Infotel

ETOF
🏛️ france →
42.00
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
2022-12-30 55.00 55.20 55.00 55.20 0.0M
2022-12-29 54.60 55.00 54.40 55.00 0.0M
2022-12-28 53.20 54.60 53.20 54.60 0.0M
2022-12-27 53.00 53.80 52.40 53.20 0.0M
2022-12-23 53.80 53.80 52.60 53.00 0.0M
2022-12-22 54.20 54.20 53.80 53.80 0.0M
2022-12-21 54.20 54.20 54.00 54.00 0.0M
2022-12-20 54.60 54.80 54.00 54.20 0.0M
2022-12-19 54.40 54.80 54.20 54.40 0.0M
2022-12-16 54.60 54.60 54.00 54.40 0.0M
2022-12-15 56.20 56.20 54.60 54.60 0.0M
2022-12-14 55.60 56.00 55.20 56.00 0.0M
2022-12-13 54.40 57.20 54.40 55.80 0.0M
2022-12-12 54.60 54.60 54.00 54.00 0.0M
2022-12-09 54.40 54.40 53.60 53.60 0.0M
2022-12-08 54.20 54.40 54.00 54.40 0.0M
2022-12-07 54.00 54.60 54.00 54.00 0.0M
2022-12-06 54.60 55.80 54.00 54.00 0.0M
2022-12-05 54.20 54.40 53.80 54.00 0.0M
2022-12-02 54.00 54.00 53.80 54.00 0.0M
2022-12-01 54.00 54.20 53.80 53.80 0.0M
2022-11-30 54.00 54.40 54.00 54.00 0.0M
2022-11-29 54.00 54.00 54.00 54.00 0.0M
2022-11-28 54.60 54.80 54.00 54.00 0.0M
2022-11-25 54.00 55.40 54.00 54.60 0.0M
2022-11-24 51.40 54.00 51.40 54.00 0.0M
2022-11-23 52.00 52.00 51.20 51.40 0.0M
2022-11-22 52.00 52.00 51.40 51.60 0.0M
2022-11-21 50.00 52.00 50.00 51.80 0.0M
2022-11-18 50.80 50.80 50.00 50.00 0.0M
2022-11-17 50.80 50.80 50.80 50.80 0.0M
2022-11-16 51.20 51.20 50.80 50.80 0.0M
2022-11-15 51.00 51.00 51.00 51.00 0.0M
2022-11-14 51.20 51.20 50.80 51.00 0.0M
2022-11-11 50.60 51.20 50.60 51.00 0.0M
2022-11-10 50.80 51.80 49.80 50.60 0.0M
2022-11-09 51.00 51.20 50.80 50.80 0.0M
2022-11-08 51.20 51.20 51.00 51.00 0.0M
2022-11-07 51.80 51.80 51.20 51.20 0.0M
2022-11-04 51.00 51.40 50.80 51.40 0.0M
2022-11-03 51.00 51.20 50.80 51.00 0.0M
2022-11-02 51.00 51.20 51.00 51.00 0.0M
2022-11-01 50.60 51.60 50.40 51.00 0.0M
2022-10-31 51.80 51.80 50.60 50.60 0.0M
2022-10-28 50.60 51.80 50.40 51.00 0.0M
2022-10-27 50.60 50.60 50.20 50.60 0.0M
2022-10-26 50.00 50.80 49.90 50.40 0.0M
2022-10-25 49.50 50.00 49.50 50.00 0.0M
2022-10-24 48.00 50.20 48.00 50.00 0.0M
2022-10-21 48.50 48.50 47.60 47.80 0.0M
2022-10-20 48.30 48.50 48.00 48.50 0.0M
2022-10-19 48.40 48.50 48.30 48.40 0.0M
2022-10-18 48.70 48.70 48.30 48.40 0.0M
2022-10-17 48.30 48.80 47.60 48.70 0.0M
2022-10-14 48.60 48.80 48.10 48.30 0.0M
2022-10-13 48.80 48.80 48.70 48.80 0.0M
2022-10-12 49.10 49.20 48.90 48.90 0.0M
2022-10-11 49.70 49.70 49.00 49.10 0.0M
2022-10-10 50.00 50.20 49.00 49.70 0.0M
2022-10-07 50.00 50.20 49.80 50.20 0.0M
2022-10-06 48.10 48.70 48.10 48.70 0.0M
2022-10-05 47.50 48.00 47.20 48.00 0.0M
2022-10-04 47.50 47.70 47.10 47.50 0.0M
