Piscines Desjoyaux

ALPDX
🏛️ france →
12.95
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 14.40 15.66 14.40 15.04 0.0M
2022-12-29 14.38 14.42 14.30 14.40 0.0M
2022-12-28 14.40 14.40 14.02 14.38 0.0M
2022-12-27 15.00 15.00 14.42 14.42 0.0M
2022-12-23 15.12 15.12 14.92 14.92 0.0M
2022-12-22 15.06 15.32 15.06 15.10 0.0M
2022-12-21 15.00 15.10 14.62 15.06 0.0M
2022-12-20 15.30 15.30 14.54 15.00 0.0M
2022-12-19 15.80 15.80 14.84 15.30 0.0M
2022-12-16 16.90 17.12 16.66 16.68 0.0M
2022-12-15 17.00 17.04 16.70 16.90 0.0M
2022-12-14 17.12 17.12 16.98 17.00 0.0M
2022-12-13 16.98 17.10 16.90 17.08 0.0M
2022-12-12 17.22 17.22 16.82 16.98 0.0M
2022-12-09 17.26 17.34 17.16 17.16 0.0M
2022-12-08 17.04 17.24 17.04 17.24 0.0M
2022-12-07 17.30 17.30 17.04 17.04 0.0M
2022-12-06 17.58 17.58 17.20 17.22 0.0M
2022-12-05 16.92 17.70 16.92 17.58 0.0M
2022-12-02 16.84 16.90 16.82 16.86 0.0M
2022-12-01 16.80 16.84 16.74 16.84 0.0M
2022-11-30 16.78 16.80 16.68 16.80 0.0M
2022-11-29 17.00 17.00 16.56 16.78 0.0M
2022-11-28 16.82 17.00 16.30 17.00 0.0M
2022-11-25 16.08 16.82 16.08 16.82 0.0M
2022-11-24 15.80 16.06 15.78 16.06 0.0M
2022-11-23 15.74 15.80 15.72 15.80 0.0M
2022-11-22 15.74 15.80 15.46 15.72 0.0M
2022-11-21 15.92 15.92 15.64 15.72 0.0M
2022-11-18 15.90 16.00 15.80 15.90 0.0M
2022-11-17 15.56 16.18 15.54 15.80 0.0M
2022-11-16 16.68 16.70 15.14 15.54 0.0M
2022-11-15 15.88 16.62 15.86 16.46 0.0M
2022-11-14 14.98 15.86 14.98 15.86 0.0M
2022-11-11 14.60 14.96 14.56 14.94 0.0M
2022-11-10 14.48 14.60 14.32 14.58 0.0M
2022-11-09 14.42 14.76 14.38 14.50 0.0M
2022-11-08 14.56 14.94 14.00 14.42 0.0M
2022-11-07 14.78 15.10 14.52 14.56 0.0M
2022-11-04 14.66 14.80 14.58 14.80 0.0M
2022-11-03 14.80 14.80 14.50 14.66 0.0M
2022-11-02 14.68 14.78 14.60 14.78 0.0M
2022-11-01 14.50 14.64 14.50 14.64 0.0M
2022-10-31 14.50 14.54 14.50 14.50 0.0M
2022-10-28 14.62 14.62 14.36 14.54 0.0M
2022-10-27 14.72 14.74 14.60 14.62 0.0M
2022-10-26 15.00 15.00 14.72 14.72 0.0M
2022-10-25 15.28 15.28 14.22 15.00 0.0M
2022-10-24 14.76 15.42 14.68 15.26 0.0M
2022-10-21 14.52 14.54 14.20 14.42 0.0M
2022-10-20 14.22 14.50 14.20 14.50 0.0M
2022-10-19 14.44 14.60 14.20 14.20 0.0M
2022-10-18 13.46 14.48 13.46 14.42 0.0M
2022-10-17 13.10 13.46 13.10 13.46 0.0M
2022-10-14 12.58 13.26 12.58 13.00 0.0M
2022-10-13 12.56 12.60 12.50 12.52 0.0M
2022-10-12 12.86 12.92 12.50 12.54 0.0M
2022-10-11 13.00 13.00 12.80 12.82 0.0M
2022-10-10 13.38 13.38 12.92 13.16 0.0M
2022-10-07 13.66 13.66 13.34 13.38 0.0M
2022-10-06 13.58 13.88 13.58 13.66 0.0M
2022-10-05 13.38 13.62 13.20 13.58 0.0M
2022-10-04 13.02 13.62 13.00 13.36 0.0M
