Mg Internation

ALMGI
🏛️ france →
2.64
Last Update: 2025-09-22
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 5.65 5.70 5.65 5.70 0.0M
2023-12-28 6.00 6.00 5.60 5.60 0.0M
2023-12-27 6.00 6.00 6.00 6.00 0.0M
2023-12-22 5.30 5.40 5.30 5.40 0.0M
2023-12-21 5.30 5.30 5.30 5.30 0.0M
2023-12-20 5.40 5.40 5.40 5.40 0.0M
2023-12-19 5.15 5.45 5.15 5.45 0.0M
2023-12-18 5.25 5.25 5.25 5.25 0.0M
2023-12-15 5.35 5.35 5.25 5.25 0.0M
2023-12-14 5.25 5.25 5.25 5.25 0.0M
2023-12-13 5.20 5.20 5.20 5.20 0.0M
2023-12-12 5.35 5.35 5.20 5.20 0.0M
2023-12-11 5.45 5.45 5.20 5.20 0.0M
2023-12-08 5.30 5.50 5.30 5.50 0.0M
2023-12-07 5.30 5.30 5.30 5.30 0.0M
2023-12-06 5.60 5.60 5.60 5.60 0.0M
2023-12-05 5.65 5.65 5.60 5.60 0.0M
2023-12-04 5.75 5.75 5.75 5.75 0.0M
2023-12-01 5.60 5.75 5.60 5.75 0.0M
2023-11-30 5.85 5.85 5.80 5.80 0.0M
2023-11-29 5.50 5.70 5.50 5.70 0.0M
2023-11-28 5.30 5.35 5.30 5.35 0.0M
2023-11-27 4.90 5.10 4.90 5.10 0.0M
2023-11-24 4.80 4.80 4.80 4.80 0.0M
2023-11-23 4.80 4.80 4.80 4.80 0.0M
2023-11-22 4.70 4.74 4.70 4.74 0.0M
2023-11-21 4.52 4.62 4.52 4.62 0.0M
2023-11-20 4.48 4.48 4.48 4.48 0.0M
2023-11-17 4.40 4.40 4.40 4.40 0.0M
2023-11-16 4.62 4.62 4.50 4.50 0.0M
2023-11-15 4.70 4.70 4.66 4.66 0.0M
2023-11-14 4.70 4.70 4.70 4.70 0.0M
2023-11-13 4.88 4.88 4.80 4.80 0.0M
2023-11-10 4.90 4.90 4.88 4.88 0.0M
2023-11-09 4.90 4.90 4.90 4.90 0.0M
2023-11-08 4.82 4.82 4.80 4.80 0.0M
2023-11-06 4.82 4.82 4.82 4.82 0.0M
2023-11-03 4.88 4.88 4.88 4.88 0.0M
2023-11-02 4.40 4.88 4.40 4.88 0.0M
2023-11-01 4.40 4.40 4.40 4.40 0.0M
2023-10-31 4.40 4.40 4.40 4.40 0.0M
2023-10-30 5.20 5.20 4.90 4.90 0.0M
2023-10-27 5.10 5.10 5.10 5.10 0.0M
2023-10-24 5.20 5.20 5.20 5.20 0.0M
2023-10-20 5.20 5.20 5.20 5.20 0.0M
2023-10-19 5.00 5.00 5.00 5.00 0.0M
2023-10-18 5.40 5.40 5.15 5.15 0.0M
2023-10-17 5.10 5.40 5.10 5.40 0.0M
2023-10-16 5.35 5.35 5.35 5.35 0.0M
2023-10-13 5.15 5.15 5.15 5.15 0.0M
2023-10-12 5.15 5.15 5.15 5.15 0.0M
2023-10-11 5.15 5.15 5.15 5.15 0.0M
2023-10-10 5.45 5.45 5.45 5.45 0.0M
2023-10-09 5.25 5.30 5.25 5.30 0.0M
