Alan Allman Associates

AAA
🏛️ france →
3.90
Last Update: 2025-09-29
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 8.90 9.00 8.52 8.98 0.0M
2022-12-29 9.30 9.30 8.74 8.90 0.0M
2022-12-28 9.30 9.30 9.30 9.30 0.0M
2022-12-27 9.28 9.28 9.20 9.20 0.0M
2022-12-23 9.50 9.50 9.22 9.22 0.0M
2022-12-22 9.78 9.78 9.78 9.78 0.0M
2022-12-21 9.30 9.30 9.30 9.30 0.0M
2022-12-20 9.28 9.30 9.28 9.30 0.0M
2022-12-19 9.32 9.32 9.28 9.28 0.0M
2022-12-16 9.92 9.92 9.22 9.48 0.0M
2022-12-15 9.30 9.32 9.04 9.04 0.0M
2022-12-14 9.40 9.40 9.32 9.32 0.0M
2022-12-13 9.34 9.40 9.32 9.40 0.0M
2022-12-12 9.40 9.70 9.34 9.34 0.0M
2022-12-09 9.62 9.62 9.10 9.20 0.0M
2022-12-08 9.70 9.70 9.62 9.62 0.0M
2022-12-07 9.80 9.90 9.70 9.70 0.0M
2022-12-06 9.90 9.90 9.80 9.80 0.0M
2022-12-05 9.90 9.90 9.70 9.90 0.0M
2022-12-02 9.72 9.90 9.52 9.90 0.0M
2022-12-01 9.82 9.82 9.72 9.72 0.0M
2022-11-30 9.82 9.82 9.82 9.82 0.0M
2022-11-29 9.90 9.90 9.80 9.82 0.0M
2022-11-28 9.90 9.90 9.90 9.90 0.0M
2022-11-25 10.00 10.00 9.90 9.90 0.0M
2022-11-24 9.70 10.00 9.70 10.00 0.0M
2022-11-23 9.80 9.80 9.70 9.70 0.0M
2022-11-22 9.80 9.80 9.80 9.80 0.0M
2022-11-21 10.05 10.05 9.80 9.80 0.0M
2022-11-18 10.15 10.15 10.05 10.05 0.0M
2022-11-17 10.00 10.15 9.90 10.15 0.0M
2022-11-16 9.96 10.00 9.86 10.00 0.0M
2022-11-15 10.00 10.00 9.42 9.96 0.0M
2022-11-14 9.80 10.30 9.60 10.00 0.0M
2022-11-11 9.60 9.80 8.72 9.80 0.0M
2022-11-10 9.90 9.90 9.60 9.60 0.0M
2022-11-09 9.84 9.90 9.84 9.90 0.0M
2022-11-08 9.52 9.92 9.52 9.84 0.0M
2022-11-07 10.50 10.50 9.50 9.50 0.0M
2022-11-04 10.20 10.50 10.20 10.50 0.0M
2022-11-03 9.48 9.52 9.42 9.52 0.0M
2022-11-02 9.90 9.90 9.48 9.48 0.0M
2022-11-01 10.30 10.30 9.88 9.88 0.0M
2022-10-31 10.55 10.55 9.72 9.72 0.0M
2022-10-28 11.00 11.00 10.50 10.50 0.0M
2022-10-27 11.20 11.20 11.00 11.00 0.0M
2022-10-26 11.50 11.50 11.50 11.50 0.0M
2022-10-25 10.85 10.85 10.85 10.85 0.0M
2022-10-24 11.00 11.00 10.80 10.80 0.0M
2022-10-21 11.00 11.00 11.00 11.00 0.0M
2022-10-20 10.70 10.70 10.70 10.70 0.0M
2022-10-19 10.70 10.70 10.70 10.70 0.0M
2022-10-18 10.70 10.70 10.70 10.70 0.0M
2022-10-17 10.80 10.80 10.70 10.70 0.0M
2022-10-14 11.00 11.00 11.00 11.00 0.0M
2022-10-13 11.30 11.30 11.00 11.00 0.0M
2022-10-12 11.50 11.50 11.50 11.50 0.0M
2022-10-11 11.05 11.25 11.05 11.05 0.0M
2022-10-10 11.50 11.50 10.25 11.25 0.0M
2022-10-07 9.64 9.76 9.64 9.66 0.0M
2022-10-06 10.50 10.75 9.62 9.62 0.0M
2022-10-05 10.80 10.80 10.50 10.50 0.0M
