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
2022-12-30 29.50 30.00 28.50 28.90 0.0M
2022-12-29 28.30 29.60 27.60 29.60 0.0M
2022-12-28 29.60 30.40 28.00 28.90 0.0M
2022-12-27 31.20 31.20 29.50 29.80 0.0M
2022-12-23 29.80 29.80 29.50 29.50 0.0M
2022-12-22 31.50 31.50 29.70 29.70 0.0M
2022-12-21 29.50 31.00 29.50 31.00 0.0M
2022-12-20 30.90 30.90 30.90 30.90 0.0M
2022-12-19 30.70 30.90 30.00 30.30 0.0M
2022-12-16 30.00 30.70 28.60 30.40 0.0M
2022-12-15 29.50 30.00 29.00 30.00 0.0M
2022-12-14 29.70 29.70 29.00 29.00 0.0M
2022-12-13 29.60 29.70 29.00 29.70 0.0M
2022-12-12 29.80 29.80 28.60 29.60 0.0M
2022-12-09 29.50 29.50 29.30 29.40 0.0M
2022-12-08 28.90 29.80 28.50 28.50 0.0M
2022-12-07 28.60 28.60 28.00 28.00 0.0M
2022-12-06 28.00 28.90 28.00 28.60 0.0M
2022-12-05 29.10 29.30 28.10 28.10 0.0M
2022-12-02 28.20 29.10 28.20 29.10 0.0M
2022-12-01 28.90 28.90 28.90 28.90 0.0M
2022-11-30 28.30 28.80 28.10 28.10 0.0M
2022-11-29 28.90 29.10 28.90 29.10 0.0M
2022-11-28 29.00 29.00 28.50 28.50 0.0M
2022-11-25 28.80 28.90 28.00 28.00 0.0M
2022-11-24 28.10 29.00 27.60 28.00 0.0M
2022-11-23 28.10 28.20 27.50 27.50 0.0M
2022-11-22 28.20 28.20 28.10 28.10 0.0M
2022-11-21 27.80 28.60 27.20 28.20 0.0M
2022-11-18 27.50 28.00 27.40 27.80 0.0M
2022-11-17 29.00 29.00 27.00 27.50 0.0M
2022-11-16 28.00 29.20 27.90 29.20 0.0M
2022-11-15 27.60 28.00 26.80 26.80 0.0M
2022-11-14 28.00 28.00 27.60 27.60 0.0M
2022-11-11 26.70 27.40 26.70 27.40 0.0M
2022-11-10 26.70 27.40 26.70 26.70 0.0M
2022-11-09 27.90 27.90 26.70 26.70 0.0M
2022-11-08 27.10 28.20 26.80 26.80 0.0M
2022-11-07 28.20 28.20 26.20 27.10 0.0M
2022-11-04 26.40 27.40 26.40 27.40 0.0M
2022-11-02 28.10 28.10 26.40 27.50 0.0M
2022-11-01 26.90 28.20 26.90 28.20 0.0M
2022-10-31 26.90 26.90 26.80 26.90 0.0M
2022-10-28 26.60 26.60 26.60 26.60 0.0M
2022-10-27 26.50 27.10 25.50 26.60 0.0M
2022-10-26 25.50 26.70 25.50 26.50 0.0M
2022-10-25 25.10 25.60 25.10 25.60 0.0M
2022-10-24 24.60 25.30 24.30 25.00 0.0M
2022-10-21 25.00 25.00 24.20 25.00 0.0M
2022-10-20 24.80 24.80 24.80 24.80 0.0M
2022-10-19 25.80 25.80 25.00 25.20 0.0M
2022-10-18 24.50 25.30 24.30 25.30 0.0M
2022-10-17 25.80 25.80 24.00 24.20 0.0M
2022-10-14 25.20 25.20 23.50 25.20 0.0M
2022-10-13 25.20 25.20 25.20 25.20 0.0M
2022-10-12 24.90 25.20 24.50 24.90 0.0M
2022-10-11 25.20 25.20 24.70 24.70 0.0M
2022-10-10 26.00 26.00 25.20 25.20 0.0M
2022-10-07 27.20 27.70 26.00 26.00 0.0M
2022-10-06 26.20 27.00 26.00 26.50 0.0M
