Mg Internation

ALMGI
🏛️ france →
2.70
Last Update: 2025-10-01
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
2022-12-28 7.24 7.24 7.24 7.24 0.0M
2022-12-23 7.24 7.24 7.24 7.24 0.0M
2022-12-22 7.24 7.24 7.24 7.24 0.0M
2022-12-21 7.24 7.24 7.24 7.24 0.0M
2022-12-20 7.20 7.38 7.20 7.38 0.0M
2022-12-19 7.10 7.10 7.10 7.10 0.0M
2022-12-16 7.50 7.50 7.50 7.50 0.0M
2022-12-15 7.50 7.50 7.50 7.50 0.0M
2022-12-14 7.20 7.84 7.20 7.84 0.0M
2022-12-13 7.20 7.20 7.20 7.20 0.0M
2022-12-12 7.20 7.20 7.20 7.20 0.0M
2022-12-08 7.16 7.34 7.16 7.34 0.0M
2022-12-07 7.02 7.02 7.02 7.02 0.0M
2022-12-06 7.10 7.36 7.10 7.36 0.0M
2022-12-05 7.40 7.40 7.40 7.40 0.0M
2022-12-02 7.40 7.40 7.40 7.40 0.0M
2022-11-30 7.60 7.60 7.50 7.50 0.0M
2022-11-28 7.04 7.60 7.04 7.60 0.0M
2022-11-25 7.60 7.60 7.60 7.60 0.0M
2022-11-24 7.80 7.80 7.44 7.44 0.0M
2022-11-23 7.70 7.70 7.70 7.70 0.0M
2022-11-21 7.82 7.82 7.82 7.82 0.0M
2022-11-17 7.84 7.84 7.84 7.84 0.0M
2022-11-16 7.84 7.84 7.84 7.84 0.0M
2022-11-15 7.84 7.84 7.84 7.84 0.0M
2022-11-14 7.84 7.84 7.84 7.84 0.0M
2022-11-09 7.40 7.84 7.40 7.84 0.0M
2022-11-08 7.86 7.86 7.86 7.86 0.0M
2022-11-07 7.40 7.86 7.40 7.86 0.0M
2022-11-03 7.90 7.90 7.90 7.90 0.0M
2022-11-02 7.86 7.90 7.86 7.90 0.0M
2022-10-31 7.90 7.90 7.90 7.90 0.0M
2022-10-28 7.80 7.80 7.80 7.80 0.0M
2022-10-27 7.64 7.80 7.64 7.80 0.0M
2022-10-26 6.94 7.10 6.94 7.10 0.0M
2022-10-25 7.10 7.10 7.06 7.06 0.0M
2022-10-24 6.74 6.80 6.74 6.80 0.0M
2022-10-21 6.58 6.60 6.58 6.60 0.0M
2022-10-20 6.76 6.76 6.72 6.72 0.0M
2022-10-19 5.96 7.10 5.96 7.10 0.0M
2022-10-18 7.24 7.40 7.24 7.40 0.0M
2022-10-17 7.40 7.78 7.40 7.78 0.0M
2022-10-12 7.32 7.78 7.32 7.78 0.0M
2022-10-11 7.80 7.80 7.80 7.80 0.0M
2022-10-10 7.60 7.86 7.60 7.86 0.0M
2022-10-07 7.88 7.88 7.88 7.88 0.0M
2022-10-04 7.52 7.90 7.52 7.90 0.0M
2022-10-03 7.56 7.56 7.50 7.50 0.0M
2022-09-30 7.80 7.80 7.80 7.80 0.0M
2022-09-29 7.90 7.90 7.90 7.90 0.0M
2022-09-28 8.38 8.38 7.98 7.98 0.0M
2022-09-27 8.42 8.42 8.42 8.42 0.0M
2022-09-26 7.90 7.90 7.90 7.90 0.0M
2022-09-23 8.00 8.60 8.00 8.60 0.0M
2022-09-22 8.30 8.30 8.10 8.10 0.0M
2022-09-21 8.20 8.54 8.20 8.54 0.0M
2022-09-20 8.56 8.56 8.54 8.54 0.0M
2022-09-19 8.32 8.56 8.32 8.56 0.0M
2022-09-16 8.70 8.70 8.60 8.60 0.0M
2022-09-15 8.40 8.70 8.40 8.70 0.0M
2022-09-14 8.64 8.64 8.42 8.42 0.0M
