Altamir

ALMP
🏛️ france →
25.20
Last Update: 2025-10-06
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
2021-12-31 25.00 25.40 25.00 25.40 0.0M
2021-12-30 24.80 25.20 24.73 25.01 0.0M
2021-12-29 24.55 24.90 24.33 24.90 0.0M
2021-12-28 24.25 24.87 24.25 24.50 0.0M
2021-12-27 24.45 24.50 24.30 24.30 0.0M
2021-12-24 24.20 24.50 24.20 24.45 0.0M
2021-12-23 24.10 24.34 24.10 24.21 0.0M
2021-12-22 24.50 24.60 24.16 24.30 0.0M
2021-12-21 24.10 24.18 24.00 24.18 0.4M
2021-12-20 24.30 24.30 24.01 24.10 0.0M
2021-12-17 24.28 24.28 24.19 24.24 0.0M
2021-12-16 24.50 24.50 24.16 24.25 0.0M
2021-12-15 24.40 24.40 24.20 24.20 0.0M
2021-12-14 24.88 24.88 24.03 24.48 0.0M
2021-12-13 23.91 24.69 23.90 24.09 0.0M
2021-12-10 23.93 23.94 23.91 23.91 0.0M
2021-12-09 23.85 24.00 23.65 23.93 0.0M
2021-12-08 24.06 24.12 23.80 23.80 0.0M
2021-12-07 24.32 24.32 24.00 24.00 0.0M
2021-12-06 24.10 24.10 24.00 24.00 0.0M
2021-12-03 24.10 24.33 24.10 24.17 0.0M
2021-12-02 23.42 24.10 23.42 24.10 0.0M
2021-12-01 23.30 23.80 23.30 23.80 0.0M
2021-11-30 23.69 23.70 23.40 23.40 0.0M
2021-11-29 23.60 24.20 23.53 23.69 0.0M
2021-11-26 23.50 23.53 21.80 23.10 0.0M
2021-11-25 23.60 23.60 23.41 23.42 0.0M
2021-11-24 23.62 23.62 23.41 23.41 0.0M
2021-11-23 23.55 23.60 23.52 23.52 0.0M
2021-11-22 23.75 23.90 23.55 23.55 0.0M
2021-11-19 24.15 24.15 23.75 23.75 0.0M
2021-11-18 24.35 24.70 24.10 24.10 0.0M
2021-11-17 24.28 24.28 24.13 24.13 0.0M
2021-11-16 24.23 24.35 24.16 24.28 0.0M
2021-11-15 24.20 24.28 24.17 24.23 0.0M
2021-11-12 24.40 24.40 24.22 24.22 0.0M
2021-11-11 24.30 24.35 24.21 24.21 0.0M
2021-11-10 24.30 24.30 24.21 24.24 0.0M
2021-11-09 24.35 24.50 24.30 24.30 0.0M
2021-11-08 24.48 24.75 24.34 24.34 0.0M
2021-11-05 24.90 24.90 24.48 24.48 0.0M
2021-11-04 24.15 24.80 24.15 24.80 0.0M
2021-11-03 24.52 24.68 24.15 24.15 0.0M
2021-11-02 24.55 24.55 24.52 24.52 0.0M
2021-11-01 24.62 24.70 24.54 24.54 0.0M
2021-10-29 24.62 24.63 24.51 24.52 0.0M
2021-10-28 25.05 25.05 24.50 24.62 0.0M
2021-10-27 25.26 25.26 24.91 25.03 0.0M
2021-10-26 24.85 25.29 24.85 25.00 0.0M
2021-10-25 25.00 25.00 24.80 25.00 0.0M
2021-10-22 24.77 25.00 24.70 24.92 0.0M
2021-10-21 24.50 24.77 24.50 24.61 0.0M
2021-10-20 24.18 24.60 24.18 24.50 0.0M
2021-10-19 24.20 24.20 24.10 24.18 0.0M
2021-10-18 24.20 24.20 24.11 24.20 0.0M
2021-10-15 24.20 24.20 24.06 24.18 0.0M
2021-10-14 24.01 24.25 24.00 24.20 0.0M
2021-10-13 24.00 24.10 23.90 23.90 0.0M
2021-10-12 24.00 24.02 23.90 23.95 0.0M
2021-10-11 23.90 24.00 23.90 24.00 0.0M
2021-10-08 23.85 24.00 23.82 23.93 0.0M
2021-10-07 24.10 24.10 23.85 23.85 0.0M
