Ateme

ATEME
🏛️ france →
6.06
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 6.74 7.04 6.62 7.04 0.0M
2023-12-28 6.62 6.74 6.62 6.74 0.0M
2023-12-27 6.80 6.80 6.52 6.62 0.0M
2023-12-22 6.84 6.84 6.44 6.62 0.0M
2023-12-21 6.76 6.90 6.40 6.90 0.0M
2023-12-20 6.78 6.78 6.50 6.78 0.0M
2023-12-19 6.52 6.70 6.40 6.50 0.0M
2023-12-18 6.50 6.56 6.24 6.50 0.0M
2023-12-15 6.60 6.70 6.50 6.50 0.0M
2023-12-14 6.32 6.60 6.20 6.60 0.0M
2023-12-13 6.32 6.38 6.30 6.38 0.0M
2023-12-12 6.48 6.48 6.34 6.38 0.0M
2023-12-11 6.34 6.40 6.34 6.40 0.0M
2023-12-08 6.50 6.50 6.40 6.40 0.0M
2023-12-07 6.50 6.50 6.46 6.50 0.0M
2023-12-06 6.46 6.46 6.42 6.44 0.0M
2023-12-05 6.70 6.70 6.34 6.46 0.0M
2023-12-04 6.70 6.70 6.70 6.70 0.0M
2023-12-01 6.80 6.80 6.60 6.60 0.0M
2023-11-30 6.80 6.82 6.54 6.82 0.0M
2023-11-29 6.90 6.90 6.80 6.80 0.0M
2023-11-28 6.60 7.24 6.58 6.92 0.0M
2023-11-27 6.40 6.56 6.40 6.50 0.0M
2023-11-24 6.48 6.60 6.28 6.40 0.0M
2023-11-23 6.64 6.70 6.46 6.48 0.0M
2023-11-22 6.80 6.90 6.60 6.62 0.0M
2023-11-21 6.92 6.92 6.86 6.86 0.0M
2023-11-20 7.00 7.00 6.82 6.90 0.0M
2023-11-17 6.98 7.00 6.90 7.00 0.0M
2023-11-16 6.90 7.00 6.80 7.00 0.0M
2023-11-15 7.00 7.00 6.90 6.90 0.0M
2023-11-14 7.26 7.26 7.00 7.00 0.0M
2023-11-13 7.24 7.30 7.20 7.24 0.0M
2023-11-10 7.30 7.30 7.02 7.28 0.0M
2023-11-09 6.92 7.30 6.92 7.30 0.0M
2023-11-08 7.48 7.50 7.48 7.50 0.0M
2023-11-07 7.18 7.50 7.12 7.50 0.0M
2023-11-06 7.10 7.20 7.08 7.20 0.0M
2023-11-03 6.70 7.00 6.70 7.00 0.0M
2023-11-02 6.62 6.90 6.62 6.80 0.0M
2023-11-01 6.50 6.50 6.50 6.50 0.0M
2023-10-31 6.58 6.66 6.42 6.66 0.0M
2023-10-30 6.54 6.60 6.54 6.56 0.0M
2023-10-27 6.50 6.90 6.50 6.56 0.0M
2023-10-26 6.68 6.70 6.66 6.70 0.0M
2023-10-25 6.74 6.78 6.52 6.70 0.0M
2023-10-24 6.90 6.90 6.70 6.74 0.0M
2023-10-23 6.90 6.90 6.60 6.88 0.0M
2023-10-20 7.00 7.02 6.92 7.00 0.0M
2023-10-19 7.70 7.70 7.06 7.06 0.0M
2023-10-18 7.80 7.80 7.70 7.76 0.0M
2023-10-17 7.82 7.82 7.80 7.80 0.0M
2023-10-16 7.90 7.90 7.82 7.82 0.0M
2023-10-13 7.98 8.00 7.72 7.72 0.0M
2023-10-12 7.92 8.00 7.90 8.00 0.0M
2023-10-11 7.98 7.98 7.90 7.90 0.0M
2023-10-10 7.98 8.00 7.80 8.00 0.0M
2023-10-09 7.90 8.00 7.90 8.00 0.0M
2023-10-06 7.98 8.00 7.90 8.00 0.0M
2023-10-05 7.90 8.00 7.80 8.00 0.0M
2023-10-04 7.90 7.90 7.90 7.90 0.0M
2023-10-03 7.98 7.98 7.60 7.90 0.0M
2023-10-02 7.98 8.00 7.50 7.98 0.0M