2022-10-03 13.60 13.60 12.86 13.00 0.0M
2022-09-30 13.96 14.00 13.20 13.60 0.0M
2022-09-29 14.30 14.30 13.50 13.94 0.0M
2022-09-28 14.76 14.78 14.08 14.30 0.0M
2022-09-27 14.76 14.82 14.74 14.74 0.0M
2022-09-26 15.00 15.00 14.30 14.76 0.0M
2022-09-23 15.60 15.60 15.00 15.00 0.0M
2022-09-22 16.04 16.04 15.50 15.58 0.0M
2022-09-21 16.42 16.42 16.02 16.02 0.0M
2022-09-20 16.60 16.60 16.40 16.42 0.0M
2022-09-19 16.70 16.80 16.58 16.58 0.0M
2022-09-16 16.72 16.80 16.66 16.70 0.0M
2022-09-15 16.60 16.86 16.60 16.70 0.0M
2022-09-14 16.46 16.60 16.44 16.60 0.0M
2022-09-13 16.44 16.66 16.42 16.46 0.0M
2022-09-12 16.44 16.88 16.38 16.42 0.0M
2022-09-09 16.22 16.82 16.22 16.44 0.0M
2022-09-08 17.06 17.08 16.14 16.14 0.0M
2022-09-07 17.22 17.22 17.02 17.06 0.0M
2022-09-06 17.14 17.22 17.10 17.22 0.0M
2022-09-05 17.20 17.22 17.10 17.12 0.0M
2022-09-02 17.60 17.94 17.42 17.60 0.0M
2022-09-01 18.28 18.38 18.00 18.00 0.0M
2022-08-31 18.30 18.40 18.30 18.40 0.0M
2022-08-30 18.30 18.40 18.26 18.32 0.0M
2022-08-29 18.30 18.78 18.02 18.30 0.0M
2022-08-26 19.80 19.92 19.76 19.78 0.0M
2022-08-25 19.98 19.98 19.80 19.80 0.0M
2022-08-24 19.90 20.00 19.84 19.96 0.0M
2022-08-23 19.98 19.98 19.84 19.94 0.0M
2022-08-22 20.00 20.00 19.84 19.98 0.0M
2022-08-19 19.90 20.05 19.90 20.00 0.0M
2022-08-18 19.84 20.05 19.70 19.88 0.0M
2022-08-17 19.88 19.94 19.82 19.84 0.0M
2022-08-16 20.00 20.05 19.88 19.88 0.0M
2022-08-15 20.00 20.00 19.90 19.98 0.0M
2022-08-12 20.00 20.05 19.96 19.96 0.0M
2022-08-11 19.90 20.05 19.84 20.00 0.0M
2022-08-10 19.80 19.84 19.78 19.84 0.0M
2022-08-09 19.96 19.96 19.74 19.80 0.0M
2022-08-08 19.76 19.84 19.54 19.84 0.0M
2022-08-05 20.00 20.00 19.70 19.74 0.0M
2022-08-04 20.10 20.10 19.82 19.98 0.0M
2022-08-03 20.50 20.50 19.78 20.10 0.0M
2022-08-02 19.96 20.55 19.96 20.40 0.0M
2022-08-01 19.94 20.45 19.78 19.96 0.0M
2022-07-29 18.74 19.94 18.74 19.94 0.0M
2022-07-28 19.16 19.16 18.70 18.74 0.0M
2022-07-27 19.00 19.16 18.94 19.16 0.0M
2022-07-26 18.96 19.00 18.88 19.00 0.0M
2022-07-25 19.00 19.00 18.54 18.96 0.0M
2022-07-22 19.44 19.44 19.06 19.26 0.0M
2022-07-21 19.68 19.70 19.24 19.44 0.0M
2022-07-20 19.56 19.68 19.42 19.68 0.0M
2022-07-19 19.20 19.30 19.10 19.30 0.0M
2022-07-18 18.90 19.20 18.50 19.20 0.0M
2022-07-15 18.70 18.86 18.68 18.86 0.0M
2022-07-14 18.80 19.04 18.70 18.70 0.0M
2022-07-13 19.50 19.50 18.80 18.80 0.0M
2022-07-12 19.90 19.98 19.54 19.54 0.0M
2022-07-11 20.00 20.25 19.64 19.90 0.0M
2022-07-08 19.62 20.55 19.56 20.50 0.0M
2022-07-07 19.60 19.68 19.58 19.62 0.0M
2022-07-06 19.68 19.74 19.58 19.58 0.0M
