Poujoulat

ALPJT
🏛️ france →
8.26
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 12.88 12.88 12.15 12.45 0.0M
2021-12-30 12.62 12.88 12.50 12.88 0.0M
2021-12-29 12.62 12.62 12.50 12.50 0.0M
2021-12-28 12.35 12.62 12.25 12.62 0.0M
2021-12-27 12.45 12.45 12.15 12.35 0.0M
2021-12-24 12.45 12.50 12.45 12.45 0.0M
2021-12-23 12.45 12.45 12.45 12.45 0.0M
2021-12-22 12.45 12.45 12.25 12.45 0.0M
2021-12-21 12.50 12.50 12.50 12.50 0.0M
2021-12-20 12.00 12.88 12.00 12.50 0.0M
2021-12-17 12.40 12.40 12.40 12.40 0.0M
2021-12-16 12.75 12.75 12.05 12.40 0.0M
2021-12-15 12.75 12.75 12.50 12.62 0.0M
2021-12-14 12.50 12.75 12.45 12.75 0.0M
2021-12-13 12.75 12.75 12.50 12.50 0.0M
2021-12-10 12.75 12.75 12.50 12.75 0.0M
2021-12-09 12.62 13.00 12.50 12.62 0.0M
2021-12-08 12.50 12.50 12.45 12.50 0.0M
2021-12-07 12.50 12.50 12.45 12.50 0.0M
2021-12-06 12.50 12.50 12.45 12.50 0.0M
2021-12-03 12.50 12.50 12.45 12.50 0.0M
2021-12-02 12.05 12.50 12.05 12.50 0.0M
2021-12-01 12.10 12.10 12.00 12.00 0.0M
2021-11-30 12.10 12.10 12.10 12.10 0.0M
2021-11-29 12.05 12.10 12.05 12.10 0.0M
2021-11-26 12.62 12.62 12.10 12.15 0.0M
2021-11-25 12.88 13.00 12.62 12.62 0.0M
2021-11-24 12.75 12.88 12.75 12.88 0.0M
2021-11-23 12.62 13.00 12.25 12.75 0.0M
2021-11-22 12.88 13.12 12.88 13.00 0.0M
2021-11-19 13.38 13.62 12.88 13.38 0.0M
2021-11-18 13.62 13.62 12.75 13.38 0.0M
2021-11-17 13.25 13.50 13.12 13.50 0.1M
2021-11-16 13.00 13.25 12.88 13.25 0.0M
2021-11-15 12.50 12.88 12.50 12.75 0.0M
2021-11-12 12.35 12.45 12.35 12.45 0.0M
2021-11-11 12.30 12.35 12.30 12.35 0.0M
2021-11-10 12.25 12.50 12.25 12.25 0.0M
2021-11-09 12.10 12.35 12.10 12.35 0.0M
2021-11-08 12.25 12.25 12.10 12.10 0.0M
2021-11-05 12.35 12.35 12.35 12.35 0.0M
2021-11-04 12.40 12.40 12.35 12.40 0.0M
2021-11-03 12.25 12.50 12.25 12.50 0.0M
2021-11-02 12.35 12.35 12.20 12.20 0.0M
2021-11-01 12.25 12.40 12.20 12.40 0.0M
2021-10-29 12.40 12.40 12.40 12.40 0.0M
2021-10-28 12.45 12.45 12.40 12.40 0.0M
2021-10-27 12.50 12.50 12.50 12.50 0.0M
2021-10-26 12.30 12.50 12.25 12.50 0.0M
2021-10-25 12.30 12.75 12.30 12.30 0.0M
2021-10-22 12.62 12.62 12.30 12.30 0.0M
2021-10-21 12.50 12.62 12.50 12.62 0.0M
2021-10-20 12.40 12.40 12.40 12.40 0.0M
2021-10-19 12.62 12.62 12.40 12.40 0.0M
2021-10-18 12.62 12.75 12.62 12.75 0.0M
2021-10-15 12.75 12.75 12.62 12.62 0.0M
2021-10-14 12.50 13.00 12.40 13.00 0.0M
2021-10-13 13.00 13.00 13.00 13.00 0.0M
2021-10-12 12.62 13.00 12.62 12.88 0.0M
2021-10-11 12.00 12.88 12.00 12.50 0.0M