2023-09-29 8.00 8.30 7.80 8.00 0.0M
2023-09-28 8.02 8.30 8.00 8.06 0.0M
2023-09-27 8.02 8.02 8.00 8.00 0.0M
2023-09-26 8.02 8.20 8.02 8.02 0.0M
2023-09-25 8.30 8.30 8.00 8.00 0.0M
2023-09-22 8.12 8.12 8.00 8.00 0.0M
2023-09-21 8.00 8.30 7.90 8.02 0.0M
2023-09-20 8.50 8.50 8.00 8.28 0.0M
2023-09-19 8.58 8.58 8.34 8.50 0.0M
2023-09-18 8.76 8.76 8.50 8.60 0.0M
2023-09-15 8.72 8.76 8.62 8.76 0.0M
2023-09-14 8.88 8.88 8.72 8.72 0.0M
2023-09-13 9.06 9.06 8.90 8.90 0.0M
2023-09-12 8.52 9.10 8.52 9.08 0.0M
2023-09-11 8.50 8.50 8.40 8.50 0.0M
2023-09-08 8.30 8.60 8.30 8.60 0.0M
2023-09-07 8.40 8.40 8.28 8.30 0.0M
2023-09-06 8.54 8.66 8.40 8.40 0.0M
2023-09-05 8.52 8.70 8.52 8.54 0.0M
2023-09-04 8.70 8.70 8.54 8.54 0.0M
2023-09-01 8.70 8.72 8.60 8.60 0.0M
2023-08-31 8.72 8.74 8.70 8.70 0.0M
2023-08-30 8.98 9.00 8.70 8.70 0.0M
2023-08-29 8.82 9.00 8.80 9.00 0.0M
2023-08-28 8.78 8.82 8.78 8.82 0.0M
2023-08-25 8.80 8.80 8.60 8.78 0.0M
2023-08-24 8.82 8.82 8.52 8.80 0.0M
2023-08-23 9.00 9.00 8.40 8.80 0.0M
2023-08-22 8.80 8.92 8.80 8.90 0.0M
2023-08-21 9.10 9.10 8.80 8.80 0.0M
2023-08-18 9.00 9.00 8.94 8.94 0.0M
2023-08-17 9.18 9.18 9.00 9.00 0.0M
2023-08-16 9.12 9.18 9.00 9.18 0.0M
2023-08-15 9.22 9.22 9.10 9.10 0.0M
2023-08-14 9.20 9.20 9.20 9.20 0.0M
2023-08-11 9.24 9.24 9.24 9.24 0.0M
2023-08-10 9.24 9.24 9.22 9.22 0.0M
2023-08-09 9.22 9.24 9.22 9.22 0.0M
2023-08-08 9.22 9.22 9.22 9.22 0.0M
2023-08-07 9.30 9.30 9.22 9.22 0.0M
2023-08-04 9.24 9.24 9.24 9.24 0.0M
2023-08-03 9.50 9.50 9.22 9.22 0.0M
2023-08-02 9.32 9.32 9.32 9.32 0.0M
2023-08-01 9.42 9.42 9.30 9.30 0.0M
2023-07-31 9.42 9.42 9.42 9.42 0.0M
2023-07-28 9.50 9.54 9.50 9.52 0.0M
2023-07-27 9.48 9.54 9.44 9.54 0.0M
2023-07-26 9.48 9.50 9.48 9.48 0.0M
2023-07-25 9.50 9.50 9.48 9.48 0.0M
2023-07-24 9.50 9.50 9.46 9.48 0.0M
2023-07-21 9.40 9.60 9.40 9.60 0.0M
2023-07-20 9.58 9.58 9.50 9.50 0.0M
2023-07-19 9.36 9.60 9.36 9.60 0.0M
2023-07-18 9.20 9.42 9.20 9.42 0.0M
2023-07-17 9.48 9.50 9.26 9.26 0.0M
2023-07-14 9.30 9.50 9.30 9.50 0.0M
2023-07-13 9.30 9.50 9.20 9.30 0.0M
2023-07-12 9.46 9.64 9.42 9.64 0.0M
2023-07-11 9.44 9.46 9.40 9.46 0.0M
2023-07-10 9.54 9.56 9.40 9.44 0.0M
2023-07-07 9.48 9.54 9.32 9.54 0.0M
2023-07-06 9.48 9.50 9.40 9.50 0.0M
2023-07-05 9.54 9.56 9.50 9.50 0.0M
2023-07-04 9.50 9.56 9.50 9.54 0.0M
2023-07-03 9.52 9.56 9.00 9.50 0.0M
