Altamir

ALMP
🏛️ france →
24.30
Last Update: 2025-10-03
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 23.80 23.90 23.80 23.80 0.0M
2023-12-28 24.50 24.50 23.80 23.80 0.0M
2023-12-27 24.00 24.50 24.00 24.50 0.0M
2023-12-22 23.70 24.00 23.70 24.00 0.0M
2023-12-21 23.80 23.80 23.60 23.60 0.0M
2023-12-20 23.60 23.80 23.60 23.80 0.0M
2023-12-19 23.60 23.80 23.60 23.70 0.1M
2023-12-18 23.60 23.80 23.60 23.70 0.0M
2023-12-15 23.60 23.80 23.60 23.80 0.0M
2023-12-14 23.60 23.70 23.60 23.70 0.0M
2023-12-13 23.50 23.70 23.40 23.70 0.0M
2023-12-12 23.60 23.90 23.60 23.60 0.0M
2023-12-11 23.40 23.60 23.40 23.60 0.0M
2023-12-08 23.70 23.70 23.30 23.50 0.0M
2023-12-07 23.70 23.90 23.20 23.40 0.0M
2023-12-06 24.00 24.00 23.60 23.70 0.0M
2023-12-05 23.80 23.90 23.70 23.90 0.0M
2023-12-04 24.00 24.00 23.80 24.00 0.0M
2023-12-01 23.60 24.00 23.20 24.00 0.0M
2023-11-30 23.30 23.60 23.20 23.60 0.0M
2023-11-29 23.60 23.60 23.40 23.40 0.0M
2023-11-28 23.80 23.80 23.50 23.50 0.0M
2023-11-27 23.60 24.20 23.50 23.80 0.0M
2023-11-24 23.80 23.80 23.60 23.60 0.0M
2023-11-23 23.80 23.90 23.80 23.80 0.0M
2023-11-22 23.90 23.90 23.90 23.90 0.0M
2023-11-21 24.10 24.10 23.90 23.90 0.0M
2023-11-20 23.60 24.10 23.60 23.90 0.0M
2023-11-17 24.10 24.10 23.80 23.90 0.0M
2023-11-16 24.10 24.10 23.90 23.90 0.0M
2023-11-15 24.20 24.20 24.20 24.20 0.0M
2023-11-14 23.90 24.20 23.80 24.00 0.0M
2023-11-13 24.90 24.90 23.10 23.60 0.0M
2023-11-10 24.70 24.70 24.60 24.60 0.0M
2023-11-09 24.80 24.80 24.60 24.60 0.0M
2023-11-08 25.00 25.20 24.60 24.60 0.0M
2023-11-07 25.20 25.20 25.00 25.00 0.0M
2023-11-06 25.40 25.40 25.00 25.20 0.0M
2023-11-03 25.30 25.40 25.30 25.40 0.0M
2023-11-02 25.00 25.30 24.10 25.30 0.0M
2023-11-01 25.30 25.30 25.00 25.00 0.0M
2023-10-31 24.00 25.30 23.40 25.30 0.0M
2023-10-30 22.90 24.40 22.90 24.40 0.0M
2023-10-27 23.00 23.00 23.00 23.00 0.0M
2023-10-26 23.00 23.00 22.80 22.90 0.0M
2023-10-25 22.90 22.90 22.90 22.90 0.0M
2023-10-24 24.10 24.30 22.90 22.90 0.0M
2023-10-23 24.80 25.20 24.20 24.20 0.0M
2023-10-20 24.90 24.90 24.80 24.80 0.0M
2023-10-19 25.00 25.10 24.80 25.10 0.0M
2023-10-18 24.90 25.00 24.60 25.00 0.0M
2023-10-17 23.70 24.90 23.70 24.90 0.0M
2023-10-16 24.20 24.20 23.70 23.70 0.0M
2023-10-13 24.30 24.30 23.50 24.20 0.0M
2023-10-12 24.60 24.60 24.30 24.50 0.0M
2023-10-11 24.80 24.80 24.50 24.60 0.0M
2023-10-10 24.90 25.00 24.90 24.90 0.0M
2023-10-09 24.60 25.00 24.50 25.00 0.0M
2023-10-06 25.00 25.10 25.00 25.10 0.0M
2023-10-05 25.10 25.20 24.50 24.50 0.0M
2023-10-04 25.50 25.50 24.90 24.90 0.0M
2023-10-03 25.00 25.50 25.00 25.50 0.0M