2023-10-06 5.75 5.75 5.75 5.75 0.0M
2023-10-05 5.55 5.80 5.55 5.80 0.0M
2023-10-04 5.50 5.60 5.50 5.60 0.0M
2023-10-02 5.60 5.95 5.60 5.95 0.0M
2023-09-29 6.00 6.00 5.95 5.95 0.0M
2023-09-28 5.85 5.90 5.85 5.90 0.0M
2023-09-27 5.50 5.80 5.50 5.80 0.0M
2023-09-26 5.80 5.80 5.80 5.80 0.0M
2023-09-25 5.55 5.80 5.55 5.80 0.0M
2023-09-22 5.50 5.60 5.50 5.60 0.0M
2023-09-21 5.65 5.65 5.65 5.65 0.0M
2023-09-20 6.15 6.15 5.85 5.85 0.0M
2023-09-19 6.45 6.45 6.45 6.45 0.0M
2023-09-18 6.30 6.30 5.85 5.85 0.0M
2023-09-15 6.85 6.85 6.70 6.70 0.0M
2023-09-14 6.20 6.20 6.20 6.20 0.0M
2023-09-13 6.20 6.20 6.20 6.20 0.0M
2023-09-12 6.15 6.15 6.15 6.15 0.0M
2023-09-11 6.05 6.20 6.05 6.20 0.0M
2023-09-08 5.90 5.90 5.90 5.90 0.0M
2023-09-07 6.20 6.20 6.05 6.05 0.0M
2023-09-06 6.20 6.20 6.05 6.05 0.0M
2023-09-05 6.60 6.60 6.60 6.60 0.0M
2023-09-04 6.60 6.60 6.60 6.60 0.0M
2023-09-01 6.30 6.30 6.30 6.30 0.0M
2023-08-29 6.70 6.70 6.70 6.70 0.0M
2023-08-28 6.80 6.80 6.80 6.80 0.0M
2023-08-25 6.85 6.85 6.85 6.85 0.0M
2023-08-24 6.10 6.20 6.10 6.20 0.0M
2023-08-23 6.10 6.10 6.10 6.10 0.0M
2023-08-22 6.10 6.10 6.10 6.10 0.0M
2023-08-21 6.10 6.10 6.10 6.10 0.0M
2023-08-18 6.05 6.05 6.05 6.05 0.0M
2023-08-17 6.10 6.10 6.10 6.10 0.0M
2023-08-16 6.10 6.10 6.10 6.10 0.0M
2023-08-15 6.05 6.05 6.05 6.05 0.0M
2023-08-14 6.05 6.05 6.05 6.05 0.0M
2023-08-11 6.20 6.20 6.20 6.20 0.0M
2023-08-10 6.30 6.30 6.20 6.20 0.0M
2023-08-09 6.05 6.05 6.05 6.05 0.0M
2023-08-08 6.30 6.30 6.30 6.30 0.0M
2023-08-07 6.20 6.20 6.20 6.20 0.0M
2023-08-04 6.30 6.30 6.30 6.30 0.0M
2023-08-03 6.50 6.50 6.40 6.40 0.0M
2023-08-02 6.70 6.70 6.70 6.70 0.0M
2023-08-01 6.90 6.90 6.90 6.90 0.0M
2023-07-31 7.20 7.35 7.20 7.35 0.0M
2023-07-28 7.40 7.40 7.40 7.40 0.0M
2023-07-26 6.95 7.20 6.95 7.20 0.0M
2023-07-25 7.20 7.20 7.20 7.20 0.0M
2023-07-24 7.20 7.20 7.20 7.20 0.0M
2023-07-21 7.20 7.20 7.20 7.20 0.0M
2023-07-20 7.25 7.25 7.25 7.25 0.0M
2023-07-19 7.25 7.25 7.25 7.25 0.0M
2023-07-18 7.25 7.25 7.25 7.25 0.0M
2023-07-17 7.20 7.20 7.20 7.20 0.0M
