Ikonisys

ALIKO
🏛️ france →
1.45
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 2.79 2.90 2.77 2.90 0.0M
2021-12-30 2.79 2.89 2.73 2.81 0.0M
2021-12-29 2.80 2.89 2.79 2.89 0.0M
2021-12-28 2.88 2.91 2.81 2.90 0.0M
2021-12-27 2.85 2.97 2.76 2.96 0.0M
2021-12-24 2.86 2.86 2.86 2.86 0.0M
2021-12-23 2.76 2.88 2.76 2.87 0.0M
2021-12-22 2.80 2.86 2.73 2.82 0.0M
2021-12-21 2.80 2.80 2.77 2.80 0.0M
2021-12-20 2.88 2.88 2.80 2.80 0.0M
2021-12-17 2.79 2.88 2.72 2.86 0.0M
2021-12-16 2.76 2.80 2.73 2.80 0.0M
2021-12-15 2.81 2.81 2.72 2.80 0.0M
2021-12-14 2.81 2.81 2.81 2.81 0.0M
2021-12-13 2.76 2.82 2.72 2.82 0.0M
2021-12-10 2.76 2.76 2.76 2.76 0.0M
2021-12-09 2.77 2.77 2.72 2.76 0.0M
2021-12-08 2.78 2.78 2.71 2.78 0.0M
2021-12-07 2.80 2.80 2.72 2.79 0.0M
2021-12-06 2.80 2.80 2.71 2.72 0.0M
2021-12-03 2.84 2.84 2.72 2.83 0.0M
2021-12-02 2.82 2.83 2.81 2.83 0.0M
2021-12-01 2.78 2.83 2.70 2.83 0.0M
2021-11-30 2.73 2.78 2.70 2.78 0.0M
2021-11-29 2.70 2.74 2.70 2.74 0.0M
2021-11-26 2.73 2.74 2.70 2.73 0.0M
2021-11-25 2.71 2.73 2.70 2.73 0.0M
2021-11-24 2.70 2.74 2.70 2.73 0.0M
2021-11-23 2.72 2.73 2.70 2.73 0.0M
2021-11-22 2.74 2.74 2.70 2.73 0.0M
2021-11-19 2.74 2.74 2.70 2.73 0.0M
2021-11-18 2.73 2.74 2.72 2.72 0.0M
2021-11-17 2.74 2.74 2.73 2.73 0.0M
2021-11-16 2.75 2.75 2.71 2.74 0.0M
2021-11-15 2.71 2.75 2.71 2.75 0.0M
2021-11-12 2.73 2.77 2.70 2.70 0.0M
2021-11-11 2.80 2.80 2.70 2.73 0.0M
2021-11-10 2.81 2.90 2.71 2.75 0.0M
2021-11-09 2.85 2.85 2.80 2.80 0.0M
2021-11-08 2.82 2.82 2.74 2.76 0.0M
2021-11-05 2.84 2.84 2.75 2.82 0.0M
2021-11-04 2.82 2.84 2.73 2.84 0.0M
2021-11-03 2.85 2.88 2.70 2.82 0.0M
2021-11-02 2.90 2.90 2.78 2.85 0.0M
2021-11-01 2.84 2.95 2.80 2.90 0.0M
2021-10-29 2.79 2.79 2.72 2.75 0.0M
2021-10-28 2.84 2.84 2.70 2.78 0.0M
2021-10-27 2.75 2.80 2.71 2.80 0.0M
2021-10-26 2.73 2.76 2.70 2.76 0.0M
2021-10-25 2.77 2.78 2.70 2.78 0.0M
2021-10-22 2.73 2.78 2.72 2.77 0.0M
2021-10-21 2.80 2.80 2.73 2.76 0.0M
2021-10-20 2.90 2.90 2.77 2.81 0.0M
2021-10-19 2.82 2.84 2.79 2.84 0.0M
2021-10-18 2.89 2.89 2.76 2.82 0.0M
2021-10-15 2.82 2.83 2.73 2.75 0.0M
2021-10-14 2.80 2.88 2.80 2.87 0.0M
2021-10-13 2.98 2.98 2.72 2.90 0.0M
2021-10-12 2.99 2.99 2.90 2.98 0.0M
