Kerlink

ALKLK
🏛️ france →
1.03
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 4.35 4.42 4.35 4.40 0.0M
2021-12-30 4.34 4.40 4.34 4.37 0.0M
2021-12-29 4.26 4.37 4.26 4.34 0.0M
2021-12-28 4.34 4.47 4.26 4.36 0.0M
2021-12-27 4.34 4.40 4.23 4.35 0.0M
2021-12-24 4.44 4.44 4.32 4.32 0.0M
2021-12-23 4.50 4.66 4.43 4.43 0.0M
2021-12-22 4.48 4.61 4.45 4.50 0.0M
2021-12-21 4.11 4.59 4.11 4.54 0.1M
2021-12-20 4.14 4.23 4.02 4.11 0.0M
2021-12-17 4.19 4.19 4.13 4.15 0.0M
2021-12-16 4.24 4.24 4.13 4.20 0.0M
2021-12-15 4.27 4.27 4.15 4.20 0.0M
2021-12-14 4.35 4.43 4.23 4.26 0.0M
2021-12-13 4.57 4.65 4.26 4.38 0.1M
2021-12-10 4.34 4.75 4.34 4.75 0.1M
2021-12-09 4.55 4.57 4.29 4.34 0.0M
2021-12-08 4.47 4.65 4.36 4.50 0.1M
2021-12-07 4.15 4.19 4.10 4.10 0.0M
2021-12-06 4.20 4.20 4.07 4.15 0.0M
2021-12-03 4.34 4.34 4.16 4.19 0.0M
2021-12-02 4.38 4.38 4.21 4.21 0.0M
2021-12-01 4.37 4.45 4.30 4.38 0.0M
2021-11-30 4.20 4.34 4.17 4.26 0.0M
2021-11-29 4.43 4.43 4.24 4.24 0.0M
2021-11-26 4.39 4.56 4.20 4.56 0.2M
2021-11-25 4.57 4.58 4.42 4.48 0.0M
2021-11-24 4.43 4.56 4.36 4.56 0.0M
2021-11-23 4.66 4.66 4.42 4.43 0.0M
2021-11-22 4.62 4.69 4.51 4.66 0.0M
2021-11-19 4.78 4.78 4.61 4.62 0.0M
2021-11-18 4.65 4.81 4.63 4.75 0.0M
2021-11-17 4.85 4.85 4.52 4.60 0.1M
2021-11-16 4.93 4.93 4.71 4.85 0.1M
2021-11-15 4.57 5.13 4.51 4.94 0.2M
2021-11-12 4.20 4.83 4.19 4.51 0.1M
2021-11-11 4.17 4.19 4.09 4.19 0.0M
2021-11-10 4.18 4.18 4.04 4.17 0.0M
2021-11-09 4.26 4.26 4.00 4.12 0.0M
2021-11-08 4.21 4.27 4.08 4.26 0.0M
2021-11-05 4.12 4.30 4.08 4.30 0.0M
2021-11-04 4.22 4.22 4.15 4.18 0.0M
2021-11-03 4.22 4.22 4.10 4.22 0.0M
2021-11-02 4.11 4.20 4.07 4.08 0.0M
2021-11-01 4.15 4.19 4.04 4.12 0.0M
2021-10-29 4.35 4.35 4.08 4.19 0.1M
2021-10-28 4.45 4.47 4.31 4.36 0.0M
2021-10-27 4.49 4.49 4.37 4.41 0.0M
2021-10-26 4.50 4.60 4.40 4.46 0.0M
2021-10-25 4.76 4.76 4.49 4.64 0.0M
2021-10-22 4.60 4.75 4.56 4.72 0.0M
2021-10-21 4.58 4.60 4.50 4.58 0.0M
2021-10-20 4.57 4.57 4.46 4.57 0.0M
2021-10-19 4.51 4.54 4.37 4.46 0.0M
2021-10-18 4.56 4.63 4.47 4.49 0.0M
2021-10-15 4.52 4.65 4.51 4.65 0.0M
2021-10-14 4.64 4.76 4.49 4.51 0.0M
2021-10-13 4.53 4.66 4.49 4.57 0.0M
2021-10-12 4.37 4.53 4.34 4.48 0.0M
2021-10-11 4.42 4.50 4.34 4.37 0.0M
2021-10-08 4.50 4.50 4.34 4.43 0.0M
2021-10-07 4.50 4.61 4.42 4.42 0.0M
2021-10-06 4.65 4.75 4.41 4.41 0.1M