2023-07-14 7.20 7.20 7.00 7.00 0.0M
2023-07-13 7.25 7.25 7.25 7.25 0.0M
2023-07-12 7.25 7.25 7.25 7.25 0.0M
2023-07-11 7.30 7.30 7.30 7.30 0.0M
2023-07-10 7.30 7.30 7.10 7.10 0.0M
2023-07-07 7.30 7.30 7.30 7.30 0.0M
2023-07-05 7.40 7.40 7.40 7.40 0.0M
2023-06-30 7.40 7.40 7.40 7.40 0.0M
2023-06-27 6.90 7.35 6.90 7.35 0.0M
2023-06-26 7.40 7.40 6.95 6.95 0.0M
2023-06-23 7.40 7.40 7.40 7.40 0.0M
2023-06-21 7.10 7.30 7.10 7.30 0.0M
2023-06-20 7.00 7.00 7.00 7.00 0.0M
2023-06-19 7.00 7.00 6.95 6.95 0.0M
2023-06-16 7.25 7.25 7.00 7.00 0.0M
2023-06-12 7.25 7.60 7.25 7.60 0.0M
2023-06-09 7.50 7.50 7.25 7.25 0.0M
2023-06-08 7.20 7.20 7.00 7.00 0.0M
2023-06-05 7.60 7.60 7.60 7.60 0.0M
2023-06-02 7.65 7.65 7.60 7.60 0.0M
2023-06-01 6.95 7.40 6.95 7.40 0.0M
2023-05-31 7.45 7.50 7.45 7.50 0.0M
2023-05-30 7.45 7.45 7.05 7.05 0.0M
2023-05-29 7.70 7.70 7.70 7.70 0.0M
2023-05-26 6.90 7.70 6.90 7.70 0.0M
2023-05-25 7.25 7.25 6.90 6.90 0.0M
2023-05-24 7.25 7.25 7.25 7.25 0.0M
2023-05-23 7.20 7.70 7.20 7.70 0.0M
2023-05-22 7.65 7.65 7.65 7.65 0.0M
2023-05-19 7.25 7.25 7.25 7.25 0.0M
2023-05-18 7.75 7.75 7.75 7.75 0.0M
2023-05-17 7.20 7.40 7.20 7.40 0.0M
2023-05-16 7.45 7.45 7.45 7.45 0.0M
2023-05-15 7.70 7.70 7.70 7.70 0.0M
2023-05-12 7.20 7.20 7.20 7.20 0.0M
2023-05-11 7.20 7.20 7.20 7.20 0.0M
2023-05-10 7.20 7.20 7.20 7.20 0.0M
2023-05-09 7.20 7.20 7.20 7.20 0.0M
2023-05-08 7.50 7.70 7.50 7.70 0.0M
2023-05-05 7.00 7.10 7.00 7.10 0.0M
2023-05-04 7.00 7.00 7.00 7.00 0.0M
2023-05-03 7.80 7.80 7.15 7.15 0.0M
2023-05-02 7.80 7.80 7.20 7.20 0.0M
2023-04-28 7.30 7.30 7.30 7.30 0.0M
2023-04-27 7.30 7.30 7.05 7.05 0.0M
2023-04-26 7.20 7.20 7.20 7.20 0.0M
2023-04-25 7.60 7.95 7.60 7.95 0.0M
2023-04-24 8.05 8.05 7.45 7.45 0.0M
2023-04-20 7.10 8.10 7.10 8.10 0.0M
2023-04-19 7.15 7.15 7.15 7.15 0.0M
2023-04-18 7.30 7.30 7.15 7.15 0.0M
2023-04-17 7.15 7.20 7.15 7.20 0.0M
2023-04-14 7.65 7.65 7.25 7.25 0.0M
2023-04-13 7.15 7.15 7.15 7.15 0.0M
2023-04-12 7.25 7.25 7.25 7.25 0.0M
2023-04-11 7.15 7.15 7.15 7.15 0.0M
