Coil

ALCOI
🏛️ france →
1.49
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
2021-12-31 8.10 8.28 8.10 8.28 0.0M
2021-12-30 8.28 8.28 7.94 8.10 0.0M
2021-12-29 8.42 8.42 8.12 8.28 0.0M
2021-12-28 8.26 8.44 8.08 8.42 0.0M
2021-12-27 8.18 8.44 8.18 8.28 0.0M
2021-12-24 8.46 8.46 8.30 8.44 0.0M
2021-12-23 8.26 8.36 8.10 8.36 0.0M
2021-12-22 8.26 8.28 8.00 8.28 0.0M
2021-12-21 8.20 8.76 8.00 8.28 0.0M
2021-12-20 8.82 8.84 7.68 8.30 0.0M
2021-12-17 8.84 8.84 8.54 8.82 0.0M
2021-12-16 8.72 8.80 8.56 8.80 0.0M
2021-12-15 8.70 8.72 8.64 8.70 0.0M
2021-12-14 8.72 8.72 8.58 8.58 0.0M
2021-12-13 8.84 8.86 8.62 8.72 0.0M
2021-12-10 8.80 8.88 8.80 8.88 0.0M
2021-12-09 8.66 8.80 8.60 8.80 0.0M
2021-12-08 8.82 8.84 8.74 8.76 0.0M
2021-12-07 8.66 8.88 8.66 8.86 0.0M
2021-12-06 8.88 8.90 8.50 8.88 0.0M
2021-12-03 8.90 8.90 8.62 8.88 0.0M
2021-12-02 8.90 8.90 8.64 8.90 0.0M
2021-12-01 8.90 8.90 8.62 8.90 0.0M
2021-11-30 8.90 8.90 8.66 8.90 0.0M
2021-11-29 8.90 8.90 8.88 8.88 0.0M
2021-11-26 8.70 8.88 8.66 8.88 0.0M
2021-11-25 9.20 9.20 8.72 8.90 0.0M
2021-11-24 9.32 9.32 9.20 9.20 0.0M
2021-11-23 9.30 9.32 9.12 9.32 0.0M
2021-11-22 9.34 9.60 9.08 9.60 0.0M
2021-11-19 9.58 9.60 9.34 9.58 0.0M
2021-11-18 9.58 9.60 9.58 9.60 0.0M
2021-11-17 9.60 9.60 9.60 9.60 0.0M
2021-11-16 9.60 9.60 9.58 9.60 0.0M
2021-11-15 9.70 9.70 9.50 9.60 0.0M
2021-11-12 9.66 9.74 9.42 9.70 0.0M
2021-11-11 9.54 9.74 9.34 9.72 0.0M
2021-11-10 9.70 9.70 9.50 9.54 0.0M
2021-11-09 9.68 9.70 9.60 9.70 0.0M
2021-11-08 9.74 9.78 9.60 9.70 0.0M
2021-11-05 9.74 9.74 9.72 9.72 0.0M
2021-11-04 9.84 9.84 9.60 9.60 0.0M
2021-11-03 9.76 9.86 9.66 9.76 0.0M
2021-11-02 9.88 9.88 9.58 9.76 0.0M
2021-11-01 9.42 9.86 9.20 9.84 0.0M
2021-10-29 8.92 8.92 8.66 8.90 0.0M
2021-10-28 8.92 8.92 8.74 8.92 0.0M
2021-10-27 8.70 8.92 8.66 8.92 0.0M
2021-10-26 8.84 8.84 8.62 8.70 0.0M
2021-10-25 9.20 9.20 8.58 8.86 0.0M
2021-10-22 9.28 9.28 9.02 9.28 0.0M
2021-10-21 9.28 9.28 9.26 9.28 0.0M
2021-10-20 9.20 9.24 9.20 9.24 0.0M
2021-10-19 9.20 9.38 9.04 9.20 0.0M
2021-10-18 9.24 9.38 9.12 9.20 0.0M
2021-10-15 9.18 9.24 9.18 9.24 0.0M
2021-10-14 9.22 9.22 9.18 9.18 0.0M
2021-10-13 9.20 9.20 9.00 9.18 0.0M
2021-10-12 9.00 9.26 9.00 9.26 0.0M
2021-10-11 8.56 9.02 8.56 9.02 0.0M
2021-10-08 9.00 9.00 9.00 9.00 0.0M
2021-10-07 9.00 9.00 9.00 9.00 0.0M
2021-10-06 9.00 9.00 8.96 9.00 0.0M
2021-10-05 8.60 8.74 8.60 8.74 0.0M
