Entreparticuli

ALENT
🏛️ france →
2.95
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
2025-09-26 3.00 3.09 2.95 2.95 0.0M
2025-09-25 3.01 3.25 3.01 3.01 0.0M
2025-09-24 3.01 3.20 2.99 3.00 0.0M
2025-09-23 3.11 3.17 3.00 3.15 0.0M
2025-09-22 3.27 3.34 3.10 3.11 0.0M
2025-09-19 3.32 3.69 3.29 3.29 0.0M
2025-09-18 3.33 3.55 3.31 3.48 0.0M
2025-09-17 3.78 3.78 3.30 3.31 0.0M
2025-09-16 3.83 3.83 3.36 3.45 0.0M
2025-09-15 3.52 3.85 3.52 3.83 0.0M
2025-09-12 3.74 4.10 3.56 3.83 0.0M
2025-09-11 4.00 4.32 3.40 3.40 0.1M
2025-09-10 3.12 3.77 3.12 3.76 0.1M
2025-09-09 3.00 3.18 2.90 3.00 0.1M
2025-09-08 3.63 3.78 3.20 3.25 0.0M
2025-09-05 4.20 4.33 3.78 3.80 0.0M
2025-09-04 4.50 4.76 4.20 4.20 0.0M
2025-09-03 4.34 4.50 4.27 4.27 0.0M
2025-09-02 4.45 4.58 4.30 4.34 0.0M
2025-09-01 4.64 4.81 4.32 4.45 0.0M
2025-08-29 5.20 5.20 4.78 4.78 0.0M
2025-08-28 5.10 5.24 4.89 5.06 0.0M
2025-08-27 4.79 5.06 4.63 5.00 0.0M
2025-08-26 4.70 4.89 4.57 4.79 0.0M
2025-08-25 5.00 5.18 4.70 4.74 0.0M
2025-08-22 4.03 5.32 4.01 5.02 0.1M
2025-08-21 4.45 4.45 4.06 4.13 0.0M
2025-08-20 4.86 4.97 4.42 4.47 0.0M
2025-08-19 4.86 5.06 4.85 4.85 0.0M
2025-08-18 4.86 5.02 4.86 4.86 0.0M
2025-08-15 5.32 5.32 4.90 4.90 0.0M
2025-08-14 5.06 5.22 5.06 5.06 0.0M
2025-08-13 5.22 5.42 5.04 5.18 0.0M
2025-08-12 5.28 5.28 4.97 5.06 0.0M
2025-08-11 5.34 5.54 4.90 5.02 0.0M
2025-08-08 5.06 5.18 4.95 4.97 0.0M
2025-08-07 4.90 5.36 4.84 4.95 0.0M
2025-08-06 5.14 5.48 4.81 4.94 0.0M
2025-08-05 5.10 5.10 4.91 5.00 0.0M
2025-08-04 4.92 5.24 4.91 5.00 0.0M
2025-08-01 5.50 5.50 4.72 4.88 0.0M
2025-07-31 5.56 5.58 5.24 5.44 0.0M
2025-07-30 5.68 5.78 5.12 5.26 0.1M
2025-07-29 6.06 6.06 5.50 5.82 0.0M
2025-07-28 6.10 6.26 5.90 5.94 0.0M
2025-07-25 5.80 5.96 5.66 5.70 0.0M
2025-07-24 5.78 6.20 5.78 5.94 0.0M
2025-07-23 5.78 6.42 5.76 6.02 0.0M
2025-07-22 6.20 6.28 5.74 5.94 0.0M
2025-07-21 6.70 6.84 6.22 6.22 0.0M
2025-07-18 6.72 6.86 6.50 6.54 0.0M
2025-07-17 6.64 6.74 6.42 6.72 0.0M
2025-07-16 6.26 6.88 6.06 6.62 0.1M
2025-07-15 6.08 6.18 5.74 6.04 0.0M
2025-07-14 6.18 6.36 5.76 6.04 0.0M
2025-07-11 6.52 6.70 6.00 6.06 0.0M
2025-07-10 5.86 6.58 5.86 6.36 0.0M
2025-07-09 5.50 5.90 5.20 5.70 0.0M
2025-07-08 5.30 5.50 5.00 5.36 0.0M
2025-07-07 5.60 5.76 5.44 5.44 0.0M