2021-10-08 12.88 13.00 12.75 12.75 0.0M
2021-10-07 12.88 12.88 12.75 12.88 0.0M
2021-10-06 13.00 13.00 12.88 12.88 0.0M
2021-10-05 13.00 13.00 12.88 13.00 0.0M
2021-10-04 13.00 13.00 13.00 13.00 0.0M
2021-10-01 13.25 13.25 13.12 13.12 0.0M
2021-09-30 13.25 13.25 13.25 13.25 0.0M
2021-09-29 13.25 13.25 13.00 13.25 0.0M
2021-09-28 13.25 13.38 13.25 13.25 0.0M
2021-09-27 13.38 13.50 13.12 13.38 0.0M
2021-09-24 13.00 13.12 13.00 13.12 0.0M
2021-09-23 13.50 13.62 12.88 13.12 0.0M
2021-09-22 13.75 13.88 12.50 13.38 0.0M
2021-09-21 12.15 13.88 12.15 13.50 0.0M
2021-09-20 12.30 12.30 12.00 12.15 0.0M
2021-09-17 12.15 12.40 12.00 12.00 0.0M
2021-09-16 12.10 12.10 12.10 12.10 0.0M
2021-09-15 11.95 12.15 11.90 12.00 0.0M
2021-09-14 11.75 11.95 11.75 11.95 0.0M
2021-09-13 11.90 11.90 11.75 11.75 0.0M
2021-09-10 11.80 11.85 11.80 11.85 0.0M
2021-09-09 11.40 11.40 11.40 11.40 0.0M
2021-09-08 11.20 11.20 11.20 11.20 0.0M
2021-09-07 11.10 11.10 11.10 11.10 0.0M
2021-09-06 10.90 11.00 10.90 11.00 0.0M
2021-09-03 11.05 11.05 10.90 10.90 0.0M
2021-09-02 11.00 11.00 11.00 11.00 0.0M
2021-09-01 11.00 11.00 11.00 11.00 0.0M
2021-08-31 11.00 11.00 11.00 11.00 0.0M
2021-08-30 11.05 11.05 11.05 11.05 0.0M
2021-08-27 11.05 11.05 11.05 11.05 0.0M
2021-08-26 10.95 11.05 10.95 11.05 0.0M
2021-08-25 10.95 10.95 10.95 10.95 0.0M
2021-08-24 10.85 10.85 10.85 10.85 0.0M
2021-08-23 10.85 10.85 10.85 10.85 0.0M
2021-08-20 10.85 10.85 10.85 10.85 0.0M
2021-08-19 11.05 11.05 10.85 10.85 0.0M
2021-08-18 11.45 11.45 11.25 11.25 0.0M
2021-08-17 11.45 11.45 11.45 11.45 0.0M
2021-08-16 11.25 11.50 11.25 11.50 0.0M
2021-08-13 11.25 11.45 11.25 11.45 0.0M
2021-08-12 11.00 11.15 11.00 11.15 0.0M
2021-08-11 10.20 10.30 10.20 10.30 0.0M
2021-08-10 10.30 10.30 10.20 10.20 0.0M
2021-08-09 10.20 10.20 10.20 10.20 0.0M
2021-08-06 10.20 10.20 10.20 10.20 0.0M
2021-08-05 10.00 10.20 10.00 10.20 0.0M
2021-08-04 10.10 10.10 10.00 10.00 0.0M
2021-08-03 10.30 10.30 10.30 10.30 0.0M
2021-08-02 10.75 10.75 10.50 10.50 0.0M
2021-07-30 11.00 11.00 11.00 11.00 0.0M
2021-07-29 10.75 10.85 10.75 10.85 0.0M
2021-07-28 10.80 10.80 10.75 10.75 0.0M
2021-07-27 10.45 10.50 10.45 10.50 0.0M
2021-07-26 10.25 10.45 10.25 10.45 0.0M
2021-07-23 10.05 10.05 10.05 10.05 0.0M
2021-07-22 9.25 9.25 9.25 9.25 0.0M
2021-07-21 9.30 9.30 9.30 9.30 0.0M
2021-07-20 9.30 9.30 9.30 9.30 0.0M
2021-07-19 9.40 9.40 9.30 9.30 0.0M
2021-07-16 9.40 9.40 9.40 9.40 0.0M
2021-07-15 9.30 9.30 9.30 9.30 0.0M