2022-07-05 19.48 20.20 19.48 19.68 0.0M
2022-07-04 20.30 20.30 19.50 19.50 0.0M
2022-07-01 21.50 21.50 20.25 20.30 0.0M
2022-06-30 22.00 22.00 21.45 21.45 0.0M
2022-06-29 22.10 22.15 22.00 22.00 0.0M
2022-06-28 22.10 22.20 22.10 22.10 0.0M
2022-06-27 22.25 22.45 22.05 22.10 0.0M
2022-06-24 22.40 22.50 22.15 22.30 0.0M
2022-06-23 22.75 22.75 22.10 22.40 0.0M
2022-06-22 22.85 22.90 22.50 22.75 0.0M
2022-06-21 22.80 23.25 22.75 22.85 0.0M
2022-06-20 23.00 23.00 22.50 22.70 0.0M
2022-06-17 22.05 23.00 22.05 23.00 0.0M
2022-06-16 22.20 22.20 21.50 22.05 0.0M
2022-06-15 22.15 22.40 21.95 22.20 0.0M
2022-06-14 21.90 22.35 21.90 22.15 0.0M
2022-06-13 22.40 22.50 21.90 21.90 0.0M
2022-06-10 22.90 22.95 22.50 22.55 0.0M
2022-06-09 23.00 23.00 22.75 22.90 0.0M
2022-06-08 23.00 23.15 23.00 23.00 0.0M
2022-06-07 22.85 23.15 22.85 23.00 0.0M
2022-06-06 22.50 23.05 22.50 22.85 0.0M
2022-06-03 22.40 22.75 22.25 22.50 0.0M
2022-06-02 22.55 22.60 22.35 22.35 0.0M
2022-06-01 23.15 23.15 22.15 22.55 0.0M
2022-05-31 23.30 23.30 23.05 23.10 0.0M
2022-05-30 23.65 23.95 23.15 23.30 0.0M
2022-05-27 23.95 24.00 23.60 23.60 0.0M
2022-05-26 23.95 24.10 23.60 23.90 0.0M
2022-05-25 23.85 23.95 23.70 23.95 0.0M
2022-05-24 24.00 24.15 23.85 23.85 0.0M
2022-05-23 24.00 24.00 23.80 24.00 0.0M
2022-05-20 23.80 24.10 23.60 23.80 0.0M
2022-05-19 24.60 24.60 23.50 23.80 0.0M
2022-05-18 24.50 24.70 24.20 24.60 0.0M
2022-05-17 24.00 24.50 23.95 24.50 0.0M
2022-05-16 23.75 23.90 23.75 23.80 0.0M
2022-05-13 23.45 23.85 23.25 23.75 0.0M
2022-05-12 23.65 23.80 23.00 23.30 0.0M
2022-05-11 23.75 23.75 23.40 23.65 0.0M
2022-05-10 23.25 23.75 23.20 23.75 0.0M
2022-05-09 23.40 23.70 23.05 23.20 0.0M
2022-05-06 23.80 23.80 23.30 23.35 0.0M
2022-05-05 23.90 24.10 23.75 23.75 0.0M
2022-05-04 24.45 24.45 23.60 23.75 0.0M
2022-05-03 24.00 24.20 24.00 24.20 0.0M
2022-05-02 23.50 23.95 23.50 23.95 0.0M
2022-04-29 23.45 23.60 23.30 23.50 0.0M
2022-04-28 23.55 23.55 23.20 23.45 0.0M
2022-04-27 23.75 23.75 23.55 23.60 0.0M
2022-04-26 24.00 24.05 23.40 23.75 0.0M
2022-04-25 24.05 24.05 23.80 24.00 0.0M
2022-04-22 24.00 24.15 23.80 24.00 0.0M
2022-04-21 24.00 24.30 23.95 24.10 0.0M
2022-04-20 24.05 24.05 23.65 24.00 0.0M
2022-04-19 23.30 24.05 23.10 24.05 0.0M
2022-04-14 23.50 23.50 23.05 23.40 0.0M
2022-04-13 23.85 23.95 23.00 23.50 0.0M
2022-04-12 24.35 24.45 24.15 24.45 0.0M
2022-04-11 24.90 25.00 24.35 24.35 0.0M
2022-04-08 24.75 25.00 24.55 24.90 0.0M
2022-04-07 25.30 25.40 24.65 24.75 0.0M
2022-04-06 26.05 26.05 25.10 25.30 0.0M
2022-04-05 26.25 26.25 26.10 26.20 0.0M
2022-04-04 26.35 26.35 26.00 26.25 0.0M