2025-07-04 5.96 6.20 5.90 6.00 0.0M
2025-07-03 6.20 6.20 5.92 5.96 0.0M
2025-07-02 6.20 6.20 5.90 6.20 0.0M
2025-07-01 6.20 6.30 6.00 6.10 0.0M
2025-06-30 5.42 6.26 5.42 6.08 0.0M
2025-06-27 6.10 6.50 5.28 5.38 0.0M
2025-06-26 6.68 6.68 6.02 6.02 0.0M
2025-06-25 6.80 6.80 6.12 6.48 0.0M
2025-06-24 6.50 7.12 6.50 6.74 0.0M
2025-06-23 6.54 6.78 6.00 6.26 0.1M
2025-06-20 7.50 7.52 6.90 6.92 0.0M
2025-06-19 7.90 8.30 7.30 7.44 0.1M
2025-06-18 7.26 7.28 6.50 7.28 0.0M
2025-06-17 7.24 7.50 6.46 6.82 0.1M
2025-06-16 7.90 8.26 7.12 7.24 0.1M
2025-06-13 7.80 8.18 7.32 7.72 0.1M
2025-06-12 8.16 8.40 7.90 8.22 0.0M
2025-06-11 7.72 8.28 7.40 7.88 0.1M
2025-06-10 6.30 7.60 6.02 7.60 0.1M
2025-06-09 6.00 6.40 5.74 6.28 0.0M
2025-06-06 6.18 6.28 5.78 6.00 0.0M
2025-06-05 6.40 6.60 5.76 5.88 0.0M
2025-06-04 6.82 6.82 5.72 6.18 0.1M
2025-06-03 6.90 7.30 6.80 6.82 0.1M
2025-06-02 6.38 7.00 6.22 6.90 0.1M
2025-05-30 5.46 6.14 5.20 6.12 0.1M
2025-05-29 5.00 5.90 5.00 5.30 0.1M
2025-05-28 5.00 5.30 4.72 5.00 0.1M
2025-05-27 4.86 5.36 4.70 5.20 0.1M
2025-05-26 4.42 5.50 4.05 5.38 0.1M
2025-05-23 6.04 6.04 4.41 4.49 0.2M
2025-05-22 7.80 7.82 6.30 6.30 0.2M
2025-05-21 7.48 9.00 6.18 7.30 0.4M
2025-05-20 6.20 7.28 5.50 6.50 0.3M
2025-05-19 4.35 7.62 4.10 4.58 0.3M
2025-05-16 1.97 4.01 1.94 4.01 0.3M
2025-05-15 0.74 0.80 0.72 0.72 0.0M
2025-05-14 0.72 0.85 0.72 0.73 0.0M
2025-05-13 0.73 0.74 0.72 0.74 0.0M
2025-05-12 0.73 0.73 0.73 0.73 0.0M
2025-05-09 0.70 0.70 0.70 0.70 0.0M
2025-05-08 0.72 0.72 0.72 0.72 0.0M
2025-05-07 0.72 0.72 0.70 0.72 0.0M
2025-05-06 0.70 0.70 0.70 0.70 0.0M
2025-05-05 0.72 0.72 0.70 0.70 0.0M
2025-05-02 0.65 0.71 0.65 0.67 0.0M
2025-04-30 0.73 0.73 0.68 0.70 0.0M
2025-04-29 0.69 0.69 0.69 0.69 0.0M
2025-04-28 0.70 0.73 0.69 0.69 0.0M
2025-04-25 0.69 0.70 0.69 0.70 0.0M
2025-04-24 0.69 0.70 0.69 0.70 0.0M
2025-04-23 0.65 0.73 0.65 0.69 0.0M
2025-04-22 0.65 0.68 0.65 0.68 0.0M
2025-04-17 0.68 0.68 0.66 0.68 0.0M
2025-04-16 0.73 0.73 0.69 0.69 0.0M
2025-04-15 0.68 0.73 0.68 0.69 0.0M
2025-04-14 0.59 0.70 0.59 0.65 0.0M
2025-04-11 0.73 0.73 0.73 0.73 0.0M
2025-04-10 0.74 0.74 0.70 0.73 0.0M
2025-04-09 0.57 0.63 0.57 0.63 0.0M
2025-04-08 0.56 0.57 0.52 0.57 0.0M
2025-04-07 0.63 0.63 0.51 0.51 0.0M
2025-04-04 0.62 0.62 0.62 0.62 0.0M