2022-10-05 28.00 28.00 26.10 27.20 0.0M
2022-10-04 28.20 28.50 27.40 28.50 0.0M
2022-10-03 29.80 29.80 29.00 29.00 0.0M
2022-09-30 28.40 29.80 28.00 29.00 0.0M
2022-09-29 28.90 29.70 28.40 28.40 0.0M
2022-09-28 30.00 30.00 28.90 29.50 0.0M
2022-09-27 29.10 30.00 29.10 30.00 0.0M
2022-09-26 30.40 30.60 28.90 30.00 0.0M
2022-09-23 29.30 29.30 29.10 29.10 0.0M
2022-09-22 29.90 29.90 29.30 29.30 0.0M
2022-09-21 30.30 30.30 29.90 29.90 0.0M
2022-09-20 30.40 32.00 30.00 30.30 0.0M
2022-09-16 30.20 30.30 30.20 30.30 0.0M
2022-09-15 30.50 31.00 30.00 31.00 0.0M
2022-09-14 32.30 32.30 31.00 31.00 0.0M
2022-09-13 30.60 32.30 30.60 32.30 0.0M
2022-09-12 31.00 31.70 30.90 31.70 0.0M
2022-09-09 31.10 31.80 31.00 31.00 0.0M
2022-09-08 31.00 31.90 31.00 31.10 0.0M
2022-09-07 31.00 31.00 31.00 31.00 0.0M
2022-09-05 31.00 31.10 31.00 31.00 0.0M
2022-09-02 30.20 31.30 29.80 31.30 0.0M
2022-09-01 31.40 31.40 31.40 31.40 0.0M
2022-08-31 30.80 31.40 30.20 31.40 0.0M
2022-08-30 31.30 31.30 31.30 31.30 0.0M
2022-08-26 31.70 31.70 30.80 30.90 0.0M
2022-08-25 31.10 31.40 31.10 31.20 0.0M
2022-08-23 30.90 32.40 30.90 32.40 0.0M
2022-08-22 31.10 32.40 30.50 32.40 0.0M
2022-08-19 31.10 32.20 30.30 32.20 0.0M
2022-08-17 31.00 31.00 30.70 30.70 0.0M
2022-08-16 32.00 32.30 30.80 30.80 0.0M
2022-08-15 31.00 31.00 31.00 31.00 0.0M
2022-08-12 31.60 32.30 31.00 31.00 0.0M
2022-08-11 31.20 31.90 31.20 31.90 0.0M
2022-08-10 31.20 32.00 31.00 32.00 0.0M
2022-08-09 32.40 32.40 31.10 32.00 0.0M
2022-08-08 31.90 32.20 31.00 31.00 0.0M
2022-08-05 31.10 31.90 31.10 31.90 0.0M
2022-08-04 31.90 31.90 31.10 31.10 0.0M
2022-08-03 32.20 32.20 31.20 31.30 0.0M
2022-08-02 31.30 31.30 30.80 31.00 0.0M
2022-08-01 32.10 32.90 31.30 32.70 0.0M
2022-07-29 31.10 32.10 31.00 32.10 0.0M
2022-07-28 31.30 31.90 30.70 31.90 0.0M
2022-07-25 32.90 32.90 32.90 32.90 0.0M
2022-07-22 32.80 32.90 32.80 32.90 0.0M
2022-07-21 32.90 32.90 32.90 32.90 0.0M
2022-07-19 32.90 32.90 32.80 32.90 0.0M
2022-07-18 30.70 32.90 30.70 32.90 0.0M
2022-07-15 32.50 32.90 29.40 32.90 0.0M
2022-07-14 32.90 32.90 32.90 32.90 0.0M
2022-07-13 33.00 33.90 33.00 33.00 0.0M
2022-07-12 33.00 33.00 32.90 32.90 0.0M
2022-07-11 33.80 33.90 33.80 33.90 0.0M
2022-07-08 33.80 33.80 33.80 33.80 0.0M
2022-07-07 33.00 33.90 33.00 33.90 0.0M
2022-07-06 34.00 34.00 33.00 34.00 0.0M
2022-07-05 33.00 33.00 33.00 33.00 0.0M
2022-07-04 33.20 33.90 33.00 33.90 0.0M
2022-07-01 33.00 33.90 33.00 33.90 0.0M
2022-06-30 34.00 34.00 32.40 32.40 0.0M