2021-10-04 9.00 9.00 8.52 8.60 0.0M
2021-10-01 9.34 9.38 8.90 9.00 0.0M
2021-09-30 9.00 9.28 8.78 9.28 0.0M
2021-09-29 8.96 9.00 8.78 9.00 0.0M
2021-09-28 9.00 9.00 8.76 8.96 0.0M
2021-09-27 9.00 9.00 8.74 9.00 0.0M
2021-09-24 8.98 9.00 8.52 9.00 0.0M
2021-09-23 8.72 9.00 8.56 9.00 0.0M
2021-09-22 8.64 8.72 8.64 8.72 0.0M
2021-09-21 8.54 8.74 8.50 8.64 0.0M
2021-09-20 8.72 8.72 8.50 8.68 0.0M
2021-09-17 8.64 8.68 8.60 8.66 0.0M
2021-09-16 8.88 8.88 8.44 8.64 0.0M
2021-09-15 8.74 9.06 8.56 8.90 0.0M
2021-09-14 9.30 9.30 8.54 9.02 0.0M
2021-09-13 9.40 9.40 9.24 9.30 0.0M
2021-09-10 9.40 9.40 9.38 9.40 0.0M
2021-09-09 9.44 9.44 9.24 9.40 0.0M
2021-09-08 9.42 9.44 9.12 9.30 0.0M
2021-09-07 9.54 9.54 9.08 9.44 0.0M
2021-09-06 9.50 9.56 9.10 9.54 0.0M
2021-09-03 9.58 9.58 9.30 9.58 0.0M
2021-09-02 9.14 9.58 9.00 9.58 0.0M
2021-09-01 8.58 9.16 8.50 9.16 0.0M
2021-08-31 8.60 8.64 8.44 8.56 0.0M
2021-08-30 8.60 8.66 8.44 8.60 0.0M
2021-08-27 8.68 8.68 8.44 8.60 0.0M
2021-08-26 8.66 8.68 8.66 8.68 0.0M
2021-08-25 8.66 8.66 8.62 8.66 0.0M
2021-08-24 8.68 8.68 8.32 8.66 0.0M
2021-08-23 8.50 8.68 8.12 8.58 0.0M
2021-08-20 8.44 8.50 8.14 8.50 0.0M
2021-08-19 8.44 8.44 8.20 8.44 0.0M
2021-08-18 8.40 8.44 8.22 8.44 0.0M
2021-08-17 8.46 8.48 8.26 8.44 0.0M
2021-08-16 8.20 8.50 8.20 8.46 0.0M
2021-08-13 8.40 8.48 8.20 8.48 0.0M
2021-08-12 8.46 8.50 8.18 8.50 0.0M
2021-08-11 8.46 8.48 8.24 8.44 0.0M
2021-08-10 8.26 8.48 8.26 8.46 0.0M
2021-08-09 8.32 8.48 8.26 8.26 0.0M
2021-08-06 8.46 8.48 8.42 8.46 0.0M
2021-08-05 8.38 8.46 8.38 8.46 0.0M
2021-08-04 8.36 8.46 8.30 8.38 0.0M
2021-08-03 8.68 8.68 8.40 8.40 0.0M
2021-08-02 8.52 8.68 8.52 8.68 0.0M
2021-07-30 8.76 8.78 8.76 8.78 0.0M
2021-07-29 8.58 8.80 8.58 8.78 0.0M
2021-07-28 8.76 8.78 8.60 8.78 0.0M
2021-07-27 8.64 8.76 8.60 8.76 0.0M
2021-07-26 8.64 8.72 8.64 8.64 0.0M
2021-07-23 8.50 8.72 8.42 8.60 0.0M
2021-07-22 8.44 8.60 8.44 8.54 0.0M
2021-07-21 8.24 8.74 8.24 8.50 0.0M
2021-07-20 8.20 8.34 8.06 8.34 0.0M
2021-07-19 8.68 8.68 8.36 8.40 0.0M
2021-07-16 8.74 8.76 8.58 8.70 0.0M
2021-07-15 8.94 8.94 8.58 8.78 0.0M
2021-07-14 8.94 8.94 8.90 8.94 0.0M
2021-07-13 8.94 8.94 8.58 8.94 0.0M
2021-07-12 9.36 9.36 8.60 8.96 0.0M
2021-07-09 9.40 9.40 9.40 9.40 0.0M
2021-07-08 9.30 9.40 9.00 9.40 0.0M
2021-07-07 9.28 9.30 9.28 9.30 0.0M
2021-07-06 9.28 9.30 9.22 9.30 0.0M
2021-07-05 9.24 9.44 9.24 9.30 0.0M
2021-07-02 8.98 9.24 8.98 9.24 0.0M