2022-10-03 48.00 48.00 47.40 47.50 0.0M
2022-09-30 48.00 48.00 47.80 47.80 0.0M
2022-09-29 47.70 48.00 47.70 47.90 0.0M
2022-09-28 47.90 48.20 47.00 47.70 0.0M
2022-09-27 49.20 50.00 48.60 50.00 0.0M
2022-09-26 50.40 50.60 48.60 48.90 0.0M
2022-09-23 52.00 52.00 48.60 50.40 0.0M
2022-09-22 51.00 52.80 50.80 52.00 0.0M
2022-09-21 50.20 50.20 49.80 50.00 0.0M
2022-09-20 49.60 50.40 49.60 50.00 0.0M
2022-09-19 50.60 50.60 49.60 49.60 0.0M
2022-09-16 51.00 51.20 50.40 50.40 0.0M
2022-09-15 51.40 51.40 50.60 51.00 0.0M
2022-09-14 51.00 51.60 50.60 51.20 0.0M
2022-09-13 49.30 51.40 49.30 51.00 0.0M
2022-09-12 49.70 50.40 49.20 49.20 0.0M
2022-09-09 48.70 51.00 48.70 49.70 0.0M
2022-09-08 49.60 49.60 48.60 48.60 0.0M
2022-09-07 49.60 50.00 49.40 49.50 0.0M
2022-09-06 49.90 49.90 49.60 49.80 0.0M
2022-09-05 49.90 50.00 49.70 49.80 0.0M
2022-09-02 49.00 49.90 49.00 49.90 0.0M
2022-09-01 50.00 50.20 49.60 49.60 0.0M
2022-08-31 49.60 50.00 49.60 50.00 0.0M
2022-08-30 50.20 50.40 49.50 49.60 0.0M
2022-08-29 51.00 51.00 49.40 50.20 0.0M
2022-08-26 51.40 51.40 51.00 51.40 0.0M
2022-08-25 51.40 51.40 51.40 51.40 0.0M
2022-08-24 51.20 51.20 51.20 51.20 0.0M
2022-08-23 50.60 51.20 50.60 51.20 0.0M
2022-08-22 51.40 51.40 50.60 50.60 0.0M
2022-08-19 51.80 51.80 51.40 51.40 0.0M
2022-08-18 51.80 51.80 51.60 51.80 0.0M
2022-08-17 52.00 52.00 51.60 51.80 0.0M
2022-08-16 52.20 52.20 51.80 51.80 0.0M
2022-08-15 52.00 52.00 52.00 52.00 0.0M
2022-08-12 52.60 52.80 52.20 52.40 0.0M
2022-08-11 52.60 52.80 52.40 52.60 0.0M
2022-08-10 52.40 52.60 52.40 52.60 0.0M
2022-08-09 53.00 53.00 51.60 52.60 0.0M
2022-08-08 52.60 53.00 52.00 53.00 0.0M
2022-08-05 52.20 52.60 52.00 52.60 0.0M
2022-08-04 51.80 52.20 51.60 52.20 0.0M
2022-08-03 52.00 52.00 51.80 51.80 0.0M
2022-08-02 52.80 52.80 51.00 52.00 0.0M
2022-08-01 53.80 53.80 52.40 52.80 0.0M
2022-07-29 52.00 54.00 52.00 53.60 0.0M
2022-07-28 50.80 53.00 50.60 51.60 0.0M
2022-07-27 50.00 50.80 49.80 50.80 0.0M
2022-07-26 50.80 50.80 49.00 50.00 0.0M
2022-07-25 51.00 51.00 50.60 50.80 0.0M
2022-07-22 50.60 51.00 50.60 51.00 0.0M
2022-07-21 50.80 50.80 50.40 50.80 0.0M
2022-07-20 51.00 51.00 50.60 50.80 0.0M
2022-07-19 51.80 52.00 51.00 51.00 0.0M
2022-07-18 51.00 51.80 51.00 51.80 0.0M
2022-07-15 50.00 52.00 50.00 51.00 0.0M
2022-07-14 50.00 50.00 50.00 50.00 0.0M
2022-07-13 50.00 50.00 49.90 50.00 0.0M
2022-07-12 49.40 50.00 48.90 50.00 0.0M
2022-07-11 49.60 49.60 49.40 49.40 0.0M
2022-07-08 49.50 49.60 49.50 49.60 0.0M
2022-07-07 49.50 49.80 49.50 49.50 0.0M
2022-07-06 49.90 50.00 49.50 49.50 0.0M