2021-10-05 4.85 4.86 4.62 4.76 0.0M
2021-10-04 4.92 5.05 4.80 4.80 0.0M
2021-10-01 5.00 5.03 4.70 4.92 0.1M
2021-09-30 5.11 5.14 5.01 5.02 0.0M
2021-09-29 5.10 5.15 5.02 5.13 0.0M
2021-09-28 5.15 5.23 5.02 5.08 0.0M
2021-09-27 5.35 5.40 5.16 5.16 0.0M
2021-09-24 5.68 5.69 5.35 5.35 0.0M
2021-09-23 5.30 5.69 5.28 5.60 0.0M
2021-09-22 5.19 5.45 5.12 5.28 0.0M
2021-09-21 5.20 5.24 5.08 5.20 0.0M
2021-09-20 5.40 5.42 5.20 5.25 0.0M
2021-09-17 5.54 5.54 5.40 5.41 0.0M
2021-09-16 5.52 5.55 5.46 5.55 0.0M
2021-09-15 5.54 5.59 5.41 5.54 0.0M
2021-09-14 5.54 5.61 5.40 5.51 0.0M
2021-09-13 5.56 5.69 5.48 5.57 0.0M
2021-09-10 5.53 5.64 5.42 5.56 0.0M
2021-09-09 5.65 5.65 5.46 5.52 0.0M
2021-09-08 5.74 5.80 5.54 5.65 0.0M
2021-09-07 5.92 5.92 5.70 5.73 0.0M
2021-09-06 5.92 6.00 5.79 5.90 0.0M
2021-09-03 5.98 6.04 5.89 5.91 0.0M
2021-09-02 5.93 6.00 5.72 5.97 0.0M
2021-09-01 6.20 6.20 5.86 5.91 0.0M
2021-08-31 6.01 6.19 6.00 6.08 0.0M
2021-08-30 6.01 6.03 5.90 6.00 0.0M
2021-08-27 6.06 6.08 5.84 5.93 0.0M
2021-08-26 6.08 6.20 6.07 6.08 0.0M
2021-08-25 6.07 6.23 6.01 6.01 0.0M
2021-08-24 5.72 6.10 5.49 6.00 0.1M
2021-08-23 5.36 5.70 5.29 5.69 0.0M
2021-08-20 5.41 5.41 5.28 5.28 0.0M
2021-08-19 5.60 5.60 5.29 5.41 0.0M
2021-08-18 5.25 5.67 5.25 5.56 0.0M
2021-08-17 5.37 5.37 5.28 5.29 0.0M
2021-08-16 5.50 5.50 5.34 5.42 0.0M
2021-08-13 5.25 5.53 5.23 5.48 0.0M
2021-08-12 5.21 5.32 5.21 5.28 0.0M
2021-08-11 5.34 5.34 5.17 5.20 0.0M
2021-08-10 5.26 5.32 5.25 5.26 0.0M
2021-08-09 5.40 5.40 5.17 5.26 0.0M
2021-08-06 5.52 5.52 5.25 5.35 0.0M
2021-08-05 5.30 5.42 5.16 5.42 0.0M
2021-08-04 5.38 5.40 5.24 5.25 0.0M
2021-08-03 5.28 5.56 5.28 5.38 0.0M
2021-08-02 5.29 5.32 5.21 5.28 0.0M
2021-07-30 5.25 5.39 5.22 5.24 0.0M
2021-07-29 5.36 5.36 5.22 5.36 0.0M
2021-07-28 5.35 5.46 5.13 5.24 0.0M
2021-07-27 5.57 5.57 5.25 5.25 0.0M
2021-07-26 5.70 5.70 5.50 5.50 0.0M
2021-07-23 6.00 6.04 5.41 5.74 0.1M
2021-07-22 6.05 6.28 5.91 6.12 0.0M
2021-07-21 5.64 5.98 5.64 5.90 0.0M
2021-07-20 5.72 5.80 5.45 5.66 0.0M
2021-07-19 5.84 5.87 5.72 5.72 0.0M
2021-07-16 5.84 5.93 5.84 5.84 0.0M
2021-07-15 6.00 6.02 5.82 5.84 0.0M
2021-07-14 5.88 6.00 5.85 5.99 0.0M
2021-07-13 5.90 5.95 5.80 5.88 0.0M
2021-07-12 5.98 5.98 5.79 5.82 0.0M
2021-07-09 5.99 6.04 5.78 5.98 0.0M
2021-07-08 6.10 6.13 5.85 5.92 0.0M
2021-07-07 6.26 6.34 6.10 6.11 0.0M