2022-09-09 8.70 8.70 8.70 8.70 0.0M
2022-09-08 8.70 8.70 8.70 8.70 0.0M
2022-09-07 8.04 8.04 8.02 8.02 0.0M
2022-09-06 8.04 8.04 8.04 8.04 0.0M
2022-09-05 8.20 8.20 8.20 8.20 0.0M
2022-09-02 8.22 8.56 8.22 8.56 0.0M
2022-09-01 8.20 8.58 8.20 8.58 0.0M
2022-08-31 8.50 8.50 8.50 8.50 0.0M
2022-08-30 8.70 8.70 8.70 8.70 0.0M
2022-08-29 8.28 8.74 8.28 8.74 0.0M
2022-08-26 8.40 8.40 8.40 8.40 0.0M
2022-08-25 8.34 8.34 8.28 8.28 0.0M
2022-08-24 8.20 8.42 8.20 8.42 0.0M
2022-08-23 8.16 8.16 8.12 8.12 0.0M
2022-08-22 8.32 8.32 8.20 8.20 0.0M
2022-08-19 8.50 8.50 8.36 8.36 0.0M
2022-08-18 8.50 8.50 8.50 8.50 0.0M
2022-08-17 8.90 8.90 8.64 8.64 0.0M
2022-08-16 8.90 8.90 8.34 8.34 0.0M
2022-08-12 8.70 9.00 8.70 9.00 0.0M
2022-08-11 8.40 8.70 8.40 8.70 0.0M
2022-08-10 8.38 8.38 8.38 8.38 0.0M
2022-08-09 8.38 8.38 8.38 8.38 0.0M
2022-08-08 8.20 8.20 8.16 8.16 0.0M
2022-08-05 8.12 8.20 8.12 8.20 0.0M
2022-08-04 8.02 8.22 8.02 8.22 0.0M
2022-08-03 8.98 8.98 8.80 8.80 0.0M
2022-08-02 9.28 9.28 9.28 9.28 0.0M
2022-08-01 9.30 9.44 9.30 9.44 0.0M
2022-07-29 11.25 11.25 11.25 11.25 0.0M
2022-07-28 11.20 11.25 11.20 11.25 0.0M
2022-07-27 11.00 11.00 11.00 11.00 0.0M
2022-07-26 11.00 11.00 11.00 11.00 0.0M
2022-07-22 10.90 11.00 10.90 11.00 0.0M
2022-07-21 10.85 10.85 10.85 10.85 0.0M
2022-07-20 10.80 10.80 10.70 10.70 0.0M
2022-07-19 10.70 10.70 10.70 10.70 0.0M
2022-07-18 10.55 10.75 10.55 10.75 0.0M
2022-07-15 10.00 10.20 10.00 10.20 0.0M
2022-07-14 10.20 10.20 10.20 10.20 0.0M
2022-07-13 10.40 10.40 10.30 10.30 0.0M
2022-07-12 9.50 9.50 9.50 9.50 0.0M
2022-07-11 9.86 9.86 9.68 9.68 0.0M
2022-07-08 10.75 10.75 10.60 10.60 0.0M
2022-07-07 11.00 11.00 11.00 11.00 0.0M
2022-07-06 11.25 11.25 11.25 11.25 0.0M
2022-07-05 11.40 11.40 11.40 11.40 0.0M
2022-07-04 11.45 11.90 11.45 11.90 0.0M
2022-07-01 12.00 12.00 12.00 12.00 0.0M
2022-06-30 11.50 12.20 11.50 12.20 0.0M
2022-06-29 11.80 11.80 11.80 11.80 0.0M
2022-06-28 11.80 11.90 11.80 11.90 0.0M
2022-06-27 12.50 12.50 12.00 12.00 0.0M
2022-06-24 12.75 12.75 12.75 12.75 0.0M
2022-06-23 12.10 12.10 12.10 12.10 0.0M
2022-06-22 12.75 12.75 12.75 12.75 0.0M
2022-06-21 12.80 12.80 12.50 12.50 0.0M
2022-06-20 12.50 12.50 12.50 12.50 0.0M
2022-06-17 12.00 12.50 12.00 12.50 0.0M
2022-06-16 12.00 12.00 12.00 12.00 0.0M