2022-07-05 49.50 49.90 49.20 49.90 0.0M
2022-07-04 49.00 49.50 49.00 49.30 0.0M
2022-07-01 49.00 49.40 49.00 49.40 0.0M
2022-06-30 49.20 49.40 48.90 49.00 0.0M
2022-06-29 49.20 49.20 48.60 49.20 0.0M
2022-06-28 48.40 49.20 48.40 49.20 0.0M
2022-06-27 48.70 48.70 48.00 48.30 0.0M
2022-06-24 48.70 48.70 47.80 48.60 0.0M
2022-06-23 50.20 50.20 49.00 49.00 0.0M
2022-06-22 50.60 50.60 49.60 50.20 0.0M
2022-06-21 47.90 50.40 47.60 50.40 0.0M
2022-06-20 48.70 48.70 47.90 47.90 0.0M
2022-06-17 48.70 48.70 47.60 47.90 0.0M
2022-06-16 48.70 49.90 48.10 48.70 0.0M
2022-06-15 50.60 50.60 48.70 48.70 0.0M
2022-06-14 52.00 52.00 50.60 50.60 0.0M
2022-06-13 53.20 53.20 51.80 52.00 0.0M
2022-06-10 53.20 53.40 52.20 53.20 0.0M
2022-06-09 52.40 54.00 52.20 53.20 0.0M
2022-06-08 52.00 52.40 51.60 52.40 0.0M
2022-06-07 52.00 52.40 52.00 52.40 0.0M
2022-06-06 53.20 53.20 52.00 52.00 0.0M
2022-06-03 53.20 53.20 51.80 53.20 0.0M
2022-06-02 53.40 53.40 52.00 53.00 0.0M
2022-06-01 53.40 53.40 53.20 53.40 0.0M
2022-05-31 52.80 53.40 52.80 53.40 0.0M
2022-05-30 53.00 54.20 52.80 52.80 0.0M
2022-05-27 50.40 52.20 50.40 52.00 0.0M
2022-05-26 50.00 52.00 49.80 51.00 0.0M
2022-05-25 49.90 50.00 49.80 49.90 0.0M
2022-05-24 50.80 51.00 49.90 49.90 0.0M
2022-05-23 51.00 51.40 50.00 50.80 0.0M
2022-05-20 52.00 52.00 51.00 51.00 0.0M
2022-05-19 50.60 52.00 50.60 52.00 0.0M
2022-05-18 50.20 52.40 50.20 50.60 0.0M
2022-05-17 49.70 51.00 49.70 50.00 0.0M
2022-05-16 50.00 50.00 49.70 49.70 0.0M
2022-05-13 50.00 50.80 50.00 50.00 0.0M
2022-05-12 52.40 52.40 48.10 50.00 0.0M
2022-05-11 53.00 53.00 52.40 52.40 0.0M
2022-05-10 56.00 56.00 51.40 53.00 0.0M
2022-05-09 55.60 56.00 55.20 56.00 0.0M
2022-05-06 54.60 56.80 54.20 55.80 0.0M
2022-05-05 54.60 54.80 54.40 54.40 0.0M
2022-05-04 54.20 54.80 54.20 54.60 0.0M
2022-05-03 54.20 54.40 54.00 54.20 0.0M
2022-05-02 54.80 55.00 54.00 54.00 0.0M
2022-04-29 54.80 55.00 54.60 54.60 0.0M
2022-04-28 54.40 54.80 53.60 54.60 0.0M
2022-04-27 54.20 54.60 54.20 54.40 0.0M
2022-04-26 55.00 55.20 54.20 54.20 0.0M
2022-04-25 54.60 55.00 54.40 55.00 0.0M
2022-04-22 54.60 54.80 54.20 54.60 0.0M
2022-04-21 54.60 54.60 54.00 54.60 0.0M
2022-04-20 54.60 54.60 54.00 54.60 0.0M
2022-04-19 55.00 55.20 54.60 54.60 0.0M
2022-04-14 55.80 55.80 55.00 55.00 0.0M
2022-04-13 55.80 56.20 55.40 55.80 0.0M
2022-04-12 54.20 56.80 53.40 55.40 0.0M
2022-04-11 52.80 54.40 52.80 54.20 0.0M
2022-04-08 52.80 53.60 52.60 52.60 0.0M
2022-04-07 52.40 52.60 52.00 52.60 0.0M
2022-04-06 53.00 53.20 52.00 52.40 0.0M
2022-04-05 53.00 53.40 53.00 53.00 0.0M
2022-04-04 53.00 53.80 52.80 53.00 0.0M