2021-07-06 6.41 6.48 6.25 6.26 0.0M
2021-07-05 6.22 6.42 6.15 6.41 0.0M
2021-07-02 6.44 6.44 6.16 6.32 0.0M
2021-07-01 6.49 6.52 6.18 6.44 0.0M
2021-06-30 6.68 6.72 6.43 6.43 0.0M
2021-06-29 6.60 6.69 6.55 6.69 0.0M
2021-06-28 6.65 6.77 6.55 6.58 0.0M
2021-06-25 6.70 6.70 6.55 6.63 0.0M
2021-06-24 6.56 6.82 6.47 6.59 0.0M
2021-06-23 6.60 6.60 6.30 6.40 0.0M
2021-06-22 6.45 6.63 6.30 6.61 0.0M
2021-06-21 6.44 6.63 6.16 6.60 0.0M
2021-06-18 6.70 6.84 6.31 6.57 0.0M
2021-06-17 6.90 6.93 6.52 6.80 0.1M
2021-06-16 7.25 7.34 6.91 6.94 0.0M
2021-06-15 6.95 7.40 6.95 7.27 0.0M
2021-06-14 7.23 7.25 6.90 6.98 0.0M
2021-06-11 7.08 7.40 6.98 7.13 0.1M
2021-06-10 7.12 7.18 6.62 6.77 0.1M
2021-06-09 6.96 7.40 6.70 7.08 0.1M
2021-06-08 7.65 7.90 6.92 6.96 0.1M
2021-06-07 7.29 7.69 6.80 7.65 0.1M
2021-06-04 6.54 7.34 6.50 7.34 0.1M
2021-06-03 6.50 6.90 6.50 6.68 0.1M
2021-06-02 5.71 6.45 5.71 6.45 0.1M
2021-06-01 5.46 5.83 5.43 5.80 0.1M
2021-05-31 5.33 5.48 5.26 5.43 0.0M
2021-05-28 5.34 5.44 5.17 5.33 0.0M
2021-05-27 5.27 5.27 5.06 5.15 0.0M
2021-05-26 5.36 5.39 5.08 5.23 0.1M
2021-05-25 5.79 5.80 5.24 5.36 0.1M
2021-05-24 5.52 5.90 5.42 5.72 0.1M
2021-05-21 5.25 5.53 5.20 5.49 0.2M
2021-05-20 5.31 5.35 5.18 5.19 0.0M
2021-05-19 5.20 5.30 5.12 5.25 0.1M
2021-05-18 5.15 5.25 5.12 5.20 0.0M
2021-05-17 5.20 5.20 5.06 5.09 0.0M
2021-05-14 5.05 5.24 5.05 5.20 0.0M
2021-05-13 4.98 5.16 4.85 5.10 0.0M
2021-05-12 4.95 5.18 4.89 5.00 0.0M
2021-05-11 4.94 4.95 4.80 4.93 0.0M
2021-05-10 5.05 5.11 4.93 4.93 0.0M
2021-05-07 5.15 5.15 5.05 5.10 0.0M
2021-05-06 4.92 5.22 4.89 5.10 0.1M
2021-05-05 4.82 4.89 4.81 4.85 0.0M
2021-05-04 5.00 5.00 4.82 4.82 0.0M
2021-05-03 5.00 5.09 4.97 4.98 0.0M
2021-04-30 5.20 5.25 4.97 5.05 0.1M
2021-04-29 5.35 5.62 5.29 5.47 0.0M
2021-04-28 5.32 5.35 5.25 5.34 0.0M
2021-04-27 5.20 5.30 5.11 5.30 0.0M
2021-04-26 5.08 5.35 5.00 5.16 0.0M
2021-04-23 5.00 5.07 4.92 4.95 0.0M
2021-04-22 5.06 5.12 5.02 5.02 0.0M
2021-04-21 5.19 5.19 4.91 5.14 0.0M
2021-04-20 5.24 5.30 5.01 5.15 0.1M
2021-04-19 5.58 5.58 5.20 5.27 0.1M
2021-04-16 5.22 5.69 5.19 5.55 0.3M
2021-04-15 4.99 5.01 4.88 4.92 0.0M
2021-04-14 4.79 5.05 4.76 4.98 0.0M
2021-04-13 5.01 5.02 4.76 4.89 0.0M
2021-04-12 5.09 5.09 4.84 4.94 0.0M
2021-04-09 5.07 5.09 4.83 5.06 0.1M
2021-04-08 4.60 5.13 4.60 4.96 0.2M
2021-04-07 4.38 4.48 4.38 4.40 0.0M