2022-06-15 12.60 12.60 12.55 12.55 0.0M
2022-06-14 12.20 12.20 12.20 12.20 0.0M
2022-06-13 12.20 12.20 12.10 12.10 0.0M
2022-06-09 12.35 12.85 12.35 12.85 0.0M
2022-06-08 12.90 12.90 12.90 12.90 0.0M
2022-06-07 13.30 13.30 12.80 12.80 0.0M
2022-06-06 13.25 13.25 13.25 13.25 0.0M
2022-06-03 13.30 13.30 13.30 13.30 0.0M
2022-06-02 13.15 13.15 13.15 13.15 0.0M
2022-06-01 13.00 13.00 13.00 13.00 0.0M
2022-05-31 13.00 13.00 13.00 13.00 0.0M
2022-05-30 12.95 13.00 12.95 13.00 0.0M
2022-05-27 12.90 12.95 12.90 12.95 0.0M
2022-05-26 12.70 12.70 12.70 12.70 0.0M
2022-05-25 12.50 12.50 12.50 12.50 0.0M
2022-05-24 12.45 12.50 12.45 12.50 0.0M
2022-05-23 12.20 12.45 12.20 12.45 0.0M
2022-05-20 12.10 12.10 12.10 12.10 0.0M
2022-05-19 11.60 11.90 11.60 11.90 0.0M
2022-05-18 11.45 11.45 11.45 11.45 0.0M
2022-05-17 11.40 11.40 11.25 11.25 0.0M
2022-05-16 11.60 11.60 11.60 11.60 0.0M
2022-05-13 11.50 11.60 11.50 11.60 0.0M
2022-05-12 11.60 11.60 11.60 11.60 0.0M
2022-05-11 11.70 12.05 11.70 12.05 0.0M
2022-05-10 11.60 11.95 11.60 11.95 0.0M
2022-05-09 11.95 11.95 11.95 11.95 0.0M
2022-05-06 11.95 11.95 11.95 11.95 0.0M
2022-05-05 11.95 11.95 11.95 11.95 0.0M
2022-05-04 11.90 11.90 11.80 11.80 0.0M
2022-05-03 11.90 11.90 11.90 11.90 0.0M
2022-05-02 11.90 11.90 11.90 11.90 0.0M
2022-04-29 11.90 11.90 11.90 11.90 0.0M
2022-04-28 11.90 11.90 11.90 11.90 0.0M
2022-04-27 11.60 11.90 11.60 11.90 0.0M
2022-04-26 11.90 11.90 11.90 11.90 0.0M
2022-04-25 11.90 11.90 11.50 11.50 0.0M
2022-04-22 11.50 11.60 11.50 11.60 0.0M
2022-04-21 11.70 11.70 11.70 11.70 0.0M
2022-04-20 11.45 11.85 11.45 11.85 0.0M
2022-04-19 11.60 11.60 11.45 11.45 0.0M
2022-04-14 11.90 11.90 11.45 11.45 0.0M
2022-04-13 11.90 11.90 11.90 11.90 0.0M
2022-04-12 12.30 12.30 12.20 12.20 0.0M
2022-04-11 12.20 12.20 12.00 12.00 0.0M
2022-04-08 11.80 11.80 11.80 11.80 0.0M
2022-04-07 12.15 12.15 11.80 11.80 0.0M
2022-04-06 12.50 12.50 12.00 12.00 0.0M
2022-04-05 12.10 12.15 12.10 12.15 0.0M
2022-04-04 11.90 12.10 11.90 12.10 0.0M
2022-04-01 12.90 12.90 11.70 11.70 0.0M
2022-03-31 12.60 12.60 11.60 11.60 0.0M
2022-03-30 12.50 12.50 12.50 12.50 0.0M
2022-03-29 12.50 12.50 12.00 12.00 0.0M
2022-03-28 12.40 12.40 12.40 12.40 0.0M
2022-03-25 12.50 12.50 12.50 12.50 0.0M
2022-03-24 12.50 12.50 12.50 12.50 0.0M
2022-03-23 12.40 12.50 12.40 12.50 0.0M
