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
2023-12-29 16.25 16.30 16.00 16.20 0.0M
2023-12-28 16.10 16.30 16.00 16.25 0.0M
2023-12-27 16.05 16.20 16.00 16.10 0.0M
2023-12-22 15.45 16.20 15.45 16.00 0.0M
2023-12-21 15.00 15.65 15.00 15.45 0.0M
2023-12-20 14.30 15.20 14.30 15.00 0.0M
2023-12-19 14.00 14.30 13.40 14.15 0.0M
2023-12-18 14.20 14.40 14.15 14.25 0.0M
2023-12-15 14.55 14.55 14.05 14.20 0.0M
2023-12-14 14.30 14.50 14.00 14.50 0.0M
2023-12-13 13.50 14.40 13.50 14.00 0.0M
2023-12-12 13.25 13.40 13.00 13.35 0.0M
2023-12-11 13.00 13.40 13.00 13.25 0.0M
2023-12-08 12.60 13.00 12.50 13.00 0.0M
2023-12-07 12.60 12.70 12.50 12.50 0.0M
2023-12-06 12.50 12.65 12.50 12.60 0.0M
2023-12-05 12.65 12.65 12.45 12.50 0.0M
2023-12-04 12.70 12.75 12.65 12.65 0.0M
2023-12-01 12.75 12.85 12.70 12.70 0.0M
2023-11-30 12.80 12.85 12.50 12.75 0.0M
2023-11-29 12.85 12.85 12.65 12.80 0.0M
2023-11-28 12.60 12.85 12.55 12.80 0.1M
2023-11-27 12.65 12.70 12.60 12.60 0.0M
2023-11-24 12.60 12.60 12.45 12.60 0.0M
2023-11-23 12.50 12.70 12.50 12.60 0.0M
2023-11-22 12.40 12.75 12.40 12.50 0.0M
2023-11-21 12.55 12.60 12.40 12.40 0.0M
2023-11-20 12.40 12.55 12.35 12.55 0.0M
2023-11-17 12.40 12.50 12.40 12.40 0.0M
2023-11-16 12.55 12.55 12.40 12.40 0.0M
2023-11-15 12.50 12.70 12.40 12.55 0.0M
2023-11-14 12.65 12.70 12.50 12.50 0.0M
2023-11-13 12.80 12.85 12.35 12.60 0.0M
2023-11-10 12.40 12.80 12.40 12.80 0.0M
2023-11-09 12.45 12.50 12.25 12.40 0.0M
2023-11-08 12.30 12.45 12.25 12.45 0.0M
2023-11-07 12.50 12.50 12.25 12.30 0.0M
2023-11-06 12.50 12.60 12.45 12.50 0.0M
2023-11-03 11.85 12.95 11.85 12.50 0.0M
2023-11-02 11.70 11.85 11.70 11.85 0.0M
2023-11-01 11.40 11.70 11.40 11.70 0.0M
2023-10-31 11.40 11.55 11.30 11.40 0.0M
2023-10-30 11.55 11.55 11.40 11.40 0.0M
2023-10-27 11.40 11.55 11.40 11.55 0.0M
2023-10-26 11.35 11.40 11.25 11.40 0.0M
2023-10-25 11.60 11.60 11.25 11.25 0.0M
2023-10-24 11.55 11.75 11.50 11.60 0.0M
2023-10-23 11.75 11.75 11.45 11.55 0.0M
2023-10-20 11.80 11.85 11.55 11.70 0.0M
2023-10-19 11.85 12.00 11.75 11.80 0.0M
2023-10-18 11.80 12.00 11.75 11.85 0.0M
2023-10-17 11.90 11.95 11.80 11.80 0.0M
2023-10-16 11.60 12.00 11.60 11.90 0.0M
2023-10-13 11.95 12.00 11.60 11.75 0.0M
2023-10-12 11.90 12.00 11.70 11.90 0.0M
2023-10-11 11.90 11.95 11.70 11.95 0.0M
2023-10-10 11.75 11.90 11.75 11.90 0.0M
2023-10-09 11.70 11.75 11.55 11.75 0.0M
2023-10-06 11.75 11.80 11.60 11.70 0.0M
2023-10-05 11.80 12.00 11.75 11.75 0.0M
2023-10-04 12.10 12.15 11.75 11.75 0.0M
2023-10-03 12.20 12.25 11.85 12.10 0.0M
2023-10-02 12.05 12.20 11.85 12.20 0.0M