2023-10-02 25.00 25.00 24.70 24.70 0.0M
2023-09-29 25.60 25.60 25.00 25.00 0.0M
2023-09-28 25.70 25.70 25.50 25.50 0.0M
2023-09-27 25.70 25.70 25.70 25.70 0.0M
2023-09-26 25.80 25.80 25.80 25.80 0.0M
2023-09-25 25.80 25.80 25.80 25.80 0.0M
2023-09-22 25.70 25.80 25.70 25.80 0.0M
2023-09-21 25.80 25.80 25.70 25.70 0.0M
2023-09-20 25.70 25.70 25.70 25.70 0.0M
2023-09-19 25.80 26.00 25.50 25.70 0.0M
2023-09-18 26.00 26.00 25.50 25.80 0.0M
2023-09-15 25.20 26.30 25.10 25.90 0.0M
2023-09-14 24.70 24.70 24.50 24.60 0.0M
2023-09-13 25.60 26.30 23.80 24.70 0.0M
2023-09-12 26.20 26.20 25.60 25.60 0.0M
2023-09-11 25.90 26.30 25.80 26.30 0.0M
2023-09-08 26.10 26.10 25.90 25.90 0.0M
2023-09-07 26.40 26.40 26.30 26.30 0.0M
2023-09-06 26.60 26.60 26.30 26.40 0.0M
2023-09-05 27.00 27.00 26.50 26.60 0.0M
2023-09-04 26.80 27.00 26.60 26.60 0.0M
2023-09-01 26.50 27.10 26.50 26.80 0.0M
2023-08-31 27.00 27.00 26.50 26.60 0.0M
2023-08-30 26.50 27.00 26.40 26.90 0.0M
2023-08-29 27.10 27.10 24.40 26.40 0.0M
2023-08-28 27.10 27.10 26.80 27.10 0.0M
2023-08-25 27.20 27.20 27.20 27.20 0.0M
2023-08-24 27.20 27.30 27.20 27.30 0.0M
2023-08-23 27.20 27.20 27.10 27.20 0.0M
2023-08-22 27.10 27.20 27.10 27.20 0.0M
2023-08-21 27.20 27.40 27.00 27.10 0.0M
2023-08-18 27.20 27.20 27.10 27.10 0.0M
2023-08-17 27.10 27.20 27.10 27.20 0.0M
2023-08-16 27.20 27.30 27.10 27.20 0.0M
2023-08-15 27.30 27.30 27.30 27.30 0.0M
2023-08-14 27.20 27.30 27.20 27.20 0.0M
2023-08-11 28.10 28.10 27.10 27.10 0.0M
2023-08-10 27.10 28.20 27.10 27.10 0.0M
2023-08-09 27.20 27.20 27.10 27.10 0.0M
2023-08-08 27.30 27.50 27.30 27.50 0.0M
2023-08-07 27.40 27.50 27.40 27.50 0.0M
2023-08-04 27.40 27.40 27.40 27.40 0.0M
2023-08-03 27.70 27.70 27.40 27.40 0.0M
2023-08-02 27.60 27.60 27.50 27.50 0.0M
2023-08-01 27.50 27.60 27.50 27.60 0.0M
2023-07-31 27.60 27.60 27.50 27.50 0.0M
2023-07-28 27.60 27.60 27.50 27.60 0.0M
2023-07-27 27.50 27.60 27.50 27.60 0.0M
2023-07-26 27.40 27.60 27.40 27.50 0.0M
2023-07-25 27.50 27.60 27.50 27.50 0.0M
2023-07-24 27.50 27.80 27.50 27.70 0.0M
2023-07-21 27.70 27.90 27.50 27.60 0.0M
2023-07-20 28.00 28.00 27.70 27.70 0.0M
2023-07-19 27.70 27.90 27.70 27.80 0.0M
2023-07-18 28.00 28.00 27.70 27.70 0.0M
2023-07-17 28.00 28.00 27.60 27.80 0.0M
2023-07-14 27.70 27.90 27.70 27.70 0.0M
2023-07-13 27.70 28.00 27.50 27.50 0.0M
2023-07-12 28.00 28.20 27.70 27.70 0.0M
2023-07-11 28.00 28.10 28.00 28.00 0.0M
2023-07-10 27.80 28.30 27.70 28.30 0.0M
2023-07-07 27.70 27.90 27.70 27.70 0.0M
2023-07-06 27.80 27.80 27.50 27.80 0.0M
2023-07-05 28.00 28.00 27.50 27.50 0.0M