2022-04-01 26.10 27.10 26.10 26.45 0.0M
2022-03-31 26.20 26.40 26.00 26.10 0.0M
2022-03-30 26.60 26.80 26.20 26.80 0.0M
2022-03-29 27.10 27.30 26.80 27.30 0.0M
2022-03-28 26.60 27.10 26.60 27.10 0.0M
2022-03-25 26.40 26.50 26.30 26.50 0.0M
2022-03-24 26.60 26.70 26.30 26.40 0.0M
2022-03-23 26.20 26.80 26.20 26.60 0.0M
2022-03-22 26.00 26.30 25.90 26.10 0.0M
2022-03-21 25.90 26.00 25.70 25.90 0.0M
2022-03-18 25.80 25.80 25.30 25.70 0.0M
2022-03-17 26.30 26.30 25.60 25.80 0.0M
2022-03-16 25.20 26.30 25.20 26.30 0.0M
2022-03-15 25.10 25.50 25.10 25.10 0.0M
2022-03-14 25.20 25.50 25.00 25.10 0.0M
2022-03-11 24.80 25.20 24.30 24.90 0.0M
2022-03-10 25.30 25.30 24.50 24.80 0.0M
2022-03-09 23.50 25.60 23.50 25.30 0.0M
2022-03-08 24.20 24.70 23.00 23.00 0.0M
2022-03-07 24.80 24.80 23.00 23.90 0.0M
2022-03-04 26.00 26.00 24.50 25.40 0.0M
2022-03-03 25.80 26.40 25.70 25.80 0.0M
2022-03-02 26.00 26.00 25.50 25.90 0.0M
2022-03-01 25.70 26.20 25.60 25.70 0.0M
2022-02-28 25.70 25.70 25.30 25.70 0.0M
2022-02-25 25.70 26.20 25.10 25.70 0.0M
2022-02-24 26.20 26.40 25.10 25.40 0.0M
2022-02-23 26.60 27.10 26.40 26.50 0.0M
2022-02-22 27.00 27.20 26.00 26.20 0.0M
2022-02-21 28.40 28.40 27.40 27.50 0.0M
2022-02-18 28.20 28.60 28.10 28.40 0.0M
2022-02-17 28.20 28.50 28.20 28.30 0.0M
2022-02-16 28.90 28.90 28.40 28.80 0.0M
2022-02-15 28.40 29.20 27.70 29.00 0.0M
2022-02-14 28.60 28.80 27.00 28.50 0.0M
2022-02-11 28.80 29.00 28.80 28.90 0.0M
2022-02-10 28.70 29.00 28.30 29.00 0.0M
2022-02-09 28.30 28.70 28.00 28.40 0.0M
2022-02-08 27.90 28.40 27.70 28.30 0.0M
2022-02-07 27.60 27.90 27.60 27.90 0.0M
2022-02-04 27.80 27.80 27.30 27.80 0.0M
2022-02-03 27.90 28.10 27.60 27.70 0.0M
2022-02-02 28.30 28.40 27.90 28.00 0.0M
2022-02-01 28.40 28.40 27.90 28.30 0.0M
2022-01-31 28.70 28.70 27.90 28.30 0.0M
2022-01-28 28.60 28.80 28.20 28.20 0.0M
2022-01-27 27.60 28.50 27.60 28.40 0.0M
2022-01-26 27.60 28.70 27.60 28.60 0.0M
2022-01-25 27.10 28.00 27.10 27.80 0.0M
2022-01-24 27.50 27.60 26.80 27.00 0.0M
2022-01-21 28.20 28.50 27.60 28.10 0.0M
2022-01-20 28.00 29.10 27.60 29.00 0.0M
2022-01-19 27.40 27.90 27.30 27.70 0.0M
2022-01-18 28.50 28.50 27.40 27.70 0.0M
2022-01-17 28.90 28.90 27.90 28.50 0.0M
2022-01-14 29.40 29.40 29.00 29.10 0.0M
2022-01-13 29.70 29.70 29.00 29.40 0.0M
2022-01-12 28.70 29.40 28.70 29.00 0.0M
2022-01-11 29.00 29.30 28.60 28.60 0.0M
2022-01-10 30.50 30.50 28.20 29.90 0.0M
2022-01-07 30.00 30.10 29.60 30.10 0.0M
2022-01-06 29.90 29.90 29.30 29.50 0.0M
2022-01-05 29.50 29.90 29.20 29.20 0.0M
2022-01-04 30.30 31.00 29.00 29.80 0.0M
2022-01-03 29.70 30.30 29.70 29.90 0.0M