2021-04-06 4.55 4.55 4.38 4.38 0.0M
2021-04-01 4.38 4.50 4.38 4.49 0.0M
2021-03-31 4.45 4.55 4.35 4.37 0.0M
2021-03-30 4.40 4.45 4.37 4.37 0.0M
2021-03-29 4.43 4.43 4.34 4.40 0.0M
2021-03-26 4.48 4.48 4.34 4.41 0.0M
2021-03-25 4.34 4.38 4.31 4.31 0.0M
2021-03-24 4.44 4.44 4.36 4.36 0.0M
2021-03-23 4.51 4.51 4.36 4.36 0.0M
2021-03-22 4.62 4.66 4.49 4.49 0.0M
2021-03-19 4.74 4.74 4.51 4.65 0.0M
2021-03-18 4.74 4.89 4.65 4.72 0.0M
2021-03-17 4.38 4.85 4.35 4.76 0.1M
2021-03-16 4.27 4.36 4.27 4.33 0.0M
2021-03-15 4.30 4.38 4.28 4.36 0.0M
2021-03-12 4.49 4.49 4.25 4.37 0.0M
2021-03-11 4.46 4.51 4.37 4.39 0.0M
2021-03-10 4.50 4.55 4.43 4.45 0.0M
2021-03-09 4.37 4.50 4.33 4.46 0.0M
2021-03-08 4.31 4.50 4.31 4.36 0.0M
2021-03-05 4.50 4.53 4.28 4.41 0.0M
2021-03-04 4.49 4.56 4.26 4.40 0.0M
2021-03-03 4.50 4.68 4.45 4.51 0.0M
2021-03-02 4.35 4.49 4.26 4.48 0.0M
2021-03-01 4.32 4.45 4.26 4.35 0.0M
2021-02-26 4.38 4.40 4.25 4.32 0.0M
2021-02-25 4.32 4.40 4.32 4.40 0.0M
2021-02-24 4.45 4.45 4.35 4.42 0.0M
2021-02-23 4.54 4.54 4.32 4.35 0.0M
2021-02-22 4.37 4.59 4.27 4.55 0.0M
2021-02-19 4.33 4.35 4.28 4.35 0.0M
2021-02-18 4.32 4.39 4.28 4.33 0.0M
2021-02-17 4.46 4.46 4.32 4.38 0.0M
2021-02-16 4.55 4.58 4.38 4.46 0.0M
2021-02-15 4.77 4.77 4.50 4.56 0.0M
2021-02-12 4.66 4.66 4.35 4.62 0.1M
2021-02-11 4.85 4.97 4.75 4.75 0.0M
2021-02-10 4.85 5.00 4.85 4.88 0.0M
2021-02-09 5.02 5.04 4.86 4.91 0.0M
2021-02-08 5.04 5.09 4.90 5.03 0.0M
2021-02-05 5.00 5.05 4.92 4.96 0.0M
2021-02-04 4.71 5.07 4.71 4.96 0.1M
2021-02-03 4.89 4.89 4.66 4.71 0.0M
2021-02-02 4.72 4.80 4.71 4.80 0.0M
2021-02-01 4.67 4.75 4.55 4.68 0.0M
2021-01-29 4.80 4.85 4.66 4.67 0.0M
2021-01-28 4.70 4.79 4.63 4.77 0.0M
2021-01-27 4.70 5.05 4.66 4.75 0.1M
2021-01-26 4.52 4.85 4.52 4.61 0.0M
2021-01-25 4.93 4.93 4.53 4.54 0.1M
2021-01-22 5.23 5.23 4.88 5.00 0.1M
2021-01-21 5.31 5.56 5.21 5.21 0.0M
2021-01-20 5.46 5.49 5.29 5.30 0.0M
2021-01-19 5.69 5.69 5.41 5.45 0.0M
2021-01-18 5.33 5.73 5.28 5.66 0.0M
2021-01-15 5.46 5.59 5.27 5.41 0.0M
2021-01-14 5.50 5.57 5.42 5.55 0.0M
2021-01-13 5.42 5.82 5.25 5.59 0.1M
2021-01-12 5.75 5.75 5.36 5.50 0.1M
2021-01-11 5.60 5.95 5.55 5.63 0.1M
2021-01-08 5.64 6.07 5.51 5.59 0.3M
2021-01-07 5.09 5.65 5.00 5.58 0.2M
2021-01-06 5.38 5.38 5.05 5.08 0.1M
2021-01-05 5.35 5.65 5.01 5.30 0.2M
2021-01-04 4.85 5.85 4.85 5.40 0.3M