2023-07-04 27.90 28.00 27.90 27.90 0.0M
2023-07-03 27.90 27.90 27.90 27.90 0.0M
2023-06-30 27.60 27.90 27.50 27.70 0.0M
2023-06-29 27.60 27.80 27.50 27.50 0.0M
2023-06-28 28.00 28.00 27.60 27.60 0.0M
2023-06-27 28.00 28.00 27.70 28.00 0.0M
2023-06-26 27.80 27.80 27.50 27.80 0.0M
2023-06-23 27.70 27.80 27.50 27.80 0.0M
2023-06-22 27.80 27.80 27.70 27.70 0.0M
2023-06-21 27.80 27.80 27.70 27.80 0.0M
2023-06-20 28.00 28.00 27.70 27.80 0.0M
2023-06-19 28.00 28.00 27.70 28.00 0.0M
2023-06-16 27.90 27.90 27.70 27.70 0.0M
2023-06-15 27.80 27.90 27.70 27.90 0.0M
2023-06-14 27.80 27.90 27.70 27.70 0.0M
2023-06-13 27.80 27.90 27.70 27.70 0.0M
2023-06-12 27.90 28.10 27.70 27.80 0.0M
2023-06-09 27.60 27.80 27.60 27.80 0.0M
2023-06-08 27.60 27.60 27.50 27.50 0.0M
2023-06-07 27.70 27.70 27.50 27.60 0.0M
2023-06-06 27.50 27.70 27.50 27.60 0.0M
2023-06-05 27.50 27.60 27.50 27.50 0.0M
2023-06-02 27.50 27.50 27.30 27.50 0.0M
2023-06-01 27.30 27.50 27.30 27.40 0.0M
2023-05-31 27.40 27.40 27.30 27.30 0.0M
2023-05-30 27.40 27.40 27.30 27.40 0.0M
2023-05-29 27.50 27.50 27.30 27.30 0.0M
2023-05-26 27.40 27.50 27.30 27.50 0.0M
2023-05-25 27.20 27.20 26.90 27.00 0.0M
2023-05-24 27.20 27.20 27.10 27.10 0.0M
2023-05-23 27.90 28.20 27.80 28.20 0.0M
2023-05-22 27.90 27.90 27.60 27.80 0.0M
2023-05-19 27.90 27.90 27.60 27.80 0.0M
2023-05-18 27.70 27.90 27.60 27.90 0.0M
2023-05-17 27.90 27.90 27.60 27.70 0.0M
2023-05-16 27.60 27.80 27.60 27.80 0.0M
2023-05-15 28.00 28.00 27.70 27.80 0.0M
2023-05-12 28.00 28.00 27.80 27.80 0.0M
2023-05-11 28.00 28.00 27.80 28.00 0.0M
2023-05-10 28.00 28.00 27.40 28.00 0.0M
2023-05-09 28.00 28.00 27.70 28.00 0.0M
2023-05-08 27.70 28.10 27.70 28.10 0.0M
2023-05-05 27.60 27.80 27.60 27.70 0.0M
2023-05-04 27.80 27.80 27.30 27.30 0.0M
2023-05-03 27.70 28.00 27.60 27.60 0.0M
2023-05-02 28.00 28.00 27.60 27.60 0.0M
2023-04-28 27.70 28.00 27.50 28.00 0.0M
2023-04-27 28.20 28.30 27.80 27.80 0.0M
2023-04-26 28.20 28.30 27.90 28.10 0.0M
2023-04-25 27.90 28.10 27.80 28.10 0.0M
2023-04-24 28.10 28.10 27.90 27.90 0.0M
2023-04-21 28.30 28.30 28.20 28.20 0.0M
2023-04-20 28.20 28.30 28.10 28.10 0.0M
2023-04-19 28.00 28.10 27.60 28.10 0.0M
2023-04-18 27.80 28.10 27.80 28.00 0.0M
2023-04-17 28.50 28.60 27.80 27.80 0.0M
2023-04-14 28.20 28.40 27.90 28.30 0.0M
2023-04-13 28.20 28.20 28.00 28.20 0.0M
2023-04-12 28.20 28.20 28.00 28.20 0.0M
2023-04-11 28.00 28.00 27.80 28.00 0.0M
2023-04-06 27.60 28.00 27.40 28.00 0.0M
2023-04-05 27.50 27.60 27.40 27.40 0.0M
2023-04-04 28.40 28.40 27.30 27.60 0.0M
2023-04-03 27.20 28.50 27.20 27.20 0.0M
2023-03-31 27.20 27.20 26.90 27.20 0.0M