2023-09-29 12.00 12.10 11.75 11.80 0.0M
2023-09-28 11.70 12.25 11.70 11.75 0.0M
2023-09-27 11.85 11.85 11.25 11.70 0.0M
2023-09-26 12.35 12.45 11.65 11.85 0.0M
2023-09-25 12.50 12.55 12.35 12.35 0.0M
2023-09-22 12.50 12.55 12.50 12.50 0.0M
2023-09-21 12.50 12.50 12.40 12.50 0.0M
2023-09-20 12.60 12.70 12.40 12.50 0.0M
2023-09-19 12.60 12.60 12.50 12.60 0.0M
2023-09-18 12.65 12.70 12.40 12.60 0.0M
2023-09-15 12.60 12.70 12.60 12.65 0.0M
2023-09-14 12.55 12.70 12.35 12.55 0.0M
2023-09-13 12.80 12.90 12.50 12.55 0.0M
2023-09-12 13.15 13.20 12.70 12.80 0.0M
2023-09-11 13.70 13.70 13.15 13.15 0.0M
2023-09-08 13.85 14.10 13.55 13.70 0.0M
2023-09-07 13.50 13.85 13.50 13.85 0.0M
2023-09-06 13.55 13.60 13.40 13.50 0.0M
2023-09-05 13.65 13.80 13.25 13.55 0.0M
2023-09-04 13.60 13.80 13.40 13.65 0.0M
2023-09-01 13.15 13.70 13.15 13.60 0.0M
2023-08-31 13.10 13.25 13.10 13.15 0.0M
2023-08-30 13.15 13.15 13.05 13.10 0.0M
2023-08-29 13.10 13.15 12.95 13.15 0.0M
2023-08-28 13.65 13.65 13.00 13.05 0.0M
2023-08-25 13.65 13.70 13.65 13.65 0.0M
2023-08-24 13.80 13.80 13.65 13.65 0.0M
2023-08-23 13.65 13.85 13.60 13.70 0.0M
2023-08-22 13.45 13.85 13.45 13.60 0.0M
2023-08-21 13.50 13.65 13.40 13.40 0.0M
2023-08-18 13.60 13.70 13.55 13.55 0.0M
2023-08-17 13.70 13.75 13.60 13.60 0.0M
2023-08-16 13.50 13.75 13.50 13.70 0.0M
2023-08-15 13.70 13.70 13.35 13.50 0.0M
2023-08-14 13.70 13.85 13.65 13.70 0.0M
2023-08-11 13.70 13.70 13.60 13.70 0.0M
2023-08-10 13.70 13.80 13.60 13.70 0.0M
2023-08-09 13.90 14.00 13.55 13.70 0.0M
2023-08-08 13.80 13.90 13.70 13.90 0.0M
2023-08-07 13.85 14.00 13.80 13.80 0.0M
2023-08-04 14.35 14.35 13.70 13.85 0.0M
2023-08-03 14.45 14.50 14.20 14.35 0.0M
2023-08-02 14.80 14.80 14.40 14.40 0.0M
2023-08-01 14.40 14.80 14.20 14.80 0.0M
2023-07-31 14.40 14.50 14.10 14.40 0.0M
2023-07-28 14.50 14.55 14.40 14.40 0.0M
2023-07-27 14.70 14.70 14.50 14.50 0.0M
2023-07-26 14.70 14.80 14.60 14.70 0.0M
2023-07-25 14.10 14.70 14.10 14.70 0.0M
2023-07-24 14.25 14.25 14.10 14.10 0.0M
2023-07-21 14.40 14.40 14.10 14.35 0.0M
2023-07-20 14.55 14.60 14.10 14.40 0.0M
2023-07-19 14.55 14.60 14.50 14.55 0.0M
2023-07-18 14.60 14.80 14.50 14.55 0.0M
2023-07-17 15.10 15.10 14.30 14.60 0.0M
2023-07-14 14.45 15.10 14.45 15.10 0.0M
2023-07-13 14.00 14.85 14.00 14.45 0.0M
2023-07-12 13.40 14.70 13.30 13.95 0.0M
2023-07-11 12.70 13.60 12.65 13.40 0.0M
2023-07-10 12.75 12.75 12.60 12.70 0.0M
2023-07-07 12.45 12.75 12.45 12.75 0.0M
2023-07-06 12.90 13.20 12.40 12.40 0.0M
2023-07-05 12.25 13.15 12.25 12.90 0.0M
2023-07-04 12.30 12.30 11.70 12.25 0.0M
