IT Link

ALITL
🏛️ france →
21.40
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
2023-12-29 29.00 29.30 29.00 29.30 0.0M
2023-12-28 28.90 29.00 28.50 29.00 0.0M
2023-12-27 29.00 29.40 28.50 28.90 0.0M
2023-12-22 29.50 29.70 28.80 29.20 0.0M
2023-12-21 28.80 30.30 28.80 29.50 0.0M
2023-12-20 28.80 28.90 28.70 28.70 0.0M
2023-12-19 28.90 28.90 28.60 28.70 0.0M
2023-12-18 27.20 29.00 27.00 29.00 0.0M
2023-12-15 26.70 27.50 26.40 27.00 0.0M
2023-12-14 26.20 26.90 26.10 26.40 0.0M
2023-12-13 25.80 26.50 25.80 26.10 0.0M
2023-12-12 25.50 25.60 25.30 25.60 0.0M
2023-12-11 25.00 25.50 24.90 25.50 0.0M
2023-12-08 25.50 25.50 24.40 24.90 0.0M
2023-12-07 25.20 25.50 25.10 25.50 0.0M
2023-12-06 25.20 25.30 25.20 25.20 0.0M
2023-12-05 25.20 25.40 25.10 25.20 0.0M
2023-12-04 25.60 26.00 25.00 25.10 0.0M
2023-12-01 26.00 26.00 25.60 25.80 0.0M
2023-11-30 26.00 26.10 25.90 26.00 0.0M
2023-11-29 26.00 26.10 25.90 26.00 0.0M
2023-11-28 25.70 26.00 25.60 26.00 0.0M
2023-11-27 26.00 26.20 25.80 26.00 0.0M
2023-11-24 26.20 26.20 26.00 26.00 0.0M
2023-11-23 26.20 26.20 26.00 26.20 0.0M
2023-11-22 26.10 26.20 26.00 26.10 0.0M
2023-11-21 25.80 26.00 25.70 26.00 0.0M
2023-11-20 25.60 25.70 25.60 25.70 0.0M
2023-11-17 25.70 25.90 25.40 25.60 0.0M
2023-11-16 26.30 26.40 26.00 26.00 0.0M
2023-11-15 26.50 26.50 26.30 26.40 0.0M
2023-11-14 26.10 26.50 25.90 26.50 0.0M
2023-11-13 26.70 26.70 25.60 26.10 0.0M
2023-11-10 27.80 27.80 26.00 26.70 0.0M
2023-11-09 28.20 28.40 27.60 28.40 0.0M
2023-11-08 28.00 28.20 28.00 28.20 0.0M
2023-11-07 28.20 28.20 27.70 28.00 0.0M
2023-11-06 27.70 28.30 27.60 28.20 0.0M
2023-11-03 27.60 27.70 27.50 27.70 0.0M
2023-11-02 27.50 27.80 27.30 27.50 0.0M
2023-11-01 27.00 27.80 26.90 27.50 0.0M
2023-10-31 26.30 27.00 26.10 27.00 0.0M
2023-10-30 26.40 26.50 26.00 26.20 0.0M
2023-10-27 26.00 26.20 25.50 26.20 0.0M
2023-10-26 26.10 26.10 25.20 26.10 0.0M
2023-10-25 26.10 26.10 25.80 26.10 0.0M
2023-10-24 26.20 26.20 25.80 26.10 0.0M
2023-10-23 25.90 26.20 25.50 26.20 0.0M
2023-10-20 27.30 27.30 25.20 26.10 0.0M
2023-10-19 28.00 28.00 26.70 27.30 0.0M
2023-10-18 28.10 28.50 28.00 28.00 0.0M
2023-10-17 27.80 28.10 27.80 28.10 0.0M
2023-10-16 27.40 27.80 27.00 27.80 0.0M
2023-10-13 27.90 28.00 26.90 27.20 0.0M
2023-10-12 27.70 28.00 27.70 27.90 0.0M
2023-10-11 27.90 28.00 26.30 27.70 0.0M
2023-10-10 28.00 28.00 27.20 27.90 0.0M
2023-10-09 27.60 27.90 27.00 27.50 0.0M
2023-10-06 28.00 28.00 27.00 27.60 0.0M
2023-10-05 27.20 28.00 27.20 28.00 0.0M
2023-10-04 26.80 27.20 26.20 27.20 0.0M
2023-10-03 28.00 28.20 26.80 26.80 0.0M
