Gascogne

ALBI
🏛️ france →
2.38
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 3.34 3.74 3.32 3.74 0.0M
2021-12-30 3.36 3.44 3.30 3.30 0.0M
2021-12-29 3.42 3.44 3.32 3.36 0.0M
2021-12-28 3.42 3.46 3.34 3.40 0.0M
2021-12-27 3.40 3.44 3.40 3.40 0.0M
2021-12-24 3.40 3.56 3.38 3.40 0.0M
2021-12-23 3.40 3.44 3.38 3.40 0.0M
2021-12-22 3.50 3.50 3.40 3.44 0.0M
2021-12-21 3.50 3.58 3.50 3.50 0.0M
2021-12-20 3.58 3.58 3.50 3.50 0.0M
2021-12-17 3.48 3.60 3.44 3.60 0.0M
2021-12-16 3.46 3.50 3.40 3.50 0.0M
2021-12-15 3.40 3.44 3.40 3.44 0.0M
2021-12-14 3.40 3.48 3.40 3.46 0.0M
2021-12-13 3.44 3.44 3.34 3.40 0.0M
2021-12-10 3.46 3.46 3.32 3.40 0.0M
2021-12-09 3.44 3.48 3.32 3.32 0.0M
2021-12-08 3.40 3.50 3.34 3.46 0.0M
2021-12-07 3.54 3.54 3.22 3.36 0.0M
2021-12-06 3.60 3.62 3.54 3.56 0.0M
2021-12-03 3.70 3.70 3.60 3.60 0.0M
2021-12-02 3.70 3.70 3.60 3.60 0.0M
2021-12-01 3.68 3.68 3.60 3.66 0.0M
2021-11-30 3.62 3.68 3.60 3.68 0.0M
2021-11-29 3.72 3.72 3.62 3.62 0.0M
2021-11-26 3.60 3.64 3.60 3.64 0.0M
2021-11-25 3.66 3.72 3.64 3.70 0.0M
2021-11-24 3.62 3.70 3.60 3.66 0.0M
2021-11-23 3.68 3.68 3.60 3.64 0.0M
2021-11-22 3.60 3.72 3.60 3.72 0.0M
2021-11-19 3.64 3.84 3.60 3.60 0.0M
2021-11-18 3.68 3.68 3.60 3.62 0.0M
2021-11-17 3.60 3.70 3.60 3.64 0.0M
2021-11-16 3.74 3.74 3.66 3.70 0.0M
2021-11-15 3.70 3.80 3.60 3.64 0.0M
2021-11-12 3.80 3.88 3.60 3.60 0.0M
2021-11-11 3.72 3.84 3.62 3.84 0.0M
2021-11-10 3.80 3.84 3.52 3.72 0.0M
2021-11-09 3.84 3.84 3.70 3.76 0.0M
2021-11-08 3.90 3.98 3.74 3.74 0.0M
2021-11-05 4.02 4.04 3.90 3.90 0.0M
2021-11-04 4.04 4.08 4.02 4.02 0.0M
2021-11-03 4.20 4.20 4.04 4.06 0.0M
2021-11-02 4.12 4.18 4.10 4.14 0.0M
2021-11-01 4.18 4.18 4.02 4.18 0.0M
2021-10-29 4.10 4.26 3.98 3.98 0.0M
2021-10-28 4.02 4.26 3.98 4.26 0.0M
2021-10-27 4.16 4.16 4.00 4.00 0.0M
2021-10-26 4.14 4.14 4.00 4.02 0.0M
2021-10-25 4.28 4.28 4.08 4.10 0.0M
2021-10-22 4.10 4.30 4.04 4.10 0.0M
2021-10-21 4.20 4.20 4.00 4.00 0.0M
2021-10-20 4.24 4.24 4.00 4.22 0.0M
2021-10-19 4.04 4.10 4.00 4.06 0.0M
2021-10-18 4.30 4.30 4.00 4.04 0.0M
2021-10-15 4.18 4.32 4.06 4.16 0.0M
2021-10-14 4.10 4.18 4.00 4.18 0.0M
2021-10-13 3.80 4.14 3.78 3.92 0.0M
2021-10-12 3.70 3.78 3.70 3.78 0.0M
2021-10-11 3.68 3.86 3.52 3.76 0.0M
2021-10-08 3.60 3.66 3.44 3.50 0.0M
2021-10-07 3.60 3.78 3.60 3.66 0.0M
