Ayvens

AYV
🏛️ france →
10.00
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
2021-12-31 11.82 11.84 11.81 11.81 0.0M
2021-12-30 11.92 11.92 11.75 11.84 0.1M
2021-12-29 11.88 11.97 11.81 11.88 0.1M
2021-12-28 11.86 11.95 11.81 11.90 0.1M
2021-12-27 11.64 11.84 11.62 11.84 0.1M
2021-12-24 11.81 11.81 11.66 11.66 0.0M
2021-12-23 11.66 11.79 11.66 11.79 0.1M
2021-12-22 11.59 11.71 11.59 11.61 0.1M
2021-12-21 11.48 11.64 11.35 11.55 0.1M
2021-12-20 11.50 11.59 11.40 11.40 0.2M
2021-12-17 11.61 11.70 11.51 11.62 0.2M
2021-12-16 11.66 11.68 11.57 11.64 0.1M
2021-12-15 11.53 11.57 11.48 11.51 0.1M
2021-12-14 11.59 11.64 11.42 11.51 0.1M
2021-12-13 11.46 11.66 11.46 11.53 0.1M
2021-12-10 11.37 11.57 11.37 11.42 0.1M
2021-12-09 11.50 11.50 11.40 11.44 0.1M
2021-12-08 11.55 11.64 11.33 11.50 0.1M
2021-12-07 11.39 11.55 11.37 11.50 0.1M
2021-12-06 11.22 11.37 11.06 11.35 0.1M
2021-12-03 11.33 11.33 11.02 11.22 0.2M
2021-12-02 11.39 11.50 11.28 11.30 0.1M
2021-12-01 11.39 11.50 11.24 11.50 0.1M
2021-11-30 10.98 11.35 10.98 11.28 0.3M
2021-11-29 11.26 11.35 11.02 11.09 0.1M
2021-11-26 11.30 11.40 11.02 11.24 0.2M
2021-11-25 11.59 11.64 11.46 11.55 0.1M
2021-11-24 11.77 11.81 11.42 11.55 0.2M
2021-11-23 11.79 11.88 11.73 11.77 0.1M
2021-11-22 11.95 12.03 11.73 11.88 0.1M
2021-11-19 12.26 12.43 11.86 11.97 0.3M
2021-11-18 12.46 12.54 12.28 12.28 0.1M
2021-11-17 12.41 12.43 12.30 12.43 0.1M
2021-11-16 12.54 12.61 12.32 12.37 0.1M
2021-11-15 12.39 12.61 12.34 12.54 0.1M
2021-11-12 12.32 12.50 12.26 12.41 0.1M
2021-11-11 12.43 12.54 12.26 12.28 0.1M
2021-11-10 12.10 12.50 12.10 12.41 0.4M
2021-11-09 12.24 12.37 12.01 12.10 0.2M
2021-11-08 12.59 12.65 12.19 12.21 0.2M
2021-11-05 12.48 12.59 12.41 12.50 0.1M
2021-11-04 12.44 12.72 12.37 12.48 0.2M
2021-11-03 12.13 12.26 12.03 12.26 0.1M
2021-11-02 12.10 12.30 12.08 12.13 0.1M
2021-11-01 11.92 12.19 11.82 12.10 0.1M
2021-10-29 11.86 11.93 11.66 11.73 0.1M
2021-10-28 11.64 11.99 11.61 11.84 0.2M
2021-10-27 11.51 11.53 11.40 11.51 0.1M
2021-10-26 11.39 11.59 11.31 11.48 0.1M
2021-10-25 11.37 11.42 11.31 11.35 0.0M
2021-10-22 11.40 11.50 11.28 11.40 0.1M
2021-10-21 11.22 11.46 11.15 11.39 0.1M
2021-10-20 11.31 11.46 11.13 11.22 0.1M
2021-10-19 11.11 11.35 11.04 11.31 0.1M
2021-10-18 11.33 11.33 11.06 11.06 0.1M
2021-10-15 11.31 11.40 11.22 11.30 0.1M
2021-10-14 10.95 11.30 10.91 11.20 0.1M
2021-10-13 10.88 10.97 10.78 10.88 0.1M
2021-10-12 10.84 11.02 10.80 10.89 0.1M
2021-10-11 10.91 10.98 10.84 10.91 0.1M
2021-10-08 10.88 10.97 10.86 10.89 0.1M
2021-10-07 10.75 10.98 10.73 10.89 0.3M
2021-10-06 10.93 10.93 10.66 10.73 0.1M