2022-10-04 11.35 11.35 10.80 10.80 0.0M
2022-10-03 11.85 11.85 11.35 11.35 0.0M
2022-09-30 11.00 11.85 11.00 11.85 0.0M
2022-09-29 11.60 11.60 10.90 10.90 0.0M
2022-09-28 10.65 10.65 10.65 10.65 0.0M
2022-09-27 10.55 10.65 10.55 10.65 0.0M
2022-09-26 10.65 10.65 10.55 10.55 0.0M
2022-09-23 11.25 11.25 10.65 10.65 0.0M
2022-09-22 11.30 11.30 11.25 11.25 0.0M
2022-09-21 11.30 11.30 11.30 11.30 0.0M
2022-09-20 11.00 11.30 11.00 11.30 0.0M
2022-09-19 10.55 11.00 10.55 11.00 0.0M
2022-09-16 10.55 10.55 10.55 10.55 0.0M
2022-09-15 10.60 10.60 10.60 10.60 0.0M
2022-09-14 11.30 11.30 10.50 10.55 0.0M
2022-09-13 11.00 11.00 11.00 11.00 0.0M
2022-09-12 11.00 11.00 11.00 11.00 0.0M
2022-09-09 11.35 11.35 10.95 11.00 0.0M
2022-09-08 11.00 11.35 10.75 11.35 0.0M
2022-09-07 9.92 10.85 9.92 10.85 0.0M
2022-09-06 10.45 10.45 9.90 9.90 0.0M
2022-09-05 10.35 10.40 9.82 10.00 0.0M
2022-09-02 10.65 10.65 10.45 10.45 0.0M
2022-09-01 11.35 11.35 10.45 10.65 0.0M
2022-08-31 11.15 11.20 10.85 11.05 0.0M
2022-08-30 11.00 11.70 10.80 11.15 0.0M
2022-08-29 12.00 13.10 10.50 11.60 0.0M
2022-08-26 11.45 12.75 11.45 12.00 0.0M
2022-08-25 11.20 12.55 10.65 11.45 0.0M
2022-08-24 11.40 12.30 11.20 11.20 0.0M
2022-08-23 11.20 11.40 10.45 11.40 0.0M
2022-08-22 11.55 11.55 11.20 11.20 0.0M
2022-08-19 11.70 11.70 11.40 11.50 0.0M
2022-08-18 11.15 11.70 10.80 11.70 0.0M
2022-08-17 11.50 11.50 11.10 11.10 0.0M
2022-08-16 10.35 11.50 10.35 11.50 0.0M
2022-08-15 11.20 11.20 10.25 10.30 0.0M
2022-08-12 11.65 11.90 10.60 11.20 0.0M
2022-08-11 12.25 12.25 11.55 11.55 0.0M
2022-08-10 12.40 12.40 12.25 12.25 0.0M
2022-08-09 12.70 12.70 12.40 12.40 0.0M
2022-08-08 12.00 12.00 11.70 11.70 0.0M
2022-08-05 12.20 12.20 11.60 12.00 0.0M
2022-08-04 13.35 13.35 11.65 11.90 0.0M
2022-08-03 11.40 12.40 11.40 12.40 0.0M
2022-08-02 11.65 11.70 11.40 11.40 0.0M
2022-08-01 11.65 12.25 11.30 11.65 0.0M
2022-07-29 11.60 11.65 11.35 11.35 0.0M
2022-07-28 11.50 11.60 11.40 11.60 0.0M
2022-07-27 11.60 11.70 11.50 11.50 0.0M
2022-07-26 12.00 12.00 11.60 11.60 0.0M
2022-07-25 12.05 12.05 11.60 12.00 0.0M
2022-07-22 12.25 12.25 11.80 12.05 0.0M
2022-07-21 12.15 12.25 12.15 12.25 0.0M
2022-07-20 12.10 12.15 11.90 12.15 0.0M
2022-07-19 12.10 12.10 12.10 12.10 0.0M
2022-07-18 12.10 12.10 12.00 12.00 0.0M
2022-07-15 12.40 12.40 12.10 12.10 0.0M
2022-07-14 12.45 12.45 12.40 12.40 0.0M
2022-07-13 12.55 12.55 12.45 12.45 0.0M
2022-07-12 13.80 13.80 11.55 12.50 0.0M