2021-10-06 3.62 3.68 3.50 3.58 0.0M
2021-10-05 3.78 3.80 3.50 3.74 0.0M
2021-10-04 4.02 4.02 3.74 3.78 0.0M
2021-10-01 4.02 4.02 3.94 4.00 0.0M
2021-09-30 4.22 4.22 4.10 4.10 0.0M
2021-09-29 4.40 4.40 4.20 4.20 0.0M
2021-09-28 4.40 4.40 4.26 4.38 0.0M
2021-09-27 4.34 4.44 4.30 4.40 0.0M
2021-09-24 4.30 4.30 4.18 4.20 0.1M
2021-09-23 4.22 4.26 4.18 4.20 0.1M
2021-09-22 4.10 4.24 4.06 4.10 0.0M
2021-09-21 4.04 4.10 3.92 3.94 0.0M
2021-09-20 4.02 4.10 3.86 4.00 0.1M
2021-09-17 4.10 4.20 3.92 4.06 0.0M
2021-09-16 4.58 4.58 4.14 4.14 0.1M
2021-09-15 4.60 4.68 4.40 4.40 0.0M
2021-09-14 4.76 4.80 4.52 4.80 0.0M
2021-09-13 4.76 4.84 4.72 4.84 0.0M
2021-09-10 4.80 4.84 4.72 4.84 0.0M
2021-09-09 4.80 4.84 4.72 4.84 0.0M
2021-09-08 4.78 4.86 4.72 4.76 0.0M
2021-09-07 4.80 4.84 4.78 4.84 0.0M
2021-09-06 4.86 4.86 4.86 4.86 0.0M
2021-09-03 4.86 4.86 4.78 4.86 0.0M
2021-09-02 4.76 4.88 4.76 4.88 0.0M
2021-09-01 4.86 4.86 4.86 4.86 0.0M
2021-08-31 4.72 4.88 4.72 4.88 0.0M
2021-08-30 4.84 4.84 4.68 4.84 0.0M
2021-08-27 4.72 4.84 4.70 4.84 0.0M
2021-08-26 4.82 4.84 4.80 4.84 0.0M
2021-08-25 4.70 4.84 4.70 4.84 0.0M
2021-08-24 4.70 4.86 4.70 4.86 0.0M
2021-08-23 4.82 4.84 4.66 4.84 0.0M
2021-08-20 4.72 4.84 4.64 4.84 0.0M
2021-08-19 4.80 4.84 4.72 4.84 0.0M
2021-08-18 4.78 4.82 4.78 4.82 0.0M
2021-08-17 4.76 4.84 4.72 4.74 0.0M
2021-08-16 4.72 4.90 4.72 4.90 0.0M
2021-08-13 4.80 4.90 4.76 4.90 0.0M
2021-08-12 4.88 4.90 4.76 4.90 0.0M
2021-08-11 4.80 4.90 4.72 4.90 0.0M
2021-08-10 4.84 4.90 4.84 4.90 0.0M
2021-08-09 4.80 4.90 4.80 4.90 0.0M
2021-08-05 4.72 4.88 4.72 4.84 0.0M
2021-08-04 4.76 4.90 4.76 4.90 0.0M
2021-08-03 4.76 4.90 4.76 4.90 0.0M
2021-08-02 4.90 4.90 4.76 4.90 0.0M
2021-07-30 4.78 4.94 4.66 4.94 0.0M
2021-07-29 4.80 4.80 4.68 4.80 0.0M
2021-07-28 4.66 4.78 4.66 4.78 0.0M
2021-07-27 4.76 4.86 4.66 4.84 0.0M
2021-07-26 4.76 4.76 4.76 4.76 0.0M
2021-07-23 4.76 4.82 4.74 4.82 0.0M
2021-07-22 4.72 4.80 4.66 4.80 0.0M
2021-07-21 4.78 4.90 4.62 4.90 0.0M
2021-07-20 4.74 4.94 4.16 4.90 0.0M
2021-07-19 4.72 4.90 4.72 4.90 0.0M
2021-07-16 4.90 4.90 4.90 4.90 0.0M
2021-07-15 4.90 4.90 4.88 4.90 0.0M
2021-07-14 4.74 4.90 4.70 4.90 0.0M
2021-07-13 4.76 4.90 4.74 4.74 0.0M
2021-07-09 4.80 4.90 4.80 4.90 0.0M
2021-07-08 4.90 4.90 4.70 4.82 0.0M
2021-07-07 4.80 4.88 4.76 4.88 0.0M
