Precia

ALPM
🏛️ france →
28.20
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 38.00 38.00 36.01 37.50 0.0M
2021-12-30 36.91 38.00 36.91 38.00 0.0M
2021-12-29 36.91 36.91 36.91 36.91 0.0M
2021-12-28 36.91 36.91 35.41 36.90 0.0M
2021-12-27 36.50 36.50 36.00 36.00 0.0M
2021-12-24 36.80 37.79 36.80 36.91 0.0M
2021-12-23 36.81 37.00 36.80 36.80 0.0M
2021-12-22 37.20 37.75 36.80 37.75 0.0M
2021-12-21 37.79 37.79 35.15 37.75 0.0M
2021-12-20 35.00 37.80 35.00 37.15 0.0M
2021-12-17 36.60 36.60 35.20 35.71 0.0M
2021-12-16 37.30 37.80 36.75 36.75 0.0M
2021-12-15 36.50 38.00 36.50 37.00 0.0M
2021-12-14 36.61 38.00 35.21 36.02 0.0M
2021-12-13 38.70 38.70 36.60 38.60 0.0M
2021-12-10 38.80 38.80 38.80 38.80 0.0M
2021-12-09 39.00 39.00 37.16 38.95 0.0M
2021-12-08 36.51 39.58 36.00 37.31 0.0M
2021-12-07 37.50 39.55 37.50 39.55 0.0M
2021-12-06 35.30 39.97 35.30 37.00 0.0M
2021-12-03 34.30 35.00 34.30 35.00 0.0M
2021-12-02 34.28 34.31 33.71 34.31 0.0M
2021-12-01 34.20 34.30 33.71 34.30 0.0M
2021-11-30 33.70 34.25 33.70 33.70 0.0M
2021-11-29 33.71 34.20 33.70 34.00 0.0M
2021-11-26 33.70 34.25 33.70 33.72 0.0M
2021-11-25 34.20 34.20 34.20 34.20 0.0M
2021-11-24 33.89 34.30 33.70 33.70 0.0M
2021-11-23 34.00 34.20 33.90 33.90 0.0M
2021-11-22 33.90 34.30 33.90 34.20 0.0M
2021-11-19 33.89 34.01 33.88 34.01 0.0M
2021-11-18 34.00 34.01 34.00 34.00 0.0M
2021-11-17 34.29 34.29 34.01 34.01 0.0M
2021-11-16 34.20 34.21 33.99 34.00 0.0M
2021-11-15 34.20 34.20 33.99 34.20 0.0M
2021-11-12 33.90 34.20 33.90 34.19 0.0M
2021-11-11 34.00 34.00 33.70 34.00 0.0M
2021-11-10 34.00 34.00 33.81 34.00 0.0M
2021-11-09 34.21 34.21 33.82 34.00 0.0M
2021-11-08 34.21 34.21 34.00 34.20 0.0M
2021-11-05 34.00 34.21 33.81 33.81 0.0M
2021-11-04 34.10 34.10 33.67 33.71 0.0M
2021-11-03 34.00 34.00 34.00 34.00 0.0M
2021-11-02 33.65 33.65 33.64 33.64 0.0M
2021-11-01 34.15 34.15 33.64 33.75 0.0M
2021-10-29 33.64 33.64 33.63 33.63 0.0M
2021-10-28 33.63 33.90 33.63 33.70 0.0M
2021-10-27 33.63 33.70 33.62 33.66 0.0M
2021-10-26 33.63 33.63 33.63 33.63 0.0M
2021-10-25 33.60 34.00 33.60 34.00 0.0M
2021-10-22 33.66 34.14 33.65 34.00 0.0M
2021-10-21 34.15 34.15 33.61 33.61 0.0M
2021-10-20 33.51 34.14 33.50 34.14 0.0M
2021-10-19 34.15 34.15 33.53 33.53 0.0M
2021-10-18 34.20 34.20 33.90 34.15 0.0M
2021-10-15 33.41 34.20 33.41 34.20 0.0M
2021-10-14 33.41 34.22 33.41 34.00 0.0M
2021-10-13 34.25 34.25 33.41 34.00 0.0M
2021-10-12 34.25 34.25 34.25 34.25 0.0M
2021-10-11 33.50 34.00 33.50 34.00 0.0M