2022-06-29 32.90 34.10 32.90 34.10 0.0M
2022-06-27 33.90 34.00 32.30 34.00 0.0M
2022-06-24 33.00 33.00 33.00 33.00 0.0M
2022-06-23 33.90 34.00 33.90 34.00 0.0M
2022-06-22 33.00 33.80 33.00 33.00 0.0M
2022-06-21 34.00 34.00 33.80 33.80 0.0M
2022-06-20 33.80 33.80 33.80 33.80 0.0M
2022-06-17 33.00 33.90 32.00 33.90 0.0M
2022-06-16 34.30 34.40 34.30 34.40 0.0M
2022-06-15 34.00 34.40 33.10 34.40 0.0M
2022-06-14 34.00 34.50 34.00 34.50 0.0M
2022-06-13 34.00 34.50 34.00 34.50 0.0M
2022-06-10 34.80 35.10 34.40 34.50 0.0M
2022-06-09 33.80 35.00 33.10 34.90 0.0M
2022-06-08 34.10 34.50 32.90 33.10 0.0M
2022-06-07 33.10 34.50 33.00 34.50 0.0M
2022-06-06 33.10 34.10 33.10 33.10 0.0M
2022-06-03 34.20 34.20 34.20 34.20 0.0M
2022-06-02 33.60 34.20 32.90 34.20 0.0M
2022-06-01 33.00 33.60 33.00 33.60 0.0M
2022-05-31 33.70 33.70 33.00 33.00 0.0M
2022-05-30 32.10 33.80 32.10 33.00 0.0M
2022-05-27 33.80 33.90 33.80 33.80 0.0M
2022-05-26 32.10 33.80 32.00 33.80 0.0M
2022-05-25 33.90 33.90 33.90 33.90 0.0M
2022-05-24 33.90 33.90 33.90 33.90 0.0M
2022-05-23 33.00 33.90 33.00 33.90 0.0M
2022-05-20 33.00 33.00 33.00 33.00 0.0M
2022-05-19 32.80 33.00 32.80 33.00 0.0M
2022-05-18 32.80 32.80 31.70 31.70 0.0M
2022-05-17 32.80 32.90 31.60 32.90 0.0M
2022-05-16 33.00 33.00 31.30 31.50 0.0M
2022-05-13 32.30 33.00 31.50 32.50 0.0M
2022-05-12 32.90 32.90 31.60 32.30 0.0M
2022-05-11 33.00 33.00 31.70 32.90 0.0M
2022-05-10 33.50 34.00 31.30 31.30 0.0M
2022-05-09 33.40 34.00 31.20 34.00 0.0M
2022-05-06 32.40 33.90 31.40 33.50 0.0M
2022-05-05 34.60 34.60 32.10 34.00 0.0M
2022-05-04 32.00 32.00 32.00 32.00 0.0M
2022-05-03 31.10 32.60 31.00 32.40 0.0M
2022-05-02 32.40 32.40 31.00 32.20 0.0M
2022-04-29 31.80 32.80 31.80 32.80 0.0M
2022-04-28 31.20 32.00 31.00 32.00 0.0M
2022-04-27 31.60 32.00 31.00 31.00 0.0M
2022-04-26 33.40 33.40 31.90 32.00 0.0M
2022-04-25 32.00 33.30 32.00 33.30 0.0M
2022-04-22 33.40 33.50 33.00 33.00 0.0M
2022-04-21 33.50 33.50 33.50 33.50 0.0M
2022-04-20 33.80 33.80 32.00 33.50 0.0M
2022-04-19 34.60 34.60 33.80 33.80 0.0M
2022-04-14 34.00 34.00 33.80 33.80 0.0M
2022-04-13 34.80 34.80 34.70 34.70 0.0M
2022-04-11 35.10 35.10 34.00 35.00 0.0M
2022-04-08 35.70 35.70 33.80 35.50 0.0M
2022-04-07 34.10 34.10 33.50 33.60 0.0M
2022-04-06 34.20 35.50 33.60 34.10 0.0M
2022-04-05 34.00 34.80 34.00 34.80 0.0M
2022-04-04 33.30 34.00 33.30 34.00 0.0M
2022-04-01 32.50 34.00 32.30 32.30 0.0M
2022-03-31 33.00 33.50 32.01 33.50 0.0M