2021-07-06 4.86 4.86 4.80 4.80 0.0M
2021-07-05 4.90 4.90 4.90 4.90 0.0M
2021-07-01 4.90 4.94 4.80 4.94 0.0M
2021-06-30 4.80 4.90 4.80 4.90 0.0M
2021-06-29 4.78 4.90 4.78 4.90 0.0M
2021-06-28 4.90 4.90 4.78 4.90 0.0M
2021-06-25 4.78 4.90 4.78 4.90 0.0M
2021-06-24 4.74 4.84 4.74 4.78 0.0M
2021-06-23 4.88 4.90 4.78 4.90 0.0M
2021-06-22 4.86 4.90 4.76 4.90 0.0M
2021-06-21 4.86 4.90 4.62 4.90 0.0M
2021-06-18 4.94 4.96 4.80 4.88 0.0M
2021-06-17 4.96 4.96 4.78 4.96 0.0M
2021-06-16 4.96 4.96 4.78 4.96 0.0M
2021-06-15 4.88 4.96 4.82 4.96 0.0M
2021-06-14 4.90 4.90 4.84 4.90 0.0M
2021-06-11 4.88 4.96 4.62 4.96 0.0M
2021-06-10 4.86 4.96 4.84 4.96 0.0M
2021-06-09 4.94 4.94 4.84 4.84 0.0M
2021-06-08 4.84 4.94 4.84 4.94 0.0M
2021-06-07 4.96 4.96 4.82 4.94 0.0M
2021-06-04 4.96 4.96 4.92 4.92 0.0M
2021-06-03 4.80 4.92 4.74 4.92 0.0M
2021-06-02 4.96 4.96 4.82 4.92 0.0M
2021-06-01 4.82 4.90 4.82 4.90 0.0M
2021-05-31 4.90 4.90 4.66 4.84 0.0M
2021-05-28 4.86 4.92 4.74 4.90 0.0M
2021-05-27 4.80 4.86 4.74 4.86 0.0M
2021-05-26 4.80 4.80 4.74 4.80 0.0M
2021-05-25 4.88 4.88 4.74 4.80 0.0M
2021-05-24 4.82 4.88 4.76 4.88 0.0M
2021-05-21 4.90 4.90 4.78 4.88 0.0M
2021-05-20 4.88 4.92 4.80 4.90 0.0M
2021-05-19 4.94 4.94 4.80 4.90 0.0M
2021-05-18 4.88 4.94 4.80 4.94 0.0M
2021-05-17 4.90 4.94 4.80 4.88 0.0M
2021-05-14 4.90 4.94 4.90 4.94 0.0M
2021-05-13 4.90 5.00 4.74 4.94 0.0M
2021-05-12 4.88 4.90 4.88 4.90 0.0M
2021-05-11 4.90 4.90 4.74 4.90 0.0M
2021-05-10 4.90 4.92 4.72 4.92 0.0M
2021-05-07 4.82 4.94 4.72 4.90 0.0M
2021-05-06 4.80 4.94 4.78 4.90 0.0M
2021-05-05 4.96 4.96 4.80 4.92 0.0M
2021-05-04 4.86 4.88 4.80 4.86 0.0M
2021-05-03 4.86 4.92 4.82 4.82 0.0M
2021-04-30 4.98 4.98 4.86 4.86 0.0M
2021-04-29 4.94 4.98 4.80 4.84 0.0M
2021-04-28 4.90 4.90 4.82 4.90 0.0M
2021-04-27 4.92 4.92 4.82 4.82 0.0M
2021-04-26 4.86 4.92 4.82 4.82 0.0M
2021-04-23 4.98 4.98 4.86 4.86 0.0M
2021-04-22 4.96 5.00 4.86 4.98 0.0M
2021-04-21 4.90 4.96 4.80 4.96 0.0M
2021-04-20 4.88 4.96 4.76 4.80 0.0M
2021-04-19 5.00 5.00 4.92 4.98 0.0M
2021-04-16 4.94 4.94 4.84 4.92 0.0M
2021-04-15 4.92 4.94 4.86 4.92 0.0M
2021-04-14 4.96 5.00 4.84 4.92 0.0M
2021-04-13 4.90 4.98 4.82 4.82 0.0M
2021-04-12 4.98 5.10 4.90 5.00 0.0M
2021-04-09 5.00 5.00 4.88 4.98 0.0M
2021-04-08 5.00 5.00 4.86 4.98 0.0M
2021-04-07 4.94 5.10 4.82 4.94 0.0M
2021-04-06 4.54 4.66 4.54 4.56 0.0M