2021-07-01 9.16 9.22 8.96 9.22 0.0M
2021-06-30 9.26 9.26 8.80 9.16 0.0M
2021-06-29 9.26 9.26 9.26 9.26 0.0M
2021-06-28 9.38 9.38 9.04 9.26 0.0M
2021-06-25 9.06 9.38 9.02 9.38 0.0M
2021-06-24 9.08 9.08 9.06 9.06 0.0M
2021-06-23 9.10 9.12 9.00 9.08 0.0M
2021-06-22 9.08 9.10 8.86 9.10 0.0M
2021-06-21 9.00 9.08 8.80 9.08 0.0M
2021-06-18 9.12 9.20 8.86 9.10 0.0M
2021-06-17 9.12 9.12 8.88 9.12 0.0M
2021-06-16 9.24 9.24 9.00 9.12 0.0M
2021-06-15 8.80 9.28 8.80 9.26 0.0M
2021-06-14 9.00 9.00 8.72 8.72 0.0M
2021-06-11 8.92 9.00 8.92 9.00 0.0M
2021-06-10 8.90 8.98 8.82 8.94 0.0M
2021-06-09 9.00 9.00 8.58 8.90 0.0M
2021-06-08 9.26 9.26 9.00 9.20 0.0M
2021-06-07 9.28 9.28 9.00 9.26 0.0M
2021-06-04 9.22 9.24 8.66 9.24 0.0M
2021-06-03 9.36 9.36 8.44 9.24 0.0M
2021-06-02 9.30 9.38 9.12 9.38 0.0M
2021-06-01 9.30 9.30 9.30 9.30 0.0M
2021-05-31 9.30 9.30 9.28 9.30 0.0M
2021-05-28 9.28 9.28 9.20 9.28 0.0M
2021-05-27 9.30 9.30 9.06 9.28 0.0M
2021-05-26 9.24 9.30 9.08 9.28 0.0M
2021-05-25 9.32 9.34 9.04 9.30 0.0M
2021-05-24 9.24 9.28 9.04 9.28 0.0M
2021-05-21 9.36 9.36 9.10 9.34 0.0M
2021-05-20 9.36 9.36 9.02 9.34 0.0M
2021-05-19 9.48 9.48 9.26 9.46 0.0M
2021-05-18 9.46 9.48 9.40 9.48 0.0M
2021-05-17 9.46 9.48 9.16 9.46 0.0M
2021-05-14 9.48 9.48 9.48 9.48 0.0M
2021-05-13 9.50 9.50 9.20 9.48 0.0M
2021-05-12 9.42 9.50 9.14 9.50 0.0M
2021-05-11 9.44 9.44 9.30 9.30 0.0M
2021-05-10 9.44 9.44 9.14 9.30 0.0M
2021-05-07 9.50 9.50 9.08 9.46 0.0M
2021-05-06 9.66 9.66 9.36 9.44 0.0M
2021-05-05 9.28 9.74 9.28 9.50 0.0M
2021-05-04 9.88 9.88 9.24 9.24 0.0M
2021-05-03 9.76 9.92 9.40 9.68 0.0M
2021-04-30 11.20 11.20 10.60 10.75 0.0M
2021-04-29 11.00 11.10 10.75 11.05 0.0M
2021-04-28 11.10 11.45 10.60 10.90 0.0M
2021-04-27 11.10 11.10 11.00 11.05 0.0M
2021-04-26 10.85 11.10 10.50 11.00 0.0M
2021-04-23 10.85 10.85 10.65 10.65 0.0M
2021-04-22 10.25 10.80 10.25 10.75 0.0M
2021-04-21 10.75 10.85 10.00 10.50 0.0M
2021-04-20 11.10 11.15 10.20 10.95 0.0M
2021-04-19 10.65 11.20 10.55 11.15 0.0M
2021-04-16 10.75 10.75 10.35 10.70 0.0M
2021-04-15 10.75 10.75 10.75 10.75 0.0M
2021-04-14 10.55 10.80 10.05 10.80 0.0M
2021-04-13 10.80 10.80 10.55 10.55 0.0M
2021-04-12 10.40 10.75 10.40 10.50 0.0M
2021-04-09 10.70 10.90 10.40 10.70 0.0M
2021-04-08 10.70 11.15 10.50 10.70 0.0M
2021-04-07 10.85 11.15 10.70 10.70 0.0M
2021-04-06 11.50 11.50 10.85 10.85 0.0M
2021-04-01 10.75 11.60 10.75 10.85 0.0M