2023-10-02 27.40 28.20 27.40 28.00 0.0M
2023-09-29 26.90 27.40 26.70 27.40 0.0M
2023-09-28 26.50 26.80 26.00 26.80 0.0M
2023-09-27 26.10 26.50 25.90 26.50 0.0M
2023-09-26 26.20 26.20 25.60 26.10 0.0M
2023-09-25 25.30 26.30 25.30 26.30 0.0M
2023-09-22 25.30 25.30 24.60 25.30 0.0M
2023-09-21 25.00 25.40 25.00 25.40 0.0M
2023-09-20 25.50 25.50 25.10 25.10 0.0M
2023-09-19 25.20 25.50 24.90 25.50 0.0M
2023-09-18 25.20 25.20 25.00 25.20 0.0M
2023-09-15 24.90 25.30 24.90 25.20 0.0M
2023-09-14 25.00 25.40 24.90 24.90 0.0M
2023-09-13 25.70 25.70 25.00 25.00 0.0M
2023-09-12 25.30 25.60 25.30 25.60 0.0M
2023-09-11 25.50 25.50 25.40 25.40 0.0M
2023-09-08 25.30 25.50 25.30 25.50 0.0M
2023-09-07 25.80 26.10 25.20 25.50 0.0M
2023-09-06 26.80 26.80 25.60 25.60 0.0M
2023-09-05 26.80 26.90 26.60 26.80 0.0M
2023-09-04 26.70 26.70 26.40 26.70 0.0M
2023-09-01 26.50 26.70 26.50 26.70 0.0M
2023-08-31 26.40 26.50 26.20 26.50 0.0M
2023-08-30 26.00 26.40 25.90 26.40 0.0M
2023-08-29 26.40 26.50 25.90 26.00 0.0M
2023-08-28 26.20 26.40 25.80 26.40 0.0M
2023-08-25 26.30 26.50 25.80 26.50 0.0M
2023-08-24 26.20 26.60 26.20 26.20 0.0M
2023-08-23 26.60 26.60 25.90 26.20 0.0M
2023-08-22 26.70 26.90 26.10 26.60 0.0M
2023-08-21 26.20 26.90 25.90 26.70 0.0M
2023-08-18 25.80 26.30 25.30 25.70 0.0M
2023-08-17 25.50 25.50 25.00 25.50 0.0M
2023-08-16 25.80 25.80 25.40 25.50 0.0M
2023-08-15 25.70 25.70 25.40 25.60 0.0M
2023-08-14 25.00 25.60 25.00 25.60 0.0M
2023-08-11 25.80 26.10 24.60 25.20 0.0M
2023-08-10 26.10 26.40 25.80 25.80 0.0M
2023-08-09 26.00 26.40 26.00 26.00 0.0M
2023-08-08 26.30 26.40 26.00 26.00 0.0M
2023-08-07 26.30 26.30 26.30 26.30 0.0M
2023-08-04 26.30 26.40 25.70 26.20 0.0M
2023-08-03 26.30 26.50 26.30 26.30 0.0M
2023-08-02 26.60 26.70 26.20 26.30 0.0M
2023-08-01 26.60 26.60 26.40 26.60 0.0M
2023-07-31 26.60 26.70 26.20 26.60 0.0M
2023-07-28 26.90 26.90 26.50 26.80 0.0M
2023-07-27 26.40 27.30 26.00 26.90 0.0M
2023-07-26 27.20 27.20 25.90 26.20 0.0M
2023-07-25 27.90 27.90 27.00 27.20 0.0M
2023-07-24 28.00 28.00 27.50 27.90 0.0M
2023-07-21 28.00 28.00 27.10 27.90 0.0M
2023-07-20 27.80 28.00 27.80 27.90 0.0M
2023-07-19 27.60 27.90 27.10 27.80 0.0M
2023-07-18 28.00 28.00 26.90 27.60 0.0M
2023-07-17 28.00 28.00 27.90 28.00 0.0M
2023-07-14 28.40 28.40 28.00 28.00 0.0M
2023-07-13 28.30 28.50 27.70 28.40 0.0M
2023-07-12 27.80 28.60 27.40 28.30 0.0M
2023-07-11 28.10 28.20 27.30 27.80 0.0M
2023-07-10 27.10 28.10 26.90 28.10 0.0M
2023-07-07 27.00 27.10 27.00 27.00 0.0M
2023-07-06 27.60 27.90 27.00 27.00 0.0M
2023-07-05 27.50 27.80 27.50 27.50 0.0M