2021-10-08 33.60 34.00 33.60 34.00 0.0M
2021-10-07 34.35 34.35 33.60 33.60 0.0M
2021-10-06 34.45 34.45 33.50 34.45 0.0M
2021-10-05 34.45 34.45 33.45 34.45 0.0M
2021-10-04 34.45 34.45 33.25 34.00 0.0M
2021-10-01 34.50 34.50 33.75 34.45 0.0M
2021-09-30 34.40 34.50 34.35 34.50 0.0M
2021-09-29 34.40 34.40 34.20 34.20 0.0M
2021-09-28 34.40 34.40 33.70 33.90 0.0M
2021-09-27 34.40 34.40 33.90 34.00 0.0M
2021-09-24 34.00 34.00 33.35 33.50 0.0M
2021-09-23 34.30 34.30 34.30 34.30 0.0M
2021-09-22 34.00 34.20 34.00 34.20 0.0M
2021-09-21 33.31 33.78 33.30 33.78 0.0M
2021-09-20 33.21 34.25 33.21 33.31 0.0M
2021-09-17 34.50 34.50 33.20 33.20 0.0M
2021-09-16 33.64 34.50 33.21 34.50 0.0M
2021-09-15 34.50 34.50 33.15 34.50 0.0M
2021-09-14 34.48 34.50 34.48 34.50 0.0M
2021-09-13 34.40 34.50 34.00 34.00 0.0M
2021-09-10 33.80 34.25 33.10 34.25 0.0M
2021-09-09 34.10 34.10 33.80 33.80 0.0M
2021-09-08 33.50 34.10 33.50 33.63 0.0M
2021-09-07 33.40 34.10 33.14 33.46 0.0M
2021-09-06 33.22 34.50 33.20 33.22 0.0M
2021-09-03 33.83 34.40 33.40 33.40 0.0M
2021-09-02 34.50 34.50 33.22 34.40 0.0M
2021-09-01 34.00 34.50 34.00 34.50 0.0M
2021-08-31 33.01 34.35 33.01 34.34 0.0M
2021-08-30 34.30 34.30 32.80 32.80 0.0M
2021-08-27 33.00 34.10 33.00 34.10 0.0M
2021-08-26 33.00 34.00 33.00 34.00 0.0M
2021-08-25 34.40 34.40 33.35 34.35 0.0M
2021-08-24 32.60 34.39 32.60 34.39 0.0M
2021-08-23 34.39 34.40 32.60 32.60 0.0M
2021-08-20 34.49 34.49 33.00 33.00 0.0M
2021-08-19 32.59 32.59 32.58 32.58 0.0M
2021-08-18 33.70 33.70 32.60 32.60 0.0M
2021-08-17 33.70 33.70 32.60 32.70 0.0M
2021-08-16 32.67 34.50 32.20 32.60 0.0M
2021-08-13 34.20 34.50 34.20 34.50 0.0M
2021-08-12 34.60 34.60 32.60 34.00 0.0M
2021-08-11 33.90 34.60 33.90 34.60 0.0M
2021-08-10 34.20 34.20 33.90 33.90 0.0M
2021-08-09 34.95 34.95 34.01 34.01 0.0M
2021-08-06 35.00 35.15 34.00 34.00 0.0M
2021-08-05 35.15 35.15 35.00 35.00 0.0M
2021-08-04 34.60 35.18 33.20 35.15 0.0M
2021-08-03 34.10 34.60 34.00 34.60 0.0M
2021-08-02 34.60 34.60 33.70 33.70 0.0M
2021-07-30 33.88 34.60 33.60 33.60 0.0M
2021-07-29 33.89 34.50 33.88 33.88 0.0M
2021-07-28 33.89 33.89 33.88 33.89 0.0M
2021-07-27 33.00 33.79 33.00 33.50 0.0M
2021-07-26 34.26 34.26 33.89 33.89 0.0M
2021-07-23 34.60 34.60 32.50 32.85 0.0M
2021-07-22 34.50 34.60 34.50 34.60 0.0M
2021-07-21 34.50 34.50 33.00 34.50 0.0M
2021-07-20 34.50 34.50 33.50 34.50 0.0M
2021-07-19 34.50 34.50 30.51 34.50 0.0M
2021-07-16 34.60 34.60 32.13 34.50 0.0M
2021-07-15 31.00 32.10 31.00 32.10 0.0M