2023-07-03 12.30 12.45 12.20 12.30 0.0M
2023-06-30 12.50 12.60 12.20 12.50 0.0M
2023-06-29 12.15 12.65 12.15 12.50 0.0M
2023-06-28 12.25 12.35 12.10 12.15 0.0M
2023-06-27 12.05 12.25 12.00 12.25 0.0M
2023-06-26 12.10 12.45 11.80 12.05 0.0M
2023-06-23 12.15 12.25 12.05 12.10 0.0M
2023-06-22 12.30 12.40 12.00 12.15 0.0M
2023-06-21 12.45 12.50 12.30 12.30 0.0M
2023-06-20 12.50 12.70 12.40 12.45 0.0M
2023-06-19 12.40 12.50 12.40 12.50 0.0M
2023-06-16 12.60 12.60 12.25 12.40 0.0M
2023-06-15 12.60 12.70 12.40 12.40 0.0M
2023-06-14 12.30 12.70 12.25 12.60 0.0M
2023-06-13 12.20 12.50 12.05 12.25 0.0M
2023-06-12 12.20 12.20 12.10 12.10 0.0M
2023-06-09 12.20 12.20 12.15 12.20 0.0M
2023-06-08 12.20 12.20 12.05 12.20 0.0M
2023-06-07 12.30 12.45 12.20 12.30 0.0M
2023-06-06 12.35 12.35 12.20 12.30 0.0M
2023-06-05 12.15 12.70 12.15 12.35 0.0M
2023-06-02 12.10 12.20 11.95 12.15 0.0M
2023-06-01 12.10 12.20 12.05 12.05 0.0M
2023-05-31 12.35 12.40 12.10 12.15 0.0M
2023-05-30 12.45 12.50 12.30 12.35 0.0M
2023-05-29 12.40 12.40 12.15 12.40 0.0M
2023-05-26 12.50 12.55 12.35 12.45 0.0M
2023-05-25 12.60 12.65 12.50 12.50 0.0M
2023-05-24 12.85 12.95 12.55 12.55 0.0M
2023-05-23 12.90 13.00 12.90 13.00 0.0M
2023-05-22 13.25 13.25 13.05 13.15 0.0M
2023-05-19 13.30 13.30 13.10 13.25 0.0M
2023-05-18 13.05 13.40 13.05 13.30 0.0M
2023-05-17 13.10 13.20 13.05 13.05 0.0M
2023-05-16 12.90 13.10 12.90 13.10 0.0M
2023-05-15 13.15 13.15 12.90 12.90 0.0M
2023-05-12 13.30 13.30 13.15 13.15 0.0M
2023-05-11 13.30 13.35 13.20 13.30 0.0M
2023-05-10 13.20 13.30 13.20 13.30 0.0M
2023-05-09 13.20 13.30 13.15 13.15 0.0M
2023-05-08 12.95 13.25 12.95 13.25 0.0M
2023-05-05 13.10 13.10 12.90 13.05 0.0M
2023-05-04 13.05 13.15 12.85 13.15 0.0M
2023-05-03 12.75 13.10 12.75 13.05 0.0M
2023-05-02 12.95 12.95 12.70 12.75 0.0M
2023-04-28 12.85 13.00 12.80 12.95 0.0M
2023-04-27 13.40 13.40 12.70 12.90 0.0M
2023-04-26 13.35 13.45 13.30 13.40 0.0M
2023-04-25 13.40 13.45 13.30 13.35 0.0M
2023-04-24 13.40 13.40 13.30 13.40 0.0M
2023-04-21 13.30 13.40 13.30 13.40 0.0M
2023-04-20 13.40 13.40 13.25 13.30 0.0M
2023-04-19 13.30 13.40 13.15 13.40 0.0M
2023-04-18 13.30 13.50 13.20 13.30 0.0M
2023-04-17 13.35 13.40 13.20 13.30 0.0M
2023-04-14 13.50 13.50 13.20 13.30 0.0M
2023-04-13 13.25 13.40 13.05 13.30 0.0M
2023-04-12 13.15 13.30 13.15 13.25 0.0M
2023-04-11 12.80 13.15 12.80 13.15 0.0M
2023-04-06 12.75 12.85 12.65 12.80 0.0M
2023-04-05 12.90 12.90 12.70 12.75 0.0M
2023-04-04 12.85 12.90 12.80 12.90 0.0M
2023-04-03 13.00 13.05 12.60 12.85 0.0M
2023-03-31 13.18 13.18 12.90 13.02 0.0M