2022-04-01 54.20 54.20 53.00 53.00 0.0M
2022-03-31 54.40 54.40 54.00 54.00 0.0M
2022-03-30 53.00 54.30 53.00 54.30 0.0M
2022-03-29 51.70 53.80 51.70 53.80 0.0M
2022-03-28 53.60 53.90 51.50 51.50 0.0M
2022-03-25 53.50 54.00 53.50 53.50 0.0M
2022-03-24 54.00 54.00 53.50 53.50 0.0M
2022-03-23 54.30 54.30 53.50 54.00 0.0M
2022-03-22 54.40 54.40 52.00 53.50 0.0M
2022-03-21 53.90 54.30 52.70 53.80 0.0M
2022-03-18 53.30 55.00 53.30 53.90 0.0M
2022-03-17 56.00 56.00 51.00 53.00 0.0M
2022-03-16 53.10 57.00 53.00 56.30 0.0M
2022-03-15 53.10 53.20 51.50 53.10 0.0M
2022-03-14 53.10 53.20 52.80 53.10 0.0M
2022-03-11 53.70 54.20 52.20 53.10 0.0M
2022-03-10 52.40 53.40 52.40 53.30 0.0M
2022-03-09 50.50 53.30 50.50 52.30 0.0M
2022-03-08 48.00 51.80 48.00 50.30 0.0M
2022-03-07 47.50 48.05 44.05 48.00 0.0M
2022-03-04 52.90 53.00 47.40 47.75 0.0M
2022-03-03 52.90 53.80 52.80 52.90 0.0M
2022-03-02 52.80 53.00 52.80 52.80 0.0M
2022-03-01 53.20 53.40 52.70 52.80 0.0M
2022-02-28 53.00 53.10 53.00 53.00 0.0M
2022-02-25 53.00 53.40 53.00 53.00 0.0M
2022-02-24 53.50 53.80 52.50 53.00 0.0M
2022-02-23 53.60 54.50 53.60 54.10 0.0M
2022-02-22 53.80 53.80 53.00 53.60 0.0M
2022-02-21 53.80 54.20 53.70 54.00 0.0M
2022-02-18 53.60 53.80 53.60 53.80 0.0M
2022-02-17 53.50 53.80 53.50 53.60 0.0M
2022-02-16 54.10 54.10 53.30 53.50 0.0M
2022-02-15 54.60 54.60 54.00 54.10 0.0M
2022-02-14 54.50 54.90 54.40 54.50 0.1M
2022-02-11 55.00 55.30 54.50 54.50 0.0M
2022-02-10 54.80 55.10 54.70 54.80 0.0M
2022-02-09 55.00 56.00 54.50 54.70 0.0M
2022-02-08 53.30 54.00 53.30 53.50 0.0M
2022-02-07 53.30 54.60 53.20 53.30 0.0M
2022-02-04 53.10 53.10 52.50 52.80 0.0M
2022-02-03 53.60 53.60 53.00 53.10 0.0M
2022-02-02 53.00 56.40 53.00 53.60 0.0M
2022-02-01 53.00 53.00 52.60 53.00 0.0M
2022-01-31 52.10 53.00 52.00 53.00 0.0M
2022-01-28 52.30 52.30 51.60 51.80 0.0M
2022-01-27 52.70 53.10 51.00 52.00 0.0M
2022-01-26 53.00 53.00 52.20 52.80 0.0M
2022-01-25 53.00 53.40 52.50 52.90 0.0M
2022-01-24 54.00 54.00 52.70 53.10 0.0M
2022-01-21 54.30 54.30 53.00 53.50 0.0M
2022-01-20 56.40 56.40 51.10 54.30 0.0M
2022-01-19 57.00 57.00 56.10 56.10 0.0M
2022-01-18 57.80 57.80 56.30 57.00 0.0M
2022-01-17 57.00 57.70 56.10 57.20 0.0M
2022-01-14 58.30 58.40 56.00 56.00 0.0M
2022-01-13 55.20 58.70 55.20 58.70 0.0M
2022-01-12 54.90 55.30 54.70 55.20 0.0M
2022-01-11 54.60 54.90 54.50 54.90 0.0M
2022-01-10 54.50 54.70 54.40 54.60 0.0M
2022-01-07 55.00 55.00 54.30 54.50 0.0M
2022-01-06 56.20 56.20 55.00 55.00 0.0M
2022-01-05 55.60 56.20 55.50 56.20 0.0M
2022-01-04 55.60 56.00 55.40 55.60 0.0M
2022-01-03 56.20 57.40 55.40 55.40 0.0M