2021-07-14 31.60 31.60 30.40 31.20 0.0M
2021-07-13 31.60 31.60 29.05 30.00 0.0M
2021-07-12 31.00 31.60 29.00 31.60 0.0M
2021-07-08 30.80 31.00 30.80 31.00 0.0M
2021-07-07 31.40 31.40 31.40 31.40 0.0M
2021-07-06 31.40 31.40 31.40 31.40 0.0M
2021-07-05 31.00 31.40 30.60 31.40 0.0M
2021-07-02 31.40 31.40 30.60 30.60 0.0M
2021-07-01 31.20 31.60 29.40 31.40 0.0M
2021-06-30 30.00 31.20 30.00 31.20 0.0M
2021-06-29 29.00 30.20 29.00 30.00 0.0M
2021-06-28 28.80 30.00 28.60 29.00 0.0M
2021-06-25 28.00 29.00 28.00 29.00 0.0M
2021-06-24 28.00 28.00 28.00 28.00 0.0M
2021-06-23 28.00 28.00 27.20 28.00 0.0M
2021-06-22 28.00 28.00 27.00 27.00 0.0M
2021-06-21 28.00 28.00 28.00 28.00 0.0M
2021-06-18 27.80 28.00 27.40 28.00 0.0M
2021-06-17 27.80 27.80 27.40 27.40 0.0M
2021-06-16 27.80 27.80 27.80 27.80 0.0M
2021-06-15 27.40 28.00 27.40 28.00 0.0M
2021-06-14 27.20 28.00 27.00 27.00 0.0M
2021-06-11 27.00 28.00 27.00 27.20 0.0M
2021-06-10 27.00 27.60 27.00 27.60 0.0M
2021-06-09 26.40 27.60 26.40 27.60 0.0M
2021-06-07 27.00 27.00 26.20 26.80 0.0M
2021-06-04 26.40 26.80 26.20 26.80 0.0M
2021-06-03 25.80 26.80 25.80 26.20 0.0M
2021-06-02 26.20 26.20 26.00 26.00 0.0M
2021-06-01 26.60 26.80 26.00 26.00 0.0M
2021-05-31 26.80 26.80 25.80 26.40 0.0M
2021-05-28 26.00 26.00 25.60 25.60 0.0M
2021-05-27 26.20 26.60 26.00 26.00 0.0M
2021-05-26 26.40 26.60 26.20 26.20 0.0M
2021-05-25 26.40 27.20 26.00 26.20 0.0M
2021-05-24 26.00 26.40 26.00 26.40 0.0M
2021-05-21 26.40 26.40 26.40 26.40 0.0M
2021-05-20 26.40 26.40 26.40 26.40 0.0M
2021-05-19 26.20 26.80 26.00 26.00 0.0M
2021-05-18 26.40 26.40 26.40 26.40 0.0M
2021-05-17 27.20 27.80 26.20 26.80 0.0M
2021-05-14 26.40 27.20 26.40 26.80 0.0M
2021-05-13 26.00 27.20 26.00 27.20 0.0M
2021-05-12 27.00 28.00 26.60 27.60 0.0M
2021-05-11 26.20 27.00 25.80 25.80 0.0M
2021-05-10 27.60 27.60 26.20 26.20 0.0M
2021-05-07 26.20 26.40 26.20 26.20 0.0M
2021-05-06 26.20 26.20 26.20 26.20 0.0M
2021-05-05 26.20 26.20 26.20 26.20 0.0M
2021-05-04 25.40 26.20 25.40 26.20 0.0M
2021-05-03 26.20 26.60 26.20 26.60 0.0M
2021-04-30 26.00 26.20 25.40 25.60 0.0M
2021-04-28 26.00 26.40 26.00 26.20 0.0M
2021-04-26 26.00 26.40 26.00 26.40 0.0M
2021-04-23 25.80 26.40 25.80 26.20 0.0M
2021-04-22 26.20 26.20 26.20 26.20 0.0M
2021-04-21 26.20 26.20 25.80 26.00 0.0M
2021-04-20 26.80 26.80 25.60 26.80 0.0M
2021-04-19 27.20 28.20 26.40 27.00 0.0M
2021-04-16 28.20 28.20 28.20 28.20 0.0M
2021-04-15 27.60 28.40 27.60 28.40 0.0M