2021-07-14 9.30 9.30 9.30 9.30 0.0M
2021-07-13 9.35 9.35 9.35 9.35 0.0M
2021-07-12 9.25 9.25 9.25 9.25 0.0M
2021-07-09 9.35 9.35 9.25 9.25 0.0M
2021-07-08 9.65 9.65 9.35 9.35 0.0M
2021-07-07 9.55 9.55 9.55 9.55 0.0M
2021-07-06 9.45 9.45 9.45 9.45 0.0M
2021-07-05 9.25 9.25 9.25 9.25 0.0M
2021-07-02 9.15 9.15 9.15 9.15 0.0M
2021-07-01 9.15 9.15 9.10 9.10 0.0M
2021-06-30 9.65 9.65 9.65 9.65 0.0M
2021-06-29 9.65 9.65 9.65 9.65 0.0M
2021-06-28 9.65 9.65 9.65 9.65 0.0M
2021-06-25 9.65 9.65 9.65 9.65 0.0M
2021-06-24 9.70 9.70 9.65 9.65 0.0M
2021-06-23 9.80 9.80 9.70 9.70 0.0M
2021-06-22 10.00 10.00 10.00 10.00 0.0M
2021-06-21 10.00 10.00 10.00 10.00 0.0M
2021-06-18 9.75 9.75 9.75 9.75 0.0M
2021-06-17 9.80 9.80 9.80 9.80 0.0M
2021-06-16 10.25 10.25 10.00 10.00 0.0M
2021-06-15 10.40 10.40 10.40 10.40 0.0M
2021-06-14 10.45 10.45 10.40 10.40 0.0M
2021-06-11 10.45 10.45 10.45 10.45 0.0M
2021-06-10 10.35 10.35 10.35 10.35 0.0M
2021-06-09 10.40 10.45 10.40 10.45 0.0M
2021-06-08 10.15 10.45 10.15 10.45 0.0M
2021-06-07 10.15 10.15 10.15 10.15 0.0M
2021-06-04 10.40 10.40 10.30 10.30 0.0M
2021-06-03 10.40 10.40 10.40 10.40 0.0M
2021-06-02 10.45 10.45 10.40 10.40 0.0M
2021-06-01 10.25 10.25 10.25 10.25 0.0M
2021-05-31 10.40 10.40 10.15 10.15 0.0M
2021-05-28 9.90 9.95 9.90 9.95 0.0M
2021-05-27 9.70 9.90 9.70 9.90 0.0M
2021-05-26 10.00 10.00 9.80 9.80 0.0M
2021-05-25 10.00 10.00 10.00 10.00 0.0M
2021-05-24 9.60 9.60 9.60 9.60 0.0M
2021-05-21 9.50 9.50 9.50 9.50 0.0M
2021-05-20 9.50 9.50 9.50 9.50 0.0M
2021-05-19 9.25 9.25 9.25 9.25 0.0M
2021-05-18 9.25 9.25 9.25 9.25 0.0M
2021-05-17 9.35 9.35 9.35 9.35 0.0M
2021-05-14 9.30 9.45 9.30 9.45 0.0M
2021-05-13 9.35 9.35 9.35 9.35 0.0M
2021-05-12 9.25 9.25 9.25 9.25 0.0M
2021-05-11 9.30 9.30 9.30 9.30 0.0M
2021-05-10 9.25 9.25 9.25 9.25 0.0M
2021-05-07 9.30 9.30 9.30 9.30 0.0M
2021-05-06 9.40 9.40 9.30 9.30 0.0M
2021-05-05 9.50 9.50 9.45 9.45 0.0M
2021-05-04 9.60 9.65 9.60 9.65 0.0M
2021-05-03 9.70 9.70 9.60 9.60 0.0M
2021-04-30 9.70 9.70 9.70 9.70 0.0M
2021-04-29 9.70 9.70 9.70 9.70 0.0M
2021-04-28 9.75 9.85 9.75 9.85 0.0M
2021-04-27 9.85 9.85 9.85 9.85 0.0M
2021-04-26 9.75 9.75 9.75 9.75 0.0M
2021-04-23 9.65 9.70 9.65 9.70 0.0M
2021-04-22 9.65 9.65 9.65 9.65 0.0M
2021-04-21 9.65 9.65 9.65 9.65 0.0M
2021-04-20 9.70 9.70 9.65 9.65 0.0M
2021-04-19 9.70 9.70 9.70 9.70 0.0M
2021-04-16 9.45 9.75 9.45 9.75 0.0M
2021-04-15 9.60 9.70 9.60 9.70 0.0M
2021-04-14 9.50 9.50 9.50 9.50 0.0M
2021-04-13 9.10 9.25 9.10 9.25 0.0M