2021-04-01 4.70 4.70 4.54 4.66 0.0M
2021-03-31 4.84 4.84 4.62 4.62 0.0M
2021-03-30 4.82 4.86 4.82 4.82 0.0M
2021-03-29 4.70 4.96 4.68 4.80 0.0M
2021-03-26 4.34 4.70 4.34 4.66 0.0M
2021-03-25 4.34 4.34 4.26 4.30 0.0M
2021-03-24 4.34 4.34 4.22 4.30 0.0M
2021-03-23 4.28 4.34 4.24 4.34 0.0M
2021-03-22 4.24 4.28 4.20 4.28 0.0M
2021-03-19 4.22 4.30 4.18 4.30 0.0M
2021-03-18 4.28 4.32 4.22 4.30 0.0M
2021-03-17 4.30 4.32 4.22 4.32 0.0M
2021-03-16 4.32 4.32 4.24 4.30 0.0M
2021-03-15 4.26 4.30 4.24 4.30 0.0M
2021-03-12 4.32 4.34 4.26 4.30 0.0M
2021-03-11 4.30 4.32 4.24 4.26 0.0M
2021-03-10 4.28 4.32 4.28 4.28 0.0M
2021-03-09 4.26 4.32 4.26 4.32 0.0M
2021-03-08 4.30 4.32 4.22 4.32 0.0M
2021-03-05 4.26 4.32 4.20 4.24 0.0M
2021-03-04 4.38 4.38 4.26 4.36 0.0M
2021-03-03 4.38 4.40 4.30 4.30 0.0M
2021-03-02 4.26 4.36 4.26 4.28 0.0M
2021-03-01 4.30 4.30 4.22 4.30 0.0M
2021-02-26 4.30 4.30 4.20 4.26 0.0M
2021-02-25 4.30 4.34 4.20 4.28 0.0M
2021-02-24 4.28 4.38 4.20 4.26 0.0M
2021-02-23 4.28 4.44 4.26 4.28 0.0M
2021-02-22 4.38 4.40 4.26 4.40 0.0M
2021-02-19 4.26 4.40 4.24 4.40 0.0M
2021-02-18 4.30 4.48 4.28 4.28 0.0M
2021-02-17 4.30 4.34 4.30 4.30 0.0M
2021-02-16 4.30 4.30 4.22 4.30 0.0M
2021-02-15 4.28 4.30 4.20 4.30 0.0M
2021-02-12 4.30 4.30 4.20 4.20 0.0M
2021-02-11 4.20 4.30 4.20 4.28 0.0M
2021-02-10 4.30 4.30 4.22 4.28 0.0M
2021-02-09 4.16 4.30 4.16 4.28 0.0M
2021-02-08 4.24 4.30 4.06 4.30 0.0M
2021-02-05 4.30 4.30 4.24 4.28 0.0M
2021-02-04 4.30 4.30 4.30 4.30 0.0M
2021-02-03 4.18 4.30 4.06 4.30 0.0M
2021-02-02 4.24 4.42 4.22 4.28 0.0M
2021-02-01 4.34 4.50 4.00 4.22 0.0M
2021-01-29 4.26 4.56 4.20 4.20 0.0M
2021-01-28 4.22 4.58 4.20 4.52 0.0M
2021-01-27 4.52 4.64 4.18 4.36 0.0M
2021-01-26 4.76 4.90 4.40 4.48 0.0M
2021-01-25 5.15 5.15 4.68 4.74 0.0M
2021-01-22 4.40 5.40 4.18 5.20 0.0M
2021-01-21 4.32 4.40 4.10 4.40 0.0M
2021-01-20 4.16 4.38 4.02 4.14 0.0M
2021-01-19 4.00 4.16 3.98 4.02 0.0M
2021-01-18 4.10 4.14 4.00 4.00 0.0M
2021-01-15 4.16 4.16 4.00 4.00 0.0M
2021-01-14 4.16 4.16 4.00 4.00 0.0M
2021-01-13 4.00 4.16 3.96 4.16 0.0M
2021-01-12 4.02 4.14 3.96 4.10 0.0M
2021-01-11 4.16 4.16 4.08 4.10 0.0M
2021-01-08 4.16 4.18 4.00 4.18 0.0M
2021-01-07 4.20 4.20 4.00 4.00 0.0M
2021-01-06 4.06 4.30 3.96 4.20 0.0M
2021-01-05 4.08 4.08 3.92 3.94 0.0M
2021-01-04 4.00 4.08 3.80 4.08 0.0M