2023-04-06 7.95 7.95 7.45 7.45 0.0M
2023-04-05 8.15 8.15 7.20 7.20 0.0M
2023-04-04 7.40 7.40 7.40 7.40 0.0M
2023-04-03 7.30 7.40 7.30 7.40 0.0M
2023-03-31 7.40 7.40 7.40 7.40 0.0M
2023-03-30 7.68 7.68 7.68 7.68 0.0M
2023-03-27 7.42 7.88 7.42 7.88 0.0M
2023-03-24 7.44 7.88 7.44 7.88 0.0M
2023-03-23 7.90 7.90 7.90 7.90 0.0M
2023-03-22 7.98 7.98 7.98 7.98 0.0M
2023-03-21 7.60 7.60 7.60 7.60 0.0M
2023-03-20 7.42 7.42 7.42 7.42 0.0M
2023-03-17 7.56 7.56 7.56 7.56 0.0M
2023-03-16 7.42 7.98 7.42 7.98 0.0M
2023-03-15 7.40 7.42 7.40 7.42 0.0M
2023-03-14 7.42 7.42 7.42 7.42 0.0M
2023-03-13 7.42 7.42 7.42 7.42 0.0M
2023-03-10 7.12 7.12 7.12 7.12 0.0M
2023-03-09 7.40 7.40 7.40 7.40 0.0M
2023-03-08 7.40 7.40 7.40 7.40 0.0M
2023-03-07 7.48 7.48 7.28 7.28 0.0M
2023-03-06 7.86 7.86 7.72 7.72 0.0M
2023-03-03 7.90 7.90 7.90 7.90 0.0M
2023-03-02 7.88 7.88 7.70 7.70 0.0M
2023-03-01 7.68 7.88 7.68 7.88 0.0M
2023-02-28 7.90 7.90 7.90 7.90 0.0M
2023-02-27 7.90 7.90 7.90 7.90 0.0M
2023-02-24 7.76 7.76 7.50 7.50 0.0M
2023-02-22 7.92 7.92 7.92 7.92 0.0M
2023-02-21 7.64 7.64 7.46 7.46 0.0M
2023-02-17 7.94 7.94 7.94 7.94 0.0M
2023-02-16 7.70 7.70 7.70 7.70 0.0M
2023-02-15 7.68 7.96 7.68 7.96 0.0M
2023-02-13 7.54 7.96 7.54 7.96 0.0M
2023-02-09 7.96 7.96 7.96 7.96 0.0M
2023-02-06 7.96 7.96 7.96 7.96 0.0M
2023-02-03 7.96 7.96 7.96 7.96 0.0M
2023-02-02 7.60 7.98 7.60 7.98 0.0M
2023-02-01 7.90 7.90 7.90 7.90 0.0M
2023-01-30 7.98 7.98 7.98 7.98 0.0M
2023-01-27 7.84 7.84 7.84 7.84 0.0M
2023-01-25 7.98 7.98 7.98 7.98 0.0M
2023-01-24 7.98 7.98 7.98 7.98 0.0M
2023-01-20 7.98 7.98 7.98 7.98 0.0M
2023-01-19 7.44 7.98 7.44 7.98 0.0M
2023-01-18 7.96 7.98 7.96 7.98 0.0M
2023-01-16 8.00 8.00 8.00 8.00 0.0M
2023-01-13 8.00 8.00 8.00 8.00 0.0M
2023-01-12 8.00 8.00 8.00 8.00 0.0M
2023-01-11 7.88 8.00 7.88 8.00 0.0M
2023-01-10 7.84 7.84 7.84 7.84 0.0M
2023-01-09 7.78 7.78 7.78 7.78 0.0M
2023-01-06 7.78 7.78 7.78 7.78 0.0M
2023-01-05 7.40 7.78 7.40 7.78 0.0M
2023-01-04 7.46 7.46 7.46 7.46 0.0M
2023-01-03 7.44 7.44 7.44 7.44 0.0M
2023-01-02 7.24 7.26 7.24 7.26 0.0M