2023-06-30 9.64 9.64 9.56 9.62 0.0M
2023-06-29 9.60 9.64 9.50 9.64 0.0M
2023-06-28 9.74 9.74 9.50 9.70 0.0M
2023-06-27 9.80 9.80 9.40 9.74 0.0M
2023-06-26 9.90 9.90 9.72 9.80 0.0M
2023-06-23 9.76 9.76 9.52 9.76 0.0M
2023-06-22 9.88 9.88 9.62 9.76 0.0M
2023-06-21 9.90 9.90 9.80 9.88 0.0M
2023-06-20 9.82 9.90 9.82 9.90 0.0M
2023-06-19 10.00 10.05 9.78 9.80 0.0M
2023-06-16 9.82 10.10 9.70 10.10 0.0M
2023-06-15 9.96 9.96 9.74 9.80 0.0M
2023-06-14 10.00 10.00 10.00 10.00 0.0M
2023-06-13 10.10 10.10 9.92 9.98 0.0M
2023-06-12 10.00 10.05 10.00 10.05 0.0M
2023-06-09 9.98 10.00 9.98 9.98 0.0M
2023-06-08 9.90 10.00 9.88 10.00 0.0M
2023-06-07 9.82 9.92 9.78 9.90 0.0M
2023-06-06 9.92 9.92 9.82 9.82 0.0M
2023-06-05 9.82 9.96 9.82 9.86 0.0M
2023-06-02 9.94 9.96 9.90 9.96 0.0M
2023-06-01 9.76 10.00 9.72 9.92 0.0M
2023-05-31 9.82 9.82 9.80 9.80 0.0M
2023-05-30 9.82 9.84 9.50 9.82 0.0M
2023-05-29 9.90 9.90 9.82 9.82 0.0M
2023-05-26 9.84 9.90 9.80 9.90 0.0M
2023-05-25 9.76 9.90 9.74 9.84 0.0M
2023-05-24 9.78 9.78 9.62 9.76 0.0M
2023-05-23 9.78 9.80 9.70 9.80 0.0M
2023-05-22 9.70 9.80 9.70 9.80 0.0M
2023-05-19 9.80 9.80 9.62 9.80 0.0M
2023-05-18 9.76 9.80 9.70 9.70 0.0M
2023-05-17 9.78 9.80 9.74 9.76 0.0M
2023-05-16 9.78 9.78 9.66 9.74 0.0M
2023-05-15 10.30 10.30 9.86 9.98 0.0M
2023-05-12 10.25 10.30 10.20 10.30 0.0M
2023-05-11 10.35 10.35 10.05 10.30 0.0M
2023-05-10 9.60 10.35 9.60 10.30 0.0M
2023-05-09 8.86 9.10 8.86 8.98 0.0M
2023-05-08 8.82 9.00 8.76 8.84 0.0M
2023-05-05 8.90 9.10 8.84 9.10 0.0M
2023-05-04 8.94 8.96 8.86 8.94 0.0M
2023-05-03 8.82 8.94 8.80 8.94 0.0M
2023-05-02 8.90 8.90 8.72 8.80 0.0M
2023-04-28 8.92 9.00 8.92 9.00 0.0M
2023-04-27 8.70 9.02 8.68 8.92 0.0M
2023-04-26 8.48 8.58 8.48 8.50 0.0M
2023-04-25 8.42 8.56 8.42 8.48 0.0M
2023-04-24 8.70 8.70 8.40 8.46 0.0M
2023-04-21 8.72 8.74 8.70 8.70 0.0M
2023-04-20 8.86 9.00 8.68 8.74 0.0M
2023-04-19 8.94 8.94 8.86 8.86 0.0M
2023-04-18 8.82 8.94 8.68 8.94 0.0M
2023-04-17 8.66 9.00 8.50 8.82 0.0M
2023-04-14 8.90 9.00 8.78 8.80 0.0M
2023-04-13 8.92 9.00 8.84 8.90 0.0M
2023-04-12 9.00 9.00 8.92 8.92 0.0M
2023-04-11 8.50 9.20 8.48 9.00 0.1M
2023-04-06 8.42 8.68 8.42 8.46 0.0M
2023-04-05 8.40 8.50 8.32 8.40 0.0M
2023-04-04 8.32 8.50 8.28 8.50 0.0M
2023-04-03 8.60 8.68 8.38 8.38 0.0M
2023-03-31 8.81 8.82 8.37 8.59 0.0M
2023-03-30 9.00 9.00 8.83 8.83 0.0M