2022-07-11 13.80 13.80 13.80 13.80 0.0M
2022-07-08 13.75 13.80 13.75 13.80 0.0M
2022-07-07 13.80 13.80 13.75 13.75 0.0M
2022-07-06 13.80 13.80 13.80 13.80 0.0M
2022-07-05 13.90 13.90 13.85 13.85 0.0M
2022-07-04 14.80 14.80 13.90 13.90 0.0M
2022-07-01 13.50 13.95 13.50 13.95 0.0M
2022-06-30 13.65 13.85 13.20 13.50 0.0M
2022-06-29 13.35 13.75 13.35 13.75 0.0M
2022-06-28 12.95 12.95 12.80 12.80 0.0M
2022-06-27 12.82 12.97 12.82 12.97 0.0M
2022-06-24 12.62 12.97 12.62 12.82 0.0M
2022-06-23 12.27 12.62 12.27 12.62 0.0M
2022-06-20 11.87 12.12 11.57 12.07 0.0M
2022-06-15 11.17 12.22 11.17 12.22 0.0M
2022-06-14 12.22 12.47 11.22 11.22 0.0M
2022-06-13 12.97 12.97 12.32 12.32 0.0M
2022-06-10 12.77 12.97 12.77 12.77 0.0M
2022-06-09 12.97 12.97 12.47 12.77 0.0M
2022-06-07 12.97 12.97 12.97 12.97 0.0M
2022-06-06 12.92 12.97 12.92 12.97 0.0M
2022-06-03 12.92 12.97 12.62 12.97 0.0M
2022-06-02 12.92 12.92 12.92 12.92 0.0M
2022-06-01 12.97 12.97 12.97 12.97 0.0M
2022-05-31 13.72 13.77 12.97 12.97 0.0M
2022-05-30 13.72 13.72 13.72 13.72 0.0M
2022-05-27 13.77 13.77 13.77 13.77 0.0M
2022-05-25 13.77 13.77 13.77 13.77 0.0M
2022-05-24 12.72 13.97 12.72 13.97 0.0M
2022-05-23 13.97 14.47 13.97 14.17 0.0M
2022-05-20 12.92 13.97 12.87 13.17 0.0M
2022-05-19 11.57 12.97 11.57 12.97 0.0M
2022-05-18 11.97 12.37 11.47 11.47 0.0M
2022-05-17 11.97 12.37 11.97 11.97 0.0M
2022-05-16 12.67 12.67 12.27 12.27 0.0M
2022-05-13 12.67 12.67 11.97 12.27 0.0M
2022-05-12 13.07 13.07 11.97 11.97 0.0M
2022-05-11 14.62 15.07 13.17 13.17 0.0M
2022-05-10 14.17 14.17 13.97 13.97 0.0M
2022-05-09 14.97 14.97 13.97 13.97 0.0M
2022-05-06 14.92 14.92 14.47 14.57 0.0M
2022-05-05 14.07 15.22 13.97 13.97 0.0M
2022-05-04 13.27 13.97 13.27 13.97 0.0M
2022-05-03 14.12 14.12 13.22 13.77 0.0M
2022-05-02 15.17 15.46 13.67 14.02 0.0M
2022-04-29 15.17 15.56 14.47 14.47 0.0M
2022-04-28 15.91 15.91 15.02 15.91 0.0M
2022-04-27 15.91 15.91 15.86 15.91 0.0M
2022-04-26 15.56 15.56 15.46 15.46 0.0M
2022-04-25 15.56 15.56 14.97 14.97 0.0M
2022-04-22 15.46 15.56 15.46 15.56 0.0M
2022-04-21 15.30 15.50 14.85 15.50 0.0M
2022-04-20 15.20 15.30 14.90 15.30 0.0M
2022-04-19 15.85 15.95 15.25 15.25 0.0M
2022-04-12 16.00 16.00 14.90 15.95 0.0M
2022-04-11 15.95 16.00 15.30 16.00 0.0M
2022-04-08 15.00 16.00 14.40 16.00 0.0M
2022-04-07 15.60 16.00 15.60 16.00 0.0M
2022-04-06 14.90 16.00 14.90 15.80 0.0M
2022-04-05 16.00 16.00 14.90 15.00 0.0M
2022-04-04 14.20 16.10 14.20 16.10 0.0M
