 19.00 18.90 19.00 0.0M
2023-01-02 18.70 18.90 18.70 18.90 0.0M