2021-10-11 2.97 2.99 2.85 2.98 0.0M
2021-10-08 2.85 2.99 2.85 2.97 0.0M
2021-10-07 2.93 2.93 2.83 2.92 0.0M
2021-10-06 2.94 2.94 2.85 2.93 0.0M
2021-10-05 3.00 3.00 2.91 2.94 0.0M
2021-10-04 2.83 2.95 2.83 2.95 0.0M
2021-10-01 2.89 2.89 2.72 2.85 0.0M
2021-09-30 2.85 2.87 2.73 2.85 0.0M
2021-09-29 2.89 2.95 2.75 2.85 0.0M
2021-09-28 2.84 2.99 2.73 2.95 0.0M
2021-09-27 2.95 2.96 2.78 2.92 0.0M
2021-09-24 2.88 2.91 2.87 2.87 0.0M
2021-09-23 3.05 3.05 2.80 2.87 0.0M
2021-09-22 3.08 3.08 2.80 2.90 0.0M
2021-09-21 2.95 2.97 2.84 2.90 0.0M
2021-09-20 3.04 3.10 2.86 2.95 0.0M
2021-09-17 3.00 3.03 2.92 2.93 0.0M
2021-09-16 3.00 3.06 2.85 3.00 0.0M
2021-09-15 2.96 3.05 2.96 3.01 0.0M
2021-09-14 3.00 3.07 2.97 3.00 0.0M
2021-09-13 3.13 3.13 2.97 3.07 0.0M
2021-09-10 3.06 3.09 2.96 3.08 0.0M
2021-09-09 3.04 3.10 3.02 3.03 0.0M
2021-09-08 3.00 3.11 2.90 3.03 0.0M
2021-09-07 3.16 3.16 2.95 3.02 0.0M
2021-09-06 3.08 3.17 2.91 3.17 0.0M
2021-09-03 3.01 3.25 2.92 3.04 0.0M
2021-09-02 3.37 3.44 2.91 2.97 0.1M
2021-09-01 3.53 3.74 3.50 3.51 0.0M
2021-08-31 3.75 3.75 3.53 3.59 0.0M
2021-08-30 3.66 3.70 3.50 3.70 0.0M
2021-08-27 3.78 3.79 3.70 3.70 0.0M
2021-08-26 3.80 3.80 3.68 3.71 0.0M
2021-08-25 3.80 3.82 3.72 3.72 0.0M
2021-08-24 3.80 3.82 3.72 3.72 0.0M
2021-08-23 3.80 3.80 3.77 3.80 0.0M
2021-08-20 3.80 3.86 3.76 3.79 0.0M
2021-08-19 4.00 4.00 3.78 3.83 0.0M
2021-08-18 3.94 3.95 3.86 3.95 0.0M
2021-08-17 3.95 3.95 3.84 3.89 0.0M
2021-08-16 4.00 4.00 3.95 3.95 0.0M
2021-08-13 3.99 4.00 3.95 4.00 0.1M
2021-08-12 4.00 4.00 3.95 3.99 0.0M
2021-08-11 3.97 4.04 3.95 3.95 0.0M
2021-08-10 3.97 4.00 3.97 3.97 0.0M
2021-08-09 4.05 4.05 3.97 4.00 0.0M
2021-08-06 4.00 4.10 3.96 4.05 0.0M
2021-08-05 3.99 4.00 3.95 4.00 0.1M
2021-08-04 4.10 4.10 3.95 3.96 0.0M
2021-08-03 4.00 4.10 3.95 3.99 0.0M
2021-08-02 3.95 4.26 3.95 4.00 0.0M
2021-07-30 3.91 4.00 3.91 3.95 0.0M
2021-07-29 4.10 4.10 3.89 4.00 0.0M
2021-07-28 4.00 4.10 3.99 4.10 0.0M
2021-07-27 4.35 4.35 3.99 3.99 0.0M
2021-07-26 4.45 4.70 4.25 4.30 0.0M
2021-07-23 4.59 4.59 4.24 4.45 0.0M
2021-07-22 4.41 4.60 4.06 4.59 0.0M
2021-07-21 4.41 4.50 4.14 4.41 0.0M
2021-07-20 4.02 4.34 3.82 4.34 0.0M
2021-07-19 4.14 4.30 3.60 3.92 0.0M