2025-04-03 0.64 0.64 0.64 0.64 0.0M
2025-04-02 0.60 0.65 0.60 0.62 0.0M
2025-04-01 0.71 0.71 0.65 0.65 0.0M
2025-03-31 0.74 0.74 0.67 0.68 0.0M
2025-03-28 0.77 0.77 0.68 0.68 0.0M
2025-03-27 0.64 0.77 0.64 0.77 0.0M
2025-03-25 0.65 0.70 0.65 0.70 0.0M
2025-03-24 0.64 0.70 0.64 0.70 0.0M
2025-03-20 0.66 0.70 0.64 0.70 0.0M
2025-03-19 0.71 0.71 0.66 0.66 0.0M
2025-03-18 0.66 0.66 0.66 0.66 0.0M
2025-03-17 0.64 0.68 0.64 0.66 0.0M
2025-03-14 0.68 0.68 0.68 0.68 0.0M
2025-03-13 0.70 0.70 0.68 0.68 0.0M
2025-03-12 0.64 0.71 0.64 0.65 0.0M
2025-03-11 0.71 0.71 0.64 0.64 0.0M
2025-03-10 0.64 0.65 0.61 0.65 0.0M
2025-03-07 0.60 0.66 0.60 0.61 0.0M
2025-03-06 0.61 0.69 0.60 0.60 0.0M
2025-03-05 0.61 0.63 0.61 0.61 0.0M
2025-03-04 0.62 0.63 0.61 0.61 0.0M
2025-03-03 0.71 0.71 0.60 0.62 0.0M
2025-02-28 0.59 0.69 0.59 0.69 0.0M
2025-02-27 0.59 0.59 0.59 0.59 0.0M
2025-02-26 0.59 0.62 0.59 0.59 0.0M
2025-02-25 0.60 0.64 0.59 0.62 0.0M
2025-02-24 0.58 0.62 0.55 0.62 0.0M
2025-02-21 0.58 0.58 0.53 0.53 0.0M
2025-02-20 0.58 0.58 0.53 0.55 0.0M
2025-02-19 0.58 0.58 0.55 0.55 0.0M
2025-02-18 0.53 0.53 0.53 0.53 0.0M
2025-02-17 0.56 0.61 0.52 0.53 0.0M
2025-02-14 0.61 0.62 0.55 0.60 0.0M
2025-02-13 0.69 0.69 0.61 0.67 0.0M
2025-02-12 0.63 0.69 0.63 0.69 0.0M
2025-02-11 0.67 0.73 0.61 0.69 0.0M
2025-02-10 0.74 0.74 0.60 0.67 0.0M
2025-02-07 0.78 0.83 0.64 0.74 0.0M
2025-02-06 0.55 0.75 0.52 0.75 0.1M
2025-02-05 0.49 0.55 0.49 0.49 0.0M
2025-02-04 0.51 0.55 0.49 0.49 0.0M
2025-02-03 0.50 0.56 0.46 0.46 0.0M
2025-01-31 0.51 0.56 0.51 0.51 0.0M
2025-01-30 0.54 0.56 0.50 0.56 0.0M
2025-01-29 0.48 0.60 0.48 0.58 0.0M
2025-01-28 0.44 0.45 0.44 0.45 0.0M
2025-01-27 0.45 0.48 0.44 0.44 0.0M
2025-01-24 0.48 0.48 0.44 0.45 0.0M
2025-01-23 0.48 0.48 0.48 0.48 0.0M
2025-01-22 0.43 0.44 0.43 0.44 0.0M
2025-01-21 0.43 0.43 0.43 0.43 0.0M
2025-01-20 0.43 0.43 0.43 0.43 0.0M
2025-01-17 0.42 0.47 0.42 0.43 0.0M
2025-01-16 0.43 0.47 0.43 0.43 0.0M
2025-01-15 0.48 0.48 0.41 0.41 0.0M
2025-01-14 0.40 0.48 0.40 0.48 0.0M
2025-01-10 0.47 0.47 0.47 0.47 0.0M
2025-01-09 0.48 0.48 0.48 0.48 0.0M
2025-01-08 0.51 0.51 0.49 0.49 0.0M
2025-01-07 0.48 0.51 0.48 0.50 0.0M
2025-01-06 0.46 0.51 0.45 0.47 0.0M
2025-01-03 0.50 0.50 0.50 0.50 0.0M
2025-01-02 0.48 0.51 0.48 0.51 0.0M