2022-03-30 33.50 33.99 33.09 33.50 0.0M
2022-03-29 33.50 33.50 33.00 33.00 0.0M
2022-03-28 32.01 34.00 32.01 34.00 0.0M
2022-03-25 31.90 32.41 31.90 32.41 0.0M
2022-03-24 32.00 32.99 29.20 32.99 0.0M
2022-03-23 32.50 32.51 32.00 32.00 0.0M
2022-03-22 31.83 33.50 31.22 32.01 0.0M
2022-03-21 34.00 34.00 32.22 32.22 0.0M
2022-03-18 33.10 33.99 32.10 32.41 0.0M
2022-03-17 31.80 33.05 31.80 33.05 0.0M
2022-03-16 31.01 33.80 31.01 33.80 0.0M
2022-03-15 30.80 30.80 30.61 30.61 0.0M
2022-03-14 32.00 32.00 30.90 30.90 0.0M
2022-03-11 30.00 30.59 28.84 29.40 0.0M
2022-03-10 29.60 30.00 29.60 30.00 0.0M
2022-03-09 30.10 31.20 30.10 31.10 0.0M
2022-03-08 31.00 31.00 30.10 30.10 0.0M
2022-03-07 28.20 30.02 25.38 30.02 0.0M
2022-03-04 33.19 34.00 30.07 30.51 0.0M
2022-03-03 33.00 33.55 32.62 32.71 0.0M
2022-03-02 33.49 34.00 33.00 33.75 0.0M
2022-03-01 33.50 33.50 32.60 33.00 0.0M
2022-02-28 33.00 33.80 33.00 33.50 0.0M
2022-02-25 33.31 34.98 33.25 34.50 0.0M
2022-02-24 34.11 35.89 33.25 35.89 0.0M
2022-02-23 34.01 35.89 34.01 35.89 0.0M
2022-02-22 33.50 35.90 33.50 35.17 0.0M
2022-02-21 34.85 35.90 34.75 34.75 0.0M
2022-02-18 33.50 34.00 33.26 34.00 0.0M
2022-02-17 34.00 34.00 34.00 34.00 0.0M
2022-02-16 33.89 34.00 33.89 33.89 0.0M
2022-02-15 34.00 34.00 33.26 33.90 0.0M
2022-02-14 33.25 34.00 33.25 34.00 0.0M
2022-02-11 34.00 34.00 33.20 33.25 0.0M
2022-02-10 34.01 34.10 34.01 34.05 0.0M
2022-02-09 34.03 34.25 34.01 34.01 0.0M
2022-02-08 34.45 34.45 34.03 34.03 0.0M
2022-02-07 34.01 34.98 34.01 34.04 0.0M
2022-02-04 35.00 35.00 34.00 34.00 0.0M
2022-02-03 35.00 35.00 35.00 35.00 0.0M
2022-02-02 36.00 36.00 35.00 35.00 0.0M
2022-02-01 34.61 35.95 34.40 35.95 0.0M
2022-01-31 36.00 36.00 34.31 34.61 0.0M
2022-01-28 35.90 36.00 35.00 36.00 0.0M
2022-01-27 35.10 36.00 35.00 35.99 0.0M
2022-01-26 35.50 35.50 35.50 35.50 0.0M
2022-01-25 36.07 36.07 35.00 36.00 0.0M
2022-01-24 36.41 36.41 36.05 36.05 0.0M
2022-01-21 37.80 37.80 36.22 36.22 0.0M
2022-01-20 36.94 37.15 36.14 37.15 0.0M
2022-01-19 36.77 36.77 36.14 36.14 0.0M
2022-01-18 36.68 37.01 36.68 37.01 0.0M
2022-01-17 36.82 37.79 36.67 36.67 0.0M
2022-01-14 36.31 36.31 36.31 36.31 0.0M
2022-01-13 36.13 36.60 36.13 36.30 0.0M
2022-01-12 36.13 36.50 36.13 36.50 0.0M
2022-01-11 36.13 36.60 36.12 36.20 0.0M
2022-01-10 36.41 36.50 36.12 36.50 0.0M
2022-01-07 36.30 36.60 36.30 36.60 0.0M
2022-01-05 36.72 37.90 36.72 37.90 0.0M
2022-01-04 37.90 37.90 36.01 36.81 0.0M
2022-01-03 37.90 37.90 37.90 37.90 0.0M