2021-10-05 10.88 10.93 10.80 10.91 0.1M
2021-10-04 11.08 11.15 10.88 10.88 0.1M
2021-10-01 10.71 11.13 10.64 11.08 0.2M
2021-09-30 10.84 10.89 10.73 10.77 0.2M
2021-09-29 10.86 10.91 10.71 10.75 0.1M
2021-09-28 11.00 11.02 10.84 10.86 0.1M
2021-09-27 11.04 11.06 10.95 10.95 0.1M
2021-09-24 10.97 11.08 10.93 11.02 0.1M
2021-09-23 11.04 11.08 10.91 10.95 0.1M
2021-09-22 10.93 11.09 10.86 11.00 0.1M
2021-09-21 10.77 10.97 10.71 10.82 0.2M
2021-09-20 10.51 10.78 10.26 10.67 0.2M
2021-09-17 10.36 10.57 10.33 10.51 0.4M
2021-09-16 10.42 10.46 10.27 10.29 0.1M
2021-09-15 10.44 10.47 10.33 10.33 0.2M
2021-09-14 10.67 10.69 10.46 10.46 0.1M
2021-09-13 10.53 10.69 10.53 10.66 0.1M
2021-09-10 10.69 10.69 10.51 10.51 0.2M
2021-09-09 10.69 10.75 10.62 10.69 0.1M
2021-09-08 10.80 10.82 10.66 10.69 0.1M
2021-09-07 10.84 10.93 10.77 10.82 0.1M
2021-09-06 10.69 10.91 10.62 10.84 0.1M
2021-09-03 10.86 10.89 10.64 10.66 0.1M
2021-09-02 10.86 10.93 10.78 10.82 0.1M
2021-09-01 10.89 10.95 10.84 10.84 0.1M
2021-08-31 10.82 11.02 10.75 10.86 0.1M
2021-08-30 10.75 10.80 10.67 10.77 0.1M
2021-08-27 10.62 10.67 10.51 10.66 0.2M
2021-08-26 10.71 10.71 10.53 10.62 0.1M
2021-08-25 10.86 10.93 10.75 10.75 0.2M
2021-08-24 10.78 10.86 10.77 10.82 0.1M
2021-08-23 10.82 10.86 10.73 10.75 0.1M
2021-08-20 10.78 10.78 10.62 10.71 0.1M
2021-08-19 10.71 10.84 10.58 10.75 0.1M
2021-08-18 10.53 10.95 10.53 10.82 0.2M
2021-08-17 10.67 10.67 10.51 10.55 0.1M
2021-08-16 10.95 10.95 10.64 10.69 0.1M
2021-08-13 10.97 11.02 10.82 10.95 0.2M
2021-08-12 11.22 11.22 10.98 10.98 0.1M
2021-08-11 11.22 11.24 11.13 11.19 0.1M
2021-08-10 11.33 11.37 11.08 11.17 0.1M
2021-08-09 11.19 11.44 11.17 11.33 0.1M
2021-08-06 11.30 11.30 11.11 11.13 0.1M
2021-08-05 11.31 11.48 11.22 11.26 0.1M
2021-08-04 11.40 11.48 11.22 11.28 0.1M
2021-08-03 11.40 12.21 11.22 11.39 0.3M
2021-08-02 11.37 11.39 11.20 11.22 0.1M
2021-07-30 11.24 11.30 11.15 11.26 0.1M
2021-07-29 11.22 11.33 11.20 11.22 0.1M
2021-07-28 11.15 11.31 11.15 11.26 0.1M
2021-07-27 11.19 11.19 11.06 11.17 0.1M
2021-07-26 11.11 11.20 11.04 11.15 0.1M
2021-07-23 11.17 11.26 11.11 11.19 0.1M
2021-07-22 11.37 11.48 11.09 11.17 0.1M
2021-07-21 11.09 11.35 11.04 11.35 0.1M
2021-07-20 10.82 11.06 10.80 11.04 0.1M
2021-07-19 11.20 11.20 10.78 10.84 0.2M
2021-07-16 11.24 11.39 11.24 11.31 0.1M
2021-07-15 11.35 11.35 11.15 11.24 0.1M
2021-07-14 11.37 11.40 11.26 11.40 0.1M
2021-07-13 11.37 11.48 11.31 11.37 0.1M
2021-07-12 11.46 11.53 11.28 11.48 0.1M
2021-07-09 11.35 11.61 11.30 11.55 0.1M
2021-07-08 11.75 11.75 11.26 11.35 0.1M
2021-07-07 11.57 11.73 11.48 11.73 0.1M