2021-10-06 23.85 23.90 23.80 23.87 0.0M
2021-10-05 23.97 23.97 23.81 23.85 0.0M
2021-10-04 23.90 23.97 23.80 23.80 0.0M
2021-10-01 23.91 23.98 23.80 23.80 0.0M
2021-09-30 23.90 24.00 23.85 23.90 0.0M
2021-09-29 23.82 23.90 23.81 23.90 0.0M
2021-09-28 24.00 24.00 23.79 23.81 0.1M
2021-09-27 23.85 24.01 23.70 23.74 0.0M
2021-09-24 23.80 24.21 23.77 23.98 0.0M
2021-09-23 23.75 23.80 23.65 23.80 0.0M
2021-09-22 24.05 24.05 23.75 23.75 0.0M
2021-09-21 24.00 24.05 23.47 24.05 0.0M
2021-09-20 24.32 24.32 23.85 24.02 0.0M
2021-09-17 24.57 24.57 24.33 24.34 0.0M
2021-09-16 24.70 24.70 24.50 24.57 0.0M
2021-09-15 24.77 24.77 24.51 24.64 0.0M
2021-09-14 24.60 24.60 24.53 24.60 0.0M
2021-09-13 24.55 24.78 24.51 24.60 0.0M
2021-09-10 24.60 24.79 24.32 24.50 0.0M
2021-09-09 24.50 24.60 24.30 24.60 0.0M
2021-09-08 24.00 24.50 23.95 24.50 0.0M
2021-09-07 23.40 24.00 23.40 23.62 0.0M
2021-09-06 23.44 24.00 23.40 23.56 0.0M
2021-09-03 23.13 23.60 23.13 23.45 0.0M
2021-09-02 23.00 23.20 22.98 23.10 0.1M
2021-09-01 23.00 23.10 22.97 23.00 0.0M
2021-08-31 22.95 23.00 22.88 22.88 0.0M
2021-08-30 22.96 23.14 22.90 22.94 0.0M
2021-08-27 22.96 23.15 22.95 22.95 0.0M
2021-08-26 22.82 23.00 22.82 22.96 0.0M
2021-08-25 22.90 22.93 22.82 22.82 0.1M
2021-08-24 22.90 22.97 22.85 22.85 0.0M
2021-08-23 22.90 23.00 22.88 22.90 0.0M
2021-08-20 23.08 23.08 22.82 22.82 0.0M
2021-08-19 23.12 23.12 23.01 23.01 0.0M
2021-08-18 23.20 23.29 23.12 23.12 0.0M
2021-08-17 23.21 23.30 23.20 23.20 0.0M
2021-08-16 23.40 23.40 23.20 23.20 0.0M
2021-08-13 23.30 23.37 23.29 23.29 0.0M
2021-08-12 23.34 23.53 23.30 23.45 0.0M
2021-08-11 23.20 23.34 23.20 23.34 0.0M
2021-08-10 23.28 23.35 23.28 23.28 0.0M
2021-08-09 23.60 23.60 23.30 23.30 0.0M
2021-08-06 23.30 23.40 23.29 23.35 0.0M
2021-08-05 23.37 23.47 23.30 23.30 0.0M
2021-08-04 23.60 23.60 23.37 23.49 0.0M
2021-08-03 23.50 23.50 23.35 23.36 0.0M
2021-08-02 23.60 23.60 23.50 23.50 0.0M
2021-07-30 23.46 23.50 23.30 23.40 0.0M
2021-07-29 23.57 23.57 23.40 23.46 0.0M
2021-07-28 23.60 23.65 23.50 23.57 0.0M
2021-07-27 23.68 23.71 23.56 23.60 0.0M
2021-07-26 23.80 23.87 23.60 23.68 0.0M
2021-07-23 23.74 23.82 23.68 23.74 0.0M
2021-07-22 23.95 23.95 23.66 23.74 0.0M
2021-07-21 23.71 24.00 23.71 23.86 0.0M
2021-07-20 23.91 23.91 23.62 23.71 0.0M
2021-07-19 24.03 24.03 23.90 23.90 0.0M
2021-07-16 23.90 24.15 23.90 23.95 0.0M
2021-07-15 23.95 23.95 23.91 23.93 0.0M
2021-07-14 24.00 24.00 23.88 23.92 0.0M
2021-07-13 23.80 24.00 23.80 23.90 0.0M
2021-07-12 23.90 23.90 23.80 23.85 0.0M
2021-07-09 23.82 23.90 23.80 23.85 0.0M
2021-07-08 23.80 23.84 23.80 23.82 0.0M
2021-07-07 24.00 24.00 23.85 23.85 0.0M