2023-03-30 13.32 13.32 12.92 13.20 0.0M
2023-03-29 13.20 13.32 13.20 13.32 0.0M
2023-03-28 13.12 13.20 13.12 13.20 0.0M
2023-03-27 13.00 13.12 12.90 13.12 0.0M
2023-03-24 13.08 13.08 12.80 13.00 0.0M
2023-03-23 13.18 13.18 13.02 13.06 0.0M
2023-03-22 13.52 13.52 12.80 13.18 0.0M
2023-03-21 13.10 13.52 13.00 13.52 0.0M
2023-03-20 12.76 13.06 12.70 12.98 0.0M
2023-03-17 12.98 13.04 12.72 12.72 0.0M
2023-03-16 13.64 13.64 13.02 13.04 0.0M
2023-03-15 13.42 13.90 13.16 13.62 0.0M
2023-03-14 14.04 14.48 14.04 14.16 0.0M
2023-03-13 14.74 14.74 14.00 14.04 0.0M
2023-03-10 15.04 15.06 14.70 14.74 0.0M
2023-03-09 15.20 15.22 14.90 15.06 0.0M
2023-03-08 15.68 15.68 14.70 15.20 0.0M
2023-03-07 16.20 16.38 15.94 16.00 0.0M
2023-03-06 15.98 16.18 15.98 16.18 0.0M
2023-03-03 16.00 16.12 15.90 15.94 0.0M
2023-03-02 15.70 16.14 15.68 15.92 0.0M
2023-03-01 15.62 15.74 15.62 15.70 0.0M
2023-02-28 15.70 15.78 15.54 15.58 0.0M
2023-02-27 15.40 15.70 15.40 15.70 0.0M
2023-02-24 15.40 15.40 15.26 15.26 0.0M
2023-02-23 15.28 15.34 15.20 15.34 0.0M
2023-02-22 15.38 15.40 15.30 15.32 0.0M
2023-02-21 15.70 15.72 15.20 15.40 0.0M
2023-02-20 14.90 15.78 14.90 15.70 0.0M
2023-02-17 14.80 14.88 14.80 14.88 0.0M
2023-02-16 14.68 14.88 14.64 14.88 0.0M
2023-02-15 14.64 14.78 14.60 14.68 0.0M
2023-02-14 14.88 14.88 14.60 14.62 0.0M
2023-02-13 14.88 14.88 14.80 14.88 0.0M
2023-02-10 14.86 14.88 14.82 14.88 0.0M
2023-02-09 14.88 14.88 14.80 14.88 0.0M
2023-02-08 14.96 14.98 14.80 14.88 0.0M
2023-02-07 15.12 15.12 14.96 14.98 0.0M
2023-02-06 15.10 15.12 15.02 15.12 0.0M
2023-02-03 15.20 15.30 15.10 15.10 0.0M
2023-02-02 15.30 15.30 14.92 15.14 0.0M
2023-02-01 15.30 15.30 15.22 15.30 0.0M
2023-01-31 15.36 15.36 15.20 15.30 0.0M
2023-01-30 15.60 15.76 15.36 15.36 0.0M
2023-01-27 15.66 15.78 15.66 15.78 0.0M
2023-01-26 15.62 15.74 15.62 15.66 0.0M
2023-01-25 15.62 15.74 15.58 15.62 0.0M
2023-01-24 15.82 15.82 15.12 15.58 0.0M
2023-01-23 15.36 16.00 15.36 15.82 0.0M
2023-01-20 15.26 15.32 15.16 15.30 0.0M
2023-01-19 15.10 15.18 15.02 15.14 0.0M
2023-01-18 14.94 15.10 14.80 15.10 0.0M
2023-01-17 14.88 14.90 14.86 14.90 0.0M
2023-01-16 14.80 14.90 14.62 14.88 0.0M
2023-01-13 14.82 14.90 14.78 14.90 0.0M
2023-01-12 14.84 14.86 14.68 14.80 0.0M
2023-01-11 14.82 14.88 14.80 14.86 0.0M
2023-01-10 14.92 14.94 14.82 14.82 0.0M
2023-01-09 15.08 15.14 14.88 14.92 0.0M
2023-01-06 15.12 15.12 15.04 15.10 0.0M
2023-01-05 15.18 15.18 15.00 15.10 0.0M
2023-01-04 15.28 15.38 15.06 15.16 0.0M
2023-01-03 15.50 15.50 15.10 15.22 0.0M
2023-01-02 15.06 15.64 15.06 15.48 0.0M