2021-04-14 28.40 28.40 27.20 27.40 0.0M
2021-04-13 28.00 28.00 28.00 28.00 0.0M
2021-04-12 28.40 28.40 27.20 28.00 0.0M
2021-04-09 27.20 29.80 26.20 28.00 0.0M
2021-04-08 26.00 26.20 25.20 26.20 0.0M
2021-04-07 25.80 26.40 25.20 26.00 0.0M
2021-04-06 24.20 26.20 24.00 25.80 0.0M
2021-04-01 23.40 24.00 23.40 24.00 0.0M
2021-03-31 23.00 23.00 23.00 23.00 0.0M
2021-03-30 23.00 23.00 23.00 23.00 0.0M
2021-03-29 23.00 23.00 23.00 23.00 0.0M
2021-03-26 22.40 22.60 22.40 22.60 0.0M
2021-03-25 22.20 22.20 22.20 22.20 0.0M
2021-03-24 22.00 22.00 22.00 22.00 0.0M
2021-03-23 22.40 22.40 22.20 22.20 0.0M
2021-03-22 22.00 22.40 22.00 22.40 0.0M
2021-03-19 22.20 22.20 22.00 22.00 0.0M
2021-03-18 22.60 23.20 22.40 22.40 0.0M
2021-03-17 22.40 24.40 22.40 23.00 0.0M
2021-03-16 22.20 22.20 22.20 22.20 0.0M
2021-03-15 21.80 22.20 21.80 22.20 0.0M
2021-03-12 21.80 22.20 21.80 21.80 0.0M
2021-03-11 22.00 22.00 22.00 22.00 0.0M
2021-03-10 22.20 22.20 21.80 21.80 0.0M
2021-03-09 22.00 22.00 22.00 22.00 0.0M
2021-03-08 21.60 22.00 21.60 21.80 0.0M
2021-03-05 21.60 21.60 21.60 21.60 0.0M
2021-03-03 21.60 21.80 21.60 21.80 0.0M
2021-03-02 22.20 22.20 21.60 22.00 0.0M
2021-03-01 22.40 22.40 22.40 22.40 0.0M
2021-02-26 21.80 22.00 21.60 22.00 0.0M
2021-02-25 22.00 22.00 22.00 22.00 0.0M
2021-02-24 22.00 22.20 22.00 22.00 0.0M
2021-02-22 21.40 21.60 21.40 21.60 0.0M
2021-02-19 21.60 21.60 21.40 21.40 0.0M
2021-02-18 22.20 22.20 22.00 22.00 0.0M
2021-02-16 22.00 22.00 22.00 22.00 0.0M
2021-02-15 22.00 23.00 21.80 22.40 0.0M
2021-02-12 21.40 21.40 21.40 21.40 0.0M
2021-02-10 21.60 22.00 21.60 22.00 0.0M
2021-02-09 21.40 21.40 21.40 21.40 0.0M
2021-02-08 21.40 21.40 21.40 21.40 0.0M
2021-02-05 20.80 22.20 20.60 21.20 0.0M
2021-02-01 20.80 21.40 20.80 21.40 0.0M
2021-01-29 20.60 20.80 20.60 20.80 0.0M
2021-01-28 20.80 21.00 20.20 20.80 0.0M
2021-01-27 21.40 21.40 21.20 21.20 0.0M
2021-01-26 21.60 21.60 21.60 21.60 0.0M
2021-01-25 21.40 21.60 21.00 21.60 0.0M
2021-01-22 21.60 21.60 21.60 21.60 0.0M
2021-01-21 21.80 21.80 21.80 21.80 0.0M
2021-01-20 21.20 21.80 21.20 21.80 0.0M
2021-01-19 21.20 21.20 21.20 21.20 0.0M
2021-01-18 21.20 21.20 21.00 21.00 0.0M
2021-01-15 21.00 21.20 21.00 21.20 0.0M
2021-01-13 21.20 21.20 21.00 21.00 0.0M
2021-01-12 21.00 21.20 21.00 21.20 0.0M
2021-01-11 21.00 21.00 21.00 21.00 0.0M
2021-01-08 21.20 21.40 21.00 21.00 0.0M
2021-01-07 21.40 21.40 21.40 21.40 0.0M
2021-01-05 20.80 20.80 20.80 20.80 0.0M
2021-01-04 20.80 21.40 20.80 20.80 0.0M