2023-07-04 27.50 27.60 27.50 27.60 0.0M
2023-07-03 26.90 27.30 26.90 27.30 0.0M
2023-06-30 27.40 27.50 26.50 26.80 0.0M
2023-06-29 27.40 27.50 27.30 27.30 0.0M
2023-06-28 27.00 27.40 27.00 27.40 0.0M
2023-06-27 27.40 27.40 27.00 27.00 0.0M
2023-06-26 27.80 27.80 27.40 27.40 0.0M
2023-06-23 27.90 27.90 27.80 27.80 0.0M
2023-06-22 27.80 28.10 27.20 27.80 0.0M
2023-06-21 28.00 28.10 27.60 27.80 0.0M
2023-06-20 27.90 28.20 27.50 28.10 0.0M
2023-06-19 27.90 28.00 27.40 27.80 0.0M
2023-06-16 27.60 27.80 27.50 27.80 0.0M
2023-06-15 27.90 27.90 27.50 27.50 0.0M
2023-06-14 28.20 28.20 27.40 27.90 0.0M
2023-06-13 28.00 28.60 27.80 28.20 0.0M
2023-06-12 27.20 28.00 27.20 27.90 0.0M
2023-06-09 27.40 27.40 27.10 27.10 0.0M
2023-06-08 27.90 27.90 26.90 27.30 0.0M
2023-06-07 27.80 27.90 27.30 27.80 0.0M
2023-06-06 26.10 28.00 26.10 27.80 0.0M
2023-06-05 26.00 26.20 25.70 26.00 0.0M
2023-06-02 26.20 26.30 25.70 26.30 0.0M
2023-06-01 26.00 26.20 26.00 26.20 0.0M
2023-05-31 26.20 26.50 26.00 26.00 0.0M
2023-05-30 26.40 26.60 25.70 26.10 0.0M
2023-05-29 26.10 26.40 25.80 26.40 0.0M
2023-05-26 25.90 26.20 25.60 26.00 0.0M
2023-05-25 25.70 26.00 25.70 25.90 0.0M
2023-05-24 26.40 26.40 25.70 25.70 0.0M
2023-05-23 26.70 26.70 26.40 26.40 0.0M
2023-05-22 26.00 26.10 25.80 26.00 0.0M
2023-05-19 26.40 26.60 25.80 26.00 0.0M
2023-05-18 26.30 26.40 25.70 26.40 0.0M
2023-05-17 25.10 26.50 25.10 26.20 0.0M
2023-05-16 24.40 25.50 24.40 25.10 0.0M
2023-05-15 24.80 25.00 24.00 24.30 0.0M
2023-05-12 24.40 24.80 24.30 24.70 0.0M
2023-05-11 23.60 23.90 23.60 23.80 0.0M
2023-05-10 23.30 23.50 23.30 23.50 0.0M
2023-05-09 23.40 23.80 23.20 23.30 0.0M
2023-05-08 23.50 23.70 23.30 23.40 0.0M
2023-05-05 24.00 24.00 23.30 23.40 0.0M
2023-05-04 24.00 24.10 23.30 23.80 0.0M
2023-05-03 24.20 24.60 24.00 24.00 0.0M
2023-05-02 24.00 24.40 24.00 24.20 0.0M
2023-04-28 23.20 24.00 23.20 24.00 0.0M
2023-04-27 23.00 23.20 23.00 23.20 0.0M
2023-04-26 23.20 23.90 23.10 23.70 0.0M
2023-04-25 23.90 23.90 22.90 23.20 0.0M
2023-04-24 23.60 24.40 23.60 23.90 0.0M
2023-04-21 23.90 23.90 23.30 23.60 0.0M
2023-04-20 24.30 24.30 24.00 24.00 0.0M
2023-04-19 24.30 24.50 24.30 24.30 0.0M
2023-04-18 23.90 24.30 23.90 24.30 0.0M
2023-04-17 24.00 25.20 22.60 23.90 0.0M
2023-04-14 24.10 24.40 23.80 24.00 0.0M
2023-04-13 24.40 24.70 24.00 24.00 0.0M
2023-04-12 24.70 24.70 24.30 24.40 0.0M
2023-04-11 24.60 24.60 24.30 24.30 0.0M
2023-04-06 23.80 24.70 23.50 24.70 0.0M
2023-04-05 24.40 24.40 23.80 23.80 0.0M
2023-04-04 24.40 24.50 24.30 24.40 0.0M
2023-04-03 24.20 24.70 24.00 24.20 0.0M
2023-03-31 23.60 24.20 23.60 24.20 0.0M