2022-04-01 14.00 14.45 13.80 14.20 0.0M
2022-03-31 14.30 14.30 13.70 13.80 0.0M
2022-03-29 14.00 14.30 14.00 14.30 0.0M
2022-03-28 13.70 13.90 13.70 13.90 0.0M
2022-03-25 14.20 14.20 13.80 14.00 0.0M
2022-03-24 13.70 14.00 13.70 14.00 0.0M
2022-03-23 13.90 14.00 13.90 14.00 0.0M
2022-03-22 13.70 14.00 13.70 14.00 0.0M
2022-03-21 14.40 14.40 13.60 14.10 0.0M
2022-03-17 14.00 14.40 14.00 14.40 0.0M
2022-03-16 13.90 14.60 13.80 14.00 0.0M
2022-03-15 14.30 14.30 13.80 13.80 0.0M
2022-03-14 14.40 14.40 14.00 14.00 0.0M
2022-03-11 14.70 14.70 13.70 14.30 0.0M
2022-03-10 14.80 14.80 14.70 14.70 0.0M
2022-03-09 14.70 14.70 14.00 14.60 0.0M
2022-03-08 14.00 14.00 13.60 13.60 0.0M
2022-03-07 14.00 14.00 13.60 13.60 0.0M
2022-03-04 14.20 14.40 13.60 13.60 0.0M
2022-03-03 14.00 14.00 14.00 14.00 0.0M
2022-03-02 14.10 14.40 13.50 14.30 0.0M
2022-03-01 14.20 14.90 14.20 14.40 0.0M
2022-02-28 14.00 15.00 14.00 15.00 0.0M
2022-02-25 14.70 15.00 14.70 15.00 0.0M
2022-02-24 14.00 15.00 13.50 15.00 0.0M
2022-02-22 13.50 14.00 13.50 14.00 0.0M
2022-02-21 14.50 15.00 13.70 14.30 0.0M
2022-02-18 13.50 14.00 13.50 14.00 0.0M
2022-02-17 14.10 14.20 13.30 13.40 0.0M
2022-02-16 14.10 14.40 14.00 14.00 0.0M
2022-02-15 14.80 14.80 13.90 14.00 0.0M
2022-02-14 14.90 14.90 14.00 14.00 0.0M
2022-02-11 13.80 14.90 13.80 14.80 0.0M
2022-02-10 13.90 13.90 13.80 13.80 0.0M
2022-02-09 13.80 14.00 13.80 14.00 0.0M
2022-02-08 14.30 14.30 13.90 14.00 0.0M
2022-02-07 13.90 14.30 13.90 14.30 0.0M
2022-02-04 14.80 14.90 13.90 13.90 0.0M
2022-02-03 14.40 14.40 14.40 14.40 0.0M
2022-02-02 14.90 14.90 14.40 14.40 0.0M
2022-02-01 14.90 14.90 14.00 14.40 0.0M
2022-01-31 15.00 15.00 14.50 14.50 0.0M
2022-01-28 14.90 14.90 14.00 14.50 0.0M
2022-01-27 15.00 15.00 14.00 14.00 0.0M
2022-01-26 14.20 14.90 13.70 13.80 0.0M
2022-01-25 14.20 14.50 14.00 14.20 0.0M
2022-01-24 14.60 15.00 13.20 13.20 0.0M
2022-01-21 14.30 14.50 13.70 14.50 0.0M
2022-01-20 14.00 14.30 13.90 14.30 0.0M
2022-01-18 14.40 14.40 14.40 14.40 0.0M
2022-01-17 14.00 14.40 13.70 14.40 0.0M
2022-01-14 13.80 14.40 13.80 14.00 0.0M
2022-01-13 14.30 14.30 13.80 13.80 0.0M
2022-01-12 13.70 14.40 13.70 14.40 0.0M
2022-01-11 14.30 14.60 13.70 13.70 0.0M
2022-01-10 14.90 14.90 13.80 14.30 0.0M
2022-01-07 14.00 14.90 14.00 14.90 0.0M
2022-01-06 15.00 15.00 14.50 14.50 0.0M
2022-01-05 15.20 15.40 14.50 14.70 0.0M
2022-01-04 13.50 16.10 13.50 15.20 0.0M
2022-01-03 13.70 15.00 12.80 15.00 0.0M