2021-03-31 11.50 11.50 10.70 10.75 0.0M
2021-03-30 11.35 11.35 11.00 11.20 0.0M
2021-03-29 11.45 11.45 11.25 11.35 0.0M
2021-03-26 11.25 11.40 11.25 11.40 0.0M
2021-03-25 11.25 11.25 10.50 11.15 0.0M
2021-03-24 11.15 11.50 11.00 11.05 0.0M
2021-03-23 11.60 11.60 11.10 11.40 0.0M
2021-03-22 10.00 12.00 10.00 11.60 0.0M
2021-03-19 10.10 10.30 9.70 10.30 0.0M
2021-03-18 9.76 10.35 9.76 10.10 0.0M
2021-03-17 9.70 10.25 9.70 10.25 0.0M
2021-03-16 10.50 10.50 10.10 10.10 0.0M
2021-03-15 10.50 10.50 10.15 10.50 0.0M
2021-03-12 10.50 10.50 10.50 10.50 0.0M
2021-03-11 10.50 10.50 10.50 10.50 0.0M
2021-03-10 10.20 10.50 10.15 10.50 0.0M
2021-03-09 9.80 10.20 9.78 10.20 0.0M
2021-03-08 9.80 9.80 9.78 9.80 0.0M
2021-03-05 9.80 9.80 9.80 9.80 0.0M
2021-03-04 9.80 9.80 9.80 9.80 0.0M
2021-03-03 9.80 9.80 9.78 9.78 0.0M
2021-03-02 9.80 9.80 9.80 9.80 0.0M
2021-03-01 9.78 9.80 9.78 9.78 0.0M
2021-02-26 9.80 9.80 9.54 9.80 0.0M
2021-02-25 9.78 9.78 9.78 9.78 0.0M
2021-02-24 9.70 9.78 9.54 9.78 0.0M
2021-02-23 9.86 9.86 9.70 9.70 0.0M
2021-02-22 9.88 9.88 9.50 9.86 0.0M
2021-02-19 9.88 9.88 9.88 9.88 0.0M
2021-02-18 9.88 9.88 9.70 9.88 0.0M
2021-02-17 9.88 9.88 9.80 9.86 0.0M
2021-02-16 9.96 9.96 9.52 9.86 0.0M
2021-02-15 9.96 9.96 9.96 9.96 0.0M
2021-02-12 9.96 9.96 9.62 9.92 0.0M
2021-02-11 9.74 9.96 9.74 9.96 0.0M
2021-02-10 9.60 9.78 9.60 9.74 0.0M
2021-02-09 9.90 9.90 9.50 9.84 0.0M
2021-02-08 9.96 9.96 9.60 9.90 0.0M
2021-02-05 9.98 9.98 9.98 9.98 0.0M
2021-02-04 9.98 9.98 9.98 9.98 0.0M
2021-02-03 9.98 9.98 9.98 9.98 0.0M
2021-02-02 10.00 10.00 9.50 9.98 0.0M
2021-02-01 10.00 10.00 9.94 10.00 0.0M
2021-01-29 10.40 10.40 9.72 9.98 0.0M
2021-01-28 10.05 10.05 9.70 10.00 0.0M
2021-01-27 10.05 10.05 10.05 10.05 0.0M
2021-01-26 10.50 10.50 9.86 10.05 0.0M
2021-01-25 10.75 10.80 9.86 10.80 0.0M
2021-01-22 10.70 10.80 10.50 10.80 0.0M
2021-01-21 10.75 10.75 10.20 10.75 0.0M
2021-01-20 10.50 10.75 10.30 10.75 0.0M
2021-01-19 10.30 10.50 10.30 10.50 0.0M
2021-01-18 10.50 10.50 10.25 10.35 0.0M
2021-01-15 10.50 10.50 10.50 10.50 0.0M
2021-01-14 10.40 10.70 10.00 10.70 0.0M
2021-01-13 10.80 10.80 10.25 10.55 0.0M
2021-01-12 10.75 10.75 10.40 10.75 0.0M
2021-01-11 10.35 11.15 10.35 10.80 0.0M
2021-01-08 11.00 11.15 10.95 11.15 0.0M
2021-01-07 10.70 11.45 10.50 11.35 0.0M
2021-01-06 10.60 10.90 10.60 10.90 0.0M
2021-01-05 10.75 10.90 10.75 10.90 0.0M
2021-01-04 10.75 10.90 10.40 10.80 0.0M