2023-03-29 8.81 8.99 8.80 8.85 0.0M
2023-03-28 8.81 8.81 8.78 8.80 0.0M
2023-03-27 9.00 9.00 8.78 8.80 0.0M
2023-03-24 8.82 8.90 8.78 8.80 0.0M
2023-03-23 8.97 8.97 8.89 8.95 0.0M
2023-03-22 9.09 9.09 8.93 8.96 0.0M
2023-03-21 8.95 9.10 8.93 9.09 0.0M
2023-03-20 8.90 9.03 8.90 9.00 0.0M
2023-03-17 8.92 9.00 8.90 9.00 0.0M
2023-03-16 8.80 8.99 8.80 8.93 0.0M
2023-03-15 8.98 9.00 8.78 8.90 0.0M
2023-03-14 9.00 9.03 8.99 8.99 0.0M
2023-03-13 9.10 9.15 9.00 9.07 0.0M
2023-03-10 9.00 9.20 9.00 9.09 0.0M
2023-03-09 9.15 9.15 9.00 9.07 0.0M
2023-03-08 9.01 9.10 9.00 9.10 0.0M
2023-03-07 9.15 9.15 9.01 9.01 0.0M
2023-03-06 9.10 9.12 9.00 9.05 0.0M
2023-03-03 9.10 9.16 9.10 9.16 0.0M
2023-03-02 9.18 9.18 9.05 9.05 0.0M
2023-03-01 9.00 9.18 8.92 9.18 0.0M
2023-02-28 9.00 9.00 8.83 9.00 0.0M
2023-02-27 9.00 9.00 8.98 9.00 0.0M
2023-02-24 9.10 9.10 9.00 9.00 0.0M
2023-02-23 9.15 9.15 8.82 9.10 0.0M
2023-02-22 9.20 9.20 8.99 9.06 0.0M
2023-02-21 9.10 9.10 9.00 9.05 0.0M
2023-02-20 9.08 9.20 9.06 9.10 0.0M
2023-02-17 9.13 9.15 9.08 9.08 0.0M
2023-02-16 9.40 9.40 9.10 9.10 0.0M
2023-02-15 9.38 9.40 9.00 9.40 0.0M
2023-02-14 9.40 9.40 9.00 9.38 0.0M
2023-02-13 9.31 9.40 9.28 9.35 0.0M
2023-02-10 9.39 9.44 9.32 9.40 0.0M
2023-02-09 9.40 9.40 9.31 9.40 0.0M
2023-02-08 9.40 9.49 9.32 9.39 0.0M
2023-02-07 9.50 9.50 9.33 9.50 0.0M
2023-02-06 9.50 9.50 9.35 9.35 0.0M
2023-02-03 9.40 9.42 9.32 9.42 0.0M
2023-02-02 9.30 9.50 9.30 9.30 0.0M
2023-02-01 9.50 9.50 9.30 9.41 0.0M
2023-01-31 9.31 9.49 9.26 9.30 0.0M
2023-01-30 9.74 9.74 9.30 9.34 0.0M
2023-01-27 10.04 10.06 9.65 9.70 0.0M
2023-01-26 10.20 10.38 10.20 10.20 0.0M
2023-01-25 10.46 10.46 10.20 10.28 0.0M
2023-01-24 10.50 10.50 10.22 10.26 0.0M
2023-01-23 10.10 10.50 10.10 10.40 0.0M
2023-01-20 10.06 10.10 9.95 10.10 0.0M
2023-01-19 10.20 10.20 10.00 10.00 0.0M
2023-01-18 10.10 10.20 10.02 10.18 0.0M
2023-01-17 10.20 10.20 10.02 10.10 0.0M
2023-01-16 10.28 10.28 10.16 10.20 0.0M
2023-01-13 10.10 10.20 10.00 10.20 0.0M
2023-01-12 10.10 10.18 10.02 10.18 0.0M
2023-01-11 10.30 10.30 10.04 10.16 0.0M
2023-01-10 10.20 10.38 10.06 10.12 0.0M
2023-01-09 10.42 10.60 10.04 10.10 0.0M
2023-01-06 9.90 10.60 9.90 10.42 0.0M
2023-01-05 10.08 10.20 10.04 10.20 0.0M
2023-01-04 10.02 10.20 9.90 10.08 0.0M
2023-01-03 10.14 10.16 9.98 10.04 0.0M
2023-01-02 10.20 10.70 10.10 10.14 0.0M