2021-04-12 9.10 9.10 9.10 9.10 0.0M
2021-04-09 9.00 9.00 9.00 9.00 0.0M
2021-04-08 9.00 9.00 9.00 9.00 0.0M
2021-04-07 9.55 9.55 9.00 9.00 0.0M
2021-04-06 8.95 9.00 8.95 9.00 0.0M
2021-04-01 8.70 8.85 8.70 8.85 0.0M
2021-03-31 8.70 8.70 8.70 8.70 0.0M
2021-03-30 8.70 8.75 8.70 8.75 0.0M
2021-03-29 8.65 8.70 8.65 8.70 0.0M
2021-03-26 8.55 8.60 8.55 8.60 0.0M
2021-03-25 8.60 8.60 8.50 8.50 0.0M
2021-03-24 8.55 8.60 8.55 8.60 0.0M
2021-03-23 8.55 8.55 8.55 8.55 0.0M
2021-03-22 8.45 8.55 8.45 8.55 0.0M
2021-03-19 8.45 8.45 8.45 8.45 0.0M
2021-03-18 8.45 8.45 8.45 8.45 0.0M
2021-03-17 8.45 8.45 8.45 8.45 0.0M
2021-03-16 8.45 8.45 8.45 8.45 0.0M
2021-03-15 8.45 8.45 8.45 8.45 0.0M
2021-03-12 8.40 8.40 8.40 8.40 0.0M
2021-03-11 8.30 8.30 8.30 8.30 0.0M
2021-03-10 8.15 8.15 8.15 8.15 0.0M
2021-03-09 8.20 8.20 8.10 8.10 0.0M
2021-03-08 8.10 8.15 8.10 8.15 0.0M
2021-03-05 8.05 8.10 8.05 8.10 0.0M
2021-03-04 7.75 8.00 7.75 8.00 0.0M
2021-03-03 7.75 7.75 7.75 7.75 0.0M
2021-03-02 7.85 7.85 7.85 7.85 0.0M
2021-03-01 7.90 7.90 7.90 7.90 0.0M
2021-02-26 7.90 7.90 7.90 7.90 0.0M
2021-02-25 7.90 7.90 7.90 7.90 0.0M
2021-02-24 7.95 7.95 7.95 7.95 0.0M
2021-02-23 7.95 7.95 7.95 7.95 0.0M
2021-02-22 7.95 7.95 7.95 7.95 0.0M
2021-02-19 7.85 7.85 7.85 7.85 0.0M
2021-02-18 7.85 7.85 7.85 7.85 0.0M
2021-02-17 7.85 7.85 7.85 7.85 0.0M
2021-02-16 7.85 7.85 7.85 7.85 0.0M
2021-02-15 7.90 7.90 7.85 7.85 0.0M
2021-02-12 8.00 8.00 8.00 8.00 0.0M
2021-02-11 7.70 7.90 7.70 7.90 0.0M
2021-02-10 7.80 7.80 7.80 7.80 0.0M
2021-02-09 7.80 7.80 7.80 7.80 0.0M
2021-02-08 7.70 7.70 7.70 7.70 0.0M
2021-02-05 7.50 7.60 7.50 7.60 0.0M
2021-02-04 7.50 7.50 7.50 7.50 0.0M
2021-02-03 7.40 7.45 7.40 7.45 0.0M
2021-02-02 7.45 7.45 7.40 7.40 0.0M
2021-02-01 7.45 7.45 7.45 7.45 0.0M
2021-01-29 7.50 7.50 7.50 7.50 0.0M
2021-01-28 7.50 7.50 7.50 7.50 0.0M
2021-01-27 7.50 7.50 7.50 7.50 0.0M
2021-01-26 7.40 7.40 7.40 7.40 0.0M
2021-01-25 7.65 7.65 7.40 7.40 0.0M
2021-01-22 7.75 7.75 7.70 7.70 0.0M
2021-01-21 7.70 7.75 7.70 7.75 0.0M
2021-01-20 7.70 7.70 7.70 7.70 0.0M
2021-01-19 7.70 7.70 7.70 7.70 0.0M
2021-01-18 7.70 7.70 7.70 7.70 0.0M
2021-01-15 7.50 7.50 7.50 7.50 0.0M
2021-01-14 7.40 7.40 7.40 7.40 0.0M
2021-01-13 7.40 7.40 7.40 7.40 0.0M
2021-01-12 7.45 7.45 7.40 7.40 0.0M
2021-01-11 7.50 7.50 7.50 7.50 0.0M
2021-01-08 7.50 7.50 7.50 7.50 0.0M
2021-01-07 7.25 7.50 7.25 7.50 0.0M
2021-01-06 7.25 7.25 7.25 7.25 0.0M
2021-01-05 7.25 7.25 7.25 7.25 0.0M
2021-01-04 7.25 7.25 7.25 7.25 0.0M