2021-07-06 11.99 12.06 11.50 11.53 0.1M
2021-07-05 11.77 12.01 11.71 12.01 0.1M
2021-07-02 11.66 11.97 11.66 11.73 0.2M
2021-07-01 11.59 11.73 11.48 11.59 0.1M
2021-06-30 11.46 11.59 11.37 11.53 0.2M
2021-06-29 11.51 11.59 11.42 11.48 0.1M
2021-06-28 11.46 11.73 11.37 11.51 0.2M
2021-06-25 11.11 11.42 11.11 11.42 0.2M
2021-06-24 10.89 11.11 10.88 11.09 0.1M
2021-06-23 10.95 10.95 10.73 10.86 0.1M
2021-06-22 10.91 11.06 10.80 10.98 0.2M
2021-06-21 11.17 11.17 10.69 10.88 0.3M
2021-06-18 11.57 11.59 11.15 11.20 0.3M
2021-06-17 11.57 11.71 11.53 11.61 0.1M
2021-06-16 11.73 11.84 11.50 11.62 0.2M
2021-06-15 11.79 11.92 11.70 11.70 0.2M
2021-06-14 11.62 11.82 11.61 11.79 0.1M
2021-06-11 11.64 11.81 11.61 11.64 0.1M
2021-06-10 11.77 11.77 11.59 11.62 0.1M
2021-06-09 11.55 11.79 11.55 11.71 0.1M
2021-06-08 11.66 11.68 11.51 11.55 0.1M
2021-06-07 11.75 11.82 11.40 11.66 0.1M
2021-06-04 11.77 11.93 11.70 11.77 0.1M
2021-06-03 11.40 11.81 11.39 11.77 0.2M
2021-06-02 11.42 11.51 11.33 11.44 0.1M
2021-06-01 11.53 11.59 11.19 11.39 0.1M
2021-05-31 11.51 11.70 11.42 11.46 0.1M
2021-05-28 11.37 11.68 11.37 11.48 0.1M
2021-05-27 12.01 12.03 11.90 11.97 0.3M
2021-05-26 12.08 12.08 11.81 11.95 0.1M
2021-05-25 12.26 12.30 11.95 12.03 0.1M
2021-05-24 12.23 12.26 12.12 12.26 0.1M
2021-05-21 12.19 12.23 12.10 12.17 0.0M
2021-05-20 12.26 12.30 12.13 12.15 0.1M
2021-05-19 12.26 12.32 12.06 12.21 0.1M
2021-05-18 12.39 12.52 12.24 12.26 0.1M
2021-05-17 12.48 12.72 12.24 12.35 0.2M
2021-05-14 12.46 12.50 12.21 12.37 0.2M
2021-05-13 12.13 12.35 11.95 12.35 2.5M
2021-05-12 12.30 12.35 12.15 12.23 0.1M
2021-05-11 12.30 12.37 12.17 12.30 0.1M
2021-05-10 12.19 12.39 12.19 12.34 0.2M
2021-05-07 11.97 12.21 11.97 12.17 0.2M
2021-05-06 12.21 12.23 11.75 11.79 0.1M
2021-05-05 11.86 12.12 11.84 12.08 0.1M
2021-05-04 11.73 11.95 11.70 11.86 0.1M
2021-05-03 11.93 11.93 11.61 11.73 0.1M
2021-04-30 12.03 12.17 11.92 11.93 0.2M
2021-04-29 12.04 12.04 11.90 11.97 0.1M
2021-04-28 11.92 12.04 11.92 11.95 0.1M
2021-04-27 11.86 11.99 11.70 11.84 0.1M
2021-04-26 11.51 11.88 11.51 11.88 0.1M
2021-04-23 11.57 11.57 11.39 11.51 0.1M
2021-04-22 11.48 11.55 11.40 11.53 0.1M
2021-04-21 11.30 11.46 11.00 11.44 0.2M
2021-04-20 11.93 11.93 11.22 11.26 0.2M
2021-04-19 12.04 12.10 11.93 11.95 0.1M
2021-04-16 12.12 12.15 12.04 12.06 0.1M
2021-04-15 12.10 12.17 11.95 12.08 0.1M
2021-04-14 12.21 12.21 11.99 12.06 0.1M
2021-04-13 12.17 12.23 12.04 12.15 0.1M
2021-04-12 12.03 12.23 11.93 12.10 0.1M
2021-04-09 11.97 12.04 11.92 11.93 0.1M
2021-04-08 11.99 12.03 11.88 11.95 0.1M
2021-04-07 11.95 12.06 11.90 11.99 0.1M