2021-07-06 24.00 24.20 24.00 24.00 0.0M
2021-07-05 24.02 24.05 23.92 24.00 0.0M
2021-07-02 24.00 24.02 23.92 24.01 0.0M
2021-07-01 24.02 24.02 23.86 23.92 0.0M
2021-06-30 23.80 24.02 23.80 24.02 0.0M
2021-06-29 24.00 24.02 23.80 23.85 0.0M
2021-06-28 23.80 24.00 23.80 24.00 0.0M
2021-06-25 24.00 24.00 23.96 24.00 0.0M
2021-06-24 23.95 24.00 23.80 24.00 0.0M
2021-06-23 24.00 24.00 23.70 23.95 0.0M
2021-06-22 23.90 24.11 23.90 24.10 0.0M
2021-06-21 24.00 24.00 23.89 23.95 0.0M
2021-06-18 23.95 24.00 23.90 23.95 0.0M
2021-06-17 24.00 24.00 23.88 24.00 0.0M
2021-06-16 23.95 24.00 23.92 24.00 0.0M
2021-06-15 24.00 24.05 23.81 24.05 0.0M
2021-06-14 24.00 24.10 23.60 24.10 0.0M
2021-06-11 24.05 24.05 23.90 24.05 0.0M
2021-06-10 24.00 24.05 23.90 24.05 0.0M
2021-06-09 23.85 24.05 23.85 24.05 0.0M
2021-06-08 23.99 24.00 23.85 24.00 0.0M
2021-06-07 24.00 24.05 23.77 23.99 0.0M
2021-06-04 24.00 24.20 23.75 23.90 0.0M
2021-06-03 24.05 24.05 23.81 23.98 0.0M
2021-06-02 23.94 24.04 23.86 23.97 0.0M
2021-06-01 24.00 24.00 23.80 23.93 0.0M
2021-05-31 23.71 24.10 23.71 24.03 0.0M
2021-05-28 23.91 24.40 23.71 24.00 0.0M
2021-05-27 23.91 23.91 23.60 23.82 0.0M
2021-05-26 23.80 23.91 23.55 23.91 0.0M
2021-05-25 23.61 23.91 23.50 23.66 0.0M
2021-05-24 24.28 24.41 24.20 24.20 0.0M
2021-05-21 24.00 24.30 23.94 24.00 0.0M
2021-05-20 24.00 24.00 23.86 23.86 0.0M
2021-05-19 23.93 24.00 23.93 24.00 0.0M
2021-05-18 24.00 24.00 23.93 23.93 0.0M
2021-05-17 24.00 24.00 23.93 24.00 0.0M
2021-05-14 24.00 24.00 23.99 24.00 0.0M
2021-05-13 24.00 24.00 23.96 24.00 0.0M
2021-05-12 24.00 24.00 23.96 24.00 0.0M
2021-05-11 23.90 24.00 23.90 24.00 0.0M
2021-05-10 24.00 24.00 23.90 24.00 0.0M
2021-05-07 23.82 23.85 23.81 23.82 0.0M
2021-05-06 23.90 23.90 23.80 23.81 0.0M
2021-05-05 23.85 23.90 23.80 23.85 0.0M
2021-05-04 23.80 23.90 23.80 23.85 0.0M
2021-05-03 24.00 24.00 23.70 23.80 0.0M
2021-04-30 24.00 24.00 23.85 23.85 0.0M
2021-04-29 24.00 24.00 23.90 23.90 0.0M
2021-04-28 24.00 24.00 23.90 24.00 0.0M
2021-04-27 24.02 24.02 23.90 24.00 0.0M
2021-04-26 23.93 24.02 23.90 23.90 0.0M
2021-04-23 23.91 24.00 23.90 23.93 0.0M
2021-04-22 23.92 23.92 23.91 23.91 0.0M
2021-04-21 23.91 24.00 23.91 23.92 0.0M
2021-04-20 24.05 24.05 23.91 23.91 0.0M
2021-04-19 24.10 24.10 24.00 24.00 0.0M
2021-04-16 24.00 24.05 23.93 24.00 0.0M
2021-04-15 24.00 24.00 23.91 23.91 0.0M
2021-04-14 23.90 24.00 23.90 24.00 0.0M
2021-04-13 24.00 24.00 23.90 23.90 0.0M
2021-04-12 24.00 24.03 23.88 23.90 0.0M
2021-04-09 23.96 24.00 23.86 23.86 0.0M
2021-04-08 24.00 24.00 23.90 23.96 0.0M
2021-04-07 24.05 24.05 23.90 24.00 0.0M