2023-03-30 27.03 27.20 27.03 27.20 0.0M
2023-03-29 27.00 27.03 26.90 27.03 0.0M
2023-03-28 27.00 27.00 26.90 27.00 0.0M
2023-03-27 26.68 27.00 26.60 27.00 0.0M
2023-03-24 26.30 26.68 26.25 26.68 0.0M
2023-03-23 26.25 26.35 26.25 26.30 0.0M
2023-03-22 26.68 26.90 26.00 26.25 0.0M
2023-03-21 26.50 26.68 26.46 26.67 0.0M
2023-03-20 26.54 26.68 26.49 26.49 0.0M
2023-03-17 27.00 27.20 26.48 26.48 0.0M
2023-03-16 27.00 27.20 27.00 27.00 0.0M
2023-03-15 27.25 27.40 26.80 26.90 0.0M
2023-03-14 27.01 27.30 27.00 27.20 0.0M
2023-03-13 26.99 27.01 26.70 27.01 0.0M
2023-03-10 27.00 27.00 26.61 26.99 0.0M
2023-03-09 26.50 27.00 26.50 27.00 0.0M
2023-03-08 26.50 26.50 26.45 26.50 0.0M
2023-03-07 26.40 26.50 26.00 26.50 0.0M
2023-03-06 26.30 26.40 26.30 26.40 0.0M
2023-03-03 26.50 26.50 25.60 26.40 0.0M
2023-03-02 26.05 26.05 25.80 25.80 0.0M
2023-03-01 26.01 26.10 24.23 26.05 0.0M
2023-02-28 26.01 26.01 26.01 26.01 0.0M
2023-02-27 26.10 26.10 26.00 26.00 0.0M
2023-02-24 25.95 26.20 25.95 26.10 0.0M
2023-02-23 26.50 26.50 26.00 26.50 0.0M
2023-02-22 26.50 26.50 26.12 26.12 0.0M
2023-02-21 26.50 26.50 26.40 26.50 0.0M
2023-02-20 26.41 26.50 26.22 26.50 0.0M
2023-02-17 26.41 26.47 26.37 26.41 0.0M
2023-02-16 26.47 26.50 26.23 26.41 0.0M
2023-02-15 26.40 26.40 26.30 26.40 0.0M
2023-02-14 26.20 26.40 26.20 26.40 0.0M
2023-02-13 26.30 26.30 26.20 26.20 0.0M
2023-02-10 26.30 26.31 26.22 26.22 0.0M
2023-02-09 26.22 26.40 26.22 26.40 0.0M
2023-02-08 26.50 26.50 26.22 26.22 0.0M
2023-02-07 26.50 26.50 26.20 26.50 0.0M
2023-02-06 26.50 26.60 26.50 26.56 0.0M
2023-02-03 26.60 26.60 25.91 26.60 0.0M
2023-02-02 26.40 26.60 26.40 26.60 0.0M
2023-02-01 25.95 26.00 25.95 25.97 0.0M
2023-01-31 25.78 26.00 25.73 25.91 0.0M
2023-01-30 26.60 26.60 25.00 25.79 0.0M
2023-01-27 26.20 27.00 26.20 26.60 0.0M
2023-01-26 27.00 27.00 26.21 26.50 0.0M
2023-01-25 26.90 26.90 26.21 26.50 0.0M
2023-01-24 26.90 26.90 26.41 26.41 0.0M
2023-01-23 27.00 27.00 26.50 26.50 0.0M
2023-01-20 26.50 26.50 26.40 26.40 0.0M
2023-01-19 26.50 27.00 26.30 26.50 0.0M
2023-01-18 26.35 27.00 26.30 26.87 0.0M
2023-01-17 27.04 27.04 26.30 26.30 0.0M
2023-01-16 27.28 27.29 26.60 26.81 0.0M
2023-01-13 27.30 27.30 26.53 27.25 0.0M
2023-01-12 26.53 26.85 26.53 26.85 0.0M
2023-01-11 26.42 26.90 26.42 26.51 0.0M
2023-01-10 26.40 26.40 26.30 26.39 0.0M
2023-01-09 26.40 26.42 26.30 26.40 0.0M
2023-01-06 26.10 26.40 26.10 26.40 0.0M
2023-01-05 26.30 26.34 25.90 26.15 0.0M
2023-01-04 26.00 26.30 25.70 26.30 0.0M
2023-01-03 25.30 26.00 25.00 26.00 0.0M
2023-01-02 25.80 25.90 25.80 25.90 0.0M