2021-04-06 11.73 12.01 11.73 11.95 0.1M
2021-04-01 11.37 11.61 11.30 11.61 0.1M
2021-03-31 11.53 11.62 11.39 11.39 0.1M
2021-03-30 11.55 11.61 11.37 11.51 0.1M
2021-03-29 11.71 11.71 11.50 11.50 0.1M
2021-03-26 11.53 11.81 11.50 11.71 0.1M
2021-03-25 11.28 11.51 11.22 11.50 0.1M
2021-03-24 11.06 11.28 10.98 11.26 0.2M
2021-03-23 10.98 11.26 10.98 11.09 0.1M
2021-03-22 11.13 11.19 10.98 11.08 0.2M
2021-03-19 11.24 11.44 11.09 11.13 0.2M
2021-03-18 11.33 11.46 11.22 11.28 0.1M
2021-03-17 11.33 11.37 11.20 11.26 0.1M
2021-03-16 11.31 11.51 11.31 11.37 0.1M
2021-03-15 11.37 11.44 11.33 11.33 0.1M
2021-03-12 11.46 11.64 11.28 11.35 0.1M
2021-03-11 11.61 11.68 11.44 11.51 0.1M
2021-03-10 11.30 11.70 11.30 11.57 0.1M
2021-03-09 11.30 11.46 11.19 11.28 0.1M
2021-03-08 11.31 11.35 11.20 11.31 0.1M
2021-03-05 11.33 11.44 11.24 11.28 0.3M
2021-03-04 11.50 11.53 11.40 11.40 0.1M
2021-03-03 11.28 11.53 11.28 11.46 0.2M
2021-03-02 11.30 11.39 11.22 11.26 0.2M
2021-03-01 11.22 11.40 11.22 11.30 0.2M
2021-02-26 11.20 11.35 11.04 11.06 0.2M
2021-02-25 11.44 11.55 11.26 11.26 0.1M
2021-02-24 11.17 11.46 11.17 11.40 0.2M
2021-02-23 11.15 11.24 11.00 11.13 0.2M
2021-02-22 10.95 11.19 10.82 11.11 0.2M
2021-02-19 11.06 11.06 10.88 10.97 0.1M
2021-02-18 11.33 11.48 10.95 10.95 0.3M
2021-02-17 11.30 11.39 11.20 11.31 0.1M
2021-02-16 11.42 11.42 11.28 11.28 0.1M
2021-02-15 11.46 11.48 11.26 11.35 0.2M
2021-02-12 11.37 11.44 11.22 11.22 0.1M
2021-02-11 11.28 11.46 11.20 11.22 0.2M
2021-02-10 11.37 11.62 11.13 11.20 0.3M
2021-02-09 11.09 11.13 10.98 11.09 0.0M
2021-02-08 11.04 11.22 10.93 11.04 0.1M
2021-02-05 10.82 11.11 10.80 10.97 0.2M
2021-02-04 10.93 11.04 10.73 10.80 0.1M
2021-02-03 10.75 10.95 10.71 10.95 0.1M
2021-02-02 10.55 10.77 10.53 10.66 0.1M
2021-02-01 10.40 10.49 10.36 10.46 0.1M
2021-01-29 10.58 10.66 10.33 10.33 0.1M
2021-01-28 10.89 10.89 10.46 10.64 0.2M
2021-01-27 10.98 11.00 10.66 10.86 0.1M
2021-01-26 10.98 11.02 10.88 10.95 0.1M
2021-01-25 11.55 11.59 10.98 10.98 0.1M
2021-01-22 11.50 11.55 11.42 11.55 0.1M
2021-01-21 11.50 11.61 11.40 11.53 0.1M
2021-01-20 11.62 11.71 11.42 11.44 0.1M
2021-01-19 11.53 11.68 11.44 11.59 0.1M
2021-01-18 11.55 11.59 11.39 11.42 0.1M
2021-01-15 11.31 11.62 11.26 11.62 0.1M
2021-01-14 10.98 11.31 10.98 11.31 0.1M
2021-01-13 11.13 11.24 11.00 11.00 0.1M
2021-01-12 10.91 11.31 10.91 11.26 0.1M
2021-01-11 10.84 10.95 10.77 10.84 0.1M
2021-01-08 10.67 10.82 10.64 10.78 0.1M
2021-01-07 10.53 10.71 10.51 10.66 0.1M
2021-01-06 10.38 10.51 10.26 10.44 0.2M
2021-01-05 10.31 10.47 10.24 10.27 0.1M
2021-01-04 10.58 10.77 10.31 10.36 0.1M