2022-03-22 12.00 12.50 12.00 12.50 0.0M
2022-03-21 12.40 12.40 12.00 12.00 0.0M
2022-03-18 12.50 12.50 12.50 12.50 0.0M
2022-03-17 12.50 12.50 12.50 12.50 0.0M
2022-03-16 12.20 12.20 12.20 12.20 0.0M
2022-03-15 12.70 12.70 12.10 12.10 0.0M
2022-03-14 12.80 12.80 12.80 12.80 0.0M
2022-03-11 12.80 12.80 12.80 12.80 0.0M
2022-03-10 12.50 12.70 12.50 12.70 0.0M
2022-03-09 12.10 12.50 12.10 12.50 0.0M
2022-03-08 11.80 11.80 11.80 11.80 0.0M
2022-03-07 12.00 12.00 12.00 12.00 0.0M
2022-03-04 13.40 13.40 13.40 13.40 0.0M
2022-03-03 12.50 13.00 12.50 13.00 0.0M
2022-03-02 12.10 12.50 12.10 12.50 0.0M
2022-03-01 12.40 12.40 12.30 12.30 0.0M
2022-02-28 12.00 12.30 12.00 12.30 0.0M
2022-02-25 12.00 12.30 12.00 12.30 0.0M
2022-02-24 12.40 12.40 12.00 12.00 0.0M
2022-02-23 13.00 13.00 13.00 13.00 0.0M
2022-02-22 13.00 13.00 13.00 13.00 0.0M
2022-02-21 12.80 12.80 12.80 12.80 0.0M
2022-02-18 12.80 12.90 12.80 12.90 0.0M
2022-02-17 13.10 13.20 13.10 13.20 0.0M
2022-02-16 12.80 13.10 12.80 13.10 0.0M
2022-02-15 12.90 12.90 12.90 12.90 0.0M
2022-02-14 13.00 13.00 12.90 12.90 0.0M
2022-02-11 13.20 13.20 13.20 13.20 0.0M
2022-02-10 13.10 13.10 13.00 13.00 0.0M
2022-02-09 13.00 13.10 13.00 13.10 0.0M
2022-02-08 13.00 13.00 13.00 13.00 0.0M
2022-02-07 12.70 12.70 12.70 12.70 0.0M
2022-02-04 12.80 12.80 12.80 12.80 0.0M
2022-02-03 12.50 12.50 12.50 12.50 0.0M
2022-02-02 12.50 12.50 12.50 12.50 0.0M
2022-02-01 12.40 12.40 12.40 12.40 0.0M
2022-01-31 12.40 12.40 12.40 12.40 0.0M
2022-01-28 12.50 12.80 12.50 12.80 0.0M
2022-01-27 12.40 12.40 12.40 12.40 0.0M
2022-01-26 12.60 13.10 12.60 13.10 0.0M
2022-01-25 12.40 12.60 12.40 12.60 0.0M
2022-01-24 13.00 13.00 12.40 12.40 0.0M
2022-01-21 13.10 13.20 13.10 13.20 0.0M
2022-01-20 13.00 13.00 13.00 13.00 0.0M
2022-01-19 12.70 12.80 12.70 12.80 0.0M
2022-01-18 12.80 12.80 12.60 12.60 0.0M
2022-01-17 12.50 12.50 12.50 12.50 0.0M
2022-01-14 12.30 12.30 12.30 12.30 0.0M
2022-01-13 12.30 12.30 12.20 12.20 0.0M
2022-01-12 12.40 12.40 12.30 12.30 0.0M
2022-01-11 12.40 12.40 12.40 12.40 0.0M
2022-01-10 12.20 12.30 12.20 12.30 0.0M
2022-01-07 12.10 12.20 12.10 12.20 0.0M
2022-01-06 12.00 12.10 12.00 12.10 0.0M
2022-01-05 12.20 12.20 12.10 12.10 0.0M
2022-01-04 12.00 12.00 11.90 11.90 0.0M
2022-01-03 11.80 11.80 11.80 11.80 0.0M