2023-03-30 23.80 24.00 23.50 23.50 0.0M
2023-03-29 24.20 24.20 23.40 23.80 0.0M
2023-03-28 24.80 24.80 23.30 24.10 0.0M
2023-03-27 24.00 24.60 23.80 24.60 0.0M
2023-03-24 24.70 24.90 23.60 23.90 0.0M
2023-03-23 24.10 24.20 24.10 24.20 0.0M
2023-03-22 24.20 24.20 24.10 24.10 0.0M
2023-03-21 24.00 24.20 24.00 24.10 0.0M
2023-03-20 24.00 24.10 23.50 23.90 0.0M
2023-03-17 24.10 24.20 24.00 24.00 0.0M
2023-03-16 24.10 24.20 24.00 24.10 0.0M
2023-03-15 24.70 24.80 23.80 24.10 0.0M
2023-03-14 23.80 24.60 23.80 24.60 0.0M
2023-03-13 24.60 24.60 24.00 24.20 0.0M
2023-03-10 25.10 25.10 24.50 24.60 0.0M
2023-03-09 25.20 25.20 25.00 25.10 0.0M
2023-03-08 24.70 25.10 24.70 25.10 0.0M
2023-03-07 25.20 25.20 24.70 24.70 0.0M
2023-03-06 24.90 25.20 24.50 25.20 0.0M
2023-03-03 24.70 25.00 24.60 25.00 0.0M
2023-03-02 25.10 25.20 24.50 24.70 0.0M
2023-03-01 24.60 25.20 24.60 25.10 0.0M
2023-02-28 24.50 24.60 24.50 24.60 0.0M
2023-02-27 24.30 24.60 24.30 24.40 0.0M
2023-02-24 24.50 24.70 23.80 24.20 0.0M
2023-02-23 25.10 25.10 24.20 24.50 0.0M
2023-02-22 25.20 25.40 24.70 25.10 0.0M
2023-02-21 25.40 25.40 25.10 25.10 0.0M
2023-02-20 25.60 25.60 25.40 25.40 0.0M
2023-02-17 25.90 25.90 25.10 25.60 0.0M
2023-02-16 26.10 26.30 26.00 26.00 0.0M
2023-02-15 26.40 26.40 25.70 26.10 0.0M
2023-02-14 25.90 26.40 25.90 26.40 0.0M
2023-02-13 25.50 26.00 25.50 25.90 0.0M
2023-02-10 25.60 25.80 25.10 25.50 0.0M
2023-02-09 25.40 25.80 25.40 25.60 0.0M
2023-02-08 25.10 25.70 25.00 25.30 0.0M
2023-02-07 25.00 25.40 24.80 25.00 0.0M
2023-02-06 25.90 26.30 24.80 24.80 0.0M
2023-02-03 26.50 26.50 25.60 26.00 0.0M
2023-02-02 26.30 26.90 26.30 26.30 0.0M
2023-02-01 25.80 26.30 25.80 26.30 0.0M
2023-01-31 26.70 26.70 25.30 25.70 0.0M
2023-01-30 26.30 27.00 26.30 26.90 0.0M
2023-01-27 26.60 27.00 26.30 26.30 0.0M
2023-01-26 26.50 27.20 26.50 26.60 0.0M
2023-01-25 27.10 27.10 26.50 26.50 0.0M
2023-01-24 27.50 27.50 26.00 27.00 0.0M
2023-01-23 26.80 27.20 26.20 27.00 0.0M
2023-01-20 24.80 27.00 24.80 26.90 0.0M
2023-01-19 25.00 25.10 24.80 24.80 0.0M
2023-01-18 25.20 25.40 24.90 25.00 0.0M
2023-01-17 25.10 25.20 24.80 25.20 0.0M
2023-01-16 25.40 25.60 24.90 25.30 0.0M
2023-01-13 25.80 25.80 25.20 25.30 0.0M
2023-01-12 25.50 25.80 25.20 25.80 0.0M
2023-01-11 26.20 26.20 25.00 26.10 0.0M
2023-01-10 26.10 26.20 25.90 26.20 0.0M
2023-01-09 25.30 26.10 25.20 26.10 0.0M
2023-01-06 25.20 25.30 25.00 25.30 0.0M
2023-01-05 26.30 26.30 25.20 25.20 0.0M
2023-01-04 25.00 26.40 25.00 26.20 0.0M
2023-01-03 24.70 26.40 24.70 25.00 0.0M
2023-01-02 24.40 25.00 24.30 24.70 0.0M