2021-04-06 23.90 24.00 23.58 23.60 0.0M
2021-04-01 23.70 23.70 23.37 23.48 0.0M
2021-03-31 23.50 23.67 23.45 23.60 0.0M
2021-03-30 23.50 23.50 23.25 23.50 0.0M
2021-03-29 23.60 23.60 22.00 23.44 0.0M
2021-03-26 23.80 24.20 23.40 23.40 0.0M
2021-03-25 24.40 24.40 23.60 24.01 0.0M
2021-03-24 24.40 24.40 24.20 24.20 0.0M
2021-03-23 24.50 24.50 24.02 24.07 0.0M
2021-03-22 24.06 24.31 24.06 24.07 0.0M
2021-03-19 24.60 24.70 24.06 24.06 0.0M
2021-03-18 24.57 24.70 24.57 24.57 0.0M
2021-03-17 24.70 24.70 24.57 24.57 0.0M
2021-03-16 24.50 24.79 24.50 24.70 0.0M
2021-03-15 24.90 24.95 24.60 24.80 0.0M
2021-03-12 24.80 25.00 24.70 24.90 0.0M
2021-03-11 25.00 25.50 24.05 24.80 0.0M
2021-03-10 24.80 25.00 24.50 24.94 0.0M
2021-03-09 23.60 24.80 23.59 24.80 0.0M
2021-03-08 23.40 23.60 23.30 23.50 0.0M
2021-03-05 23.35 23.42 23.26 23.35 0.0M
2021-03-04 23.35 23.50 23.25 23.25 0.0M
2021-03-03 23.50 23.50 23.25 23.50 0.0M
2021-03-02 23.39 23.40 23.25 23.25 0.0M
2021-03-01 22.81 23.39 22.81 23.38 0.0M
2021-02-26 22.80 23.12 22.80 22.80 0.0M
2021-02-25 23.16 23.16 22.70 22.80 0.0M
2021-02-24 23.35 23.35 22.60 23.00 0.0M
2021-02-23 23.40 23.40 23.25 23.35 0.0M
2021-02-22 23.40 23.40 23.15 23.40 0.0M
2021-02-19 23.16 23.40 23.16 23.20 0.0M
2021-02-18 23.16 23.22 23.16 23.22 0.0M
2021-02-17 23.29 23.29 23.16 23.23 0.0M
2021-02-16 23.20 23.28 23.15 23.16 0.0M
2021-02-15 22.62 23.22 22.62 23.15 0.0M
2021-02-12 23.35 23.36 22.75 22.90 0.0M
2021-02-11 23.45 23.60 23.31 23.60 0.0M
2021-02-10 23.55 23.70 23.28 23.45 0.0M
2021-02-09 23.00 23.69 23.00 23.64 0.0M
2021-02-08 23.20 23.60 22.60 23.10 0.0M
2021-02-05 21.58 23.34 21.58 23.00 0.0M
2021-02-04 21.25 21.60 21.01 21.60 0.0M
2021-02-03 20.80 21.30 20.80 21.30 0.0M
2021-02-02 20.00 20.75 19.95 20.75 0.0M
2021-02-01 20.00 20.30 19.85 20.15 0.0M
2021-01-29 19.80 20.20 19.80 20.00 0.0M
2021-01-28 19.90 19.95 19.73 19.80 0.0M
2021-01-27 19.96 20.10 19.90 19.90 0.0M
2021-01-26 19.95 20.00 19.90 20.00 0.0M
2021-01-25 19.90 20.00 19.90 19.95 0.0M
2021-01-22 20.05 20.10 19.95 19.96 0.0M
2021-01-21 19.84 20.02 19.84 19.99 0.0M
2021-01-20 19.90 19.90 19.76 19.80 0.0M
2021-01-19 19.75 19.80 19.75 19.75 0.0M
2021-01-18 19.75 19.85 19.75 19.75 0.0M
2021-01-15 19.75 19.90 19.75 19.75 0.0M
2021-01-14 19.75 19.80 19.70 19.75 0.0M
2021-01-13 19.77 19.77 19.75 19.75 0.0M
2021-01-12 19.85 19.85 19.75 19.77 0.0M
2021-01-11 19.90 19.90 19.76 19.76 0.0M
2021-01-08 19.92 19.92 19.83 19.83 0.0M
2021-01-07 19.83 19.95 19.82 19.92 0.0M
2021-01-06 19.90 19.95 19.60 19.83 0.0M
2021-01-05 19.90 19.90 19.80 19.90 0.0M
2021-01-04 19.85 19.95 19.85 19.95 0.0M