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
2023-12-29 30.60 31.80 30.60 31.50 0.0M
2023-12-28 31.60 31.80 30.60 30.70 0.0M
2023-12-27 31.10 32.00 30.20 30.60 0.0M
2023-12-22 29.90 30.80 29.90 30.80 0.0M
2023-12-21 30.00 30.50 30.00 30.10 0.0M
2023-12-20 30.50 30.60 30.00 30.00 0.0M
2023-12-19 30.60 31.00 30.40 30.80 0.0M
2023-12-18 30.90 30.90 29.90 30.60 0.0M
2023-12-15 28.30 31.10 27.30 29.00 0.0M
2023-12-14 27.50 28.20 27.30 28.20 0.0M
2023-12-13 27.00 27.50 27.00 27.00 0.0M
2023-12-12 27.00 27.10 26.80 27.00 0.0M
2023-12-11 27.00 27.10 27.00 27.00 0.0M
2023-12-08 27.60 27.60 27.00 27.00 0.0M
2023-12-07 27.00 27.60 27.00 27.60 0.0M
2023-12-06 27.00 27.50 27.00 27.00 0.0M
2023-12-05 27.00 27.00 27.00 27.00 0.0M
2023-12-04 27.70 27.70 27.00 27.00 0.0M
2023-12-01 27.90 28.00 26.20 27.60 0.0M
2023-11-30 26.80 27.90 26.10 27.90 0.0M
2023-11-29 26.10 26.90 26.00 26.00 0.0M
2023-11-28 25.40 26.10 25.20 26.10 0.0M
2023-11-27 25.30 25.50 24.90 25.10 0.0M
2023-11-24 25.20 25.50 25.20 25.50 0.0M
2023-11-23 25.50 25.50 25.50 25.50 0.0M
2023-11-22 25.00 25.50 24.00 25.30 0.0M
2023-11-21 26.00 26.20 25.50 25.50 0.0M
2023-11-20 26.20 26.20 25.70 25.70 0.0M
2023-11-17 25.90 25.90 25.50 25.50 0.0M
2023-11-16 26.00 26.00 25.30 25.40 0.0M
2023-11-15 25.80 26.00 24.90 26.00 0.0M
2023-11-14 25.90 26.00 24.60 25.20 0.0M
2023-11-13 24.70 26.00 24.40 26.00 0.0M
2023-11-10 25.00 25.00 24.60 24.60 0.0M
2023-11-09 25.20 25.20 24.80 25.00 0.0M
2023-11-08 25.40 25.40 24.80 25.40 0.0M
2023-11-07 24.90 25.30 24.00 24.90 0.0M
2023-11-06 25.20 25.20 24.80 24.90 0.0M
2023-11-03 25.00 25.30 24.80 25.20 0.0M
2023-11-02 25.00 25.80 24.70 25.30 0.0M
2023-11-01 25.50 25.90 25.50 25.90 0.0M
2023-10-31 26.00 26.00 25.50 25.50 0.0M
2023-10-30 24.80 26.00 24.80 25.90 0.0M
2023-10-26 24.80 25.90 24.80 25.50 0.0M
2023-10-25 24.80 25.10 24.80 25.10 0.0M
2023-10-24 25.30 26.00 24.70 24.70 0.0M
2023-10-23 24.90 25.60 24.80 25.10 0.0M
2023-10-20 25.00 25.70 25.00 25.00 0.0M
2023-10-19 25.00 25.90 24.60 25.00 0.0M
2023-10-18 25.00 26.00 25.00 25.00 0.0M
2023-10-17 25.60 26.00 25.00 25.30 0.0M
2023-10-16 25.70 25.70 24.70 25.50 0.0M
2023-10-13 25.70 25.90 24.80 25.50 0.0M
2023-10-12 26.00 26.40 25.70 26.20 0.0M
2023-10-11 26.10 26.30 25.70 26.30 0.0M
2023-10-10 26.80 26.80 26.50 26.60 0.0M
2023-10-09 25.70 26.70 25.70 26.60 0.0M
2023-10-06 26.90 26.90 25.50 25.50 0.0M
2023-10-05 25.60 27.60 25.60 26.90 0.0M
2023-10-04 26.90 27.00 25.20 27.00 0.0M
2023-10-03 27.00 27.40 26.90 26.90 0.0M
2023-10-02 24.20 28.00 23.80 27.50 0.0M
2023-09-29 25.00 25.00 23.50 24.20 0.0M
2023-09-28 24.90 25.50 24.70 25.00 0.0M
2023-09-27 25.00 25.90 24.10 24.90 0.0M
2023-09-26 26.70 26.70 24.40 25.10 0.0M
2023-09-25 27.00 27.00 25.30 25.40 0.0M
2023-09-22 26.90 27.00 25.80 27.00 0.0M
2023-09-21 26.30 27.00 26.00 27.00 0.0M
2023-09-20 26.30 26.30 26.00 26.10 0.0M
2023-09-19 26.30 26.50 26.00 26.00 0.0M
2023-09-18 27.50 27.50 26.10 27.40 0.0M
2023-09-15 27.50 27.50 26.60 27.40 0.0M
2023-09-14 27.40 28.00 26.60 28.00 0.0M
2023-09-13 27.80 27.80 26.20 27.50 0.0M
2023-09-12 26.80 27.70 26.80 27.70 0.0M
2023-09-11 28.30 28.30 26.60 27.90 0.0M
2023-09-08 28.30 28.30 28.30 28.30 0.0M
2023-09-06 28.30 28.30 27.20 28.30 0.0M
2023-09-05 28.20 28.30 28.20 28.30 0.0M
2023-09-04 28.00 28.30 27.20 28.30 0.0M
2023-09-01 28.20 28.20 27.10 28.20 0.0M
2023-08-31 28.40 28.40 27.30 28.30 0.0M
2023-08-30 27.70 28.30 27.20 28.30 0.0M
2023-08-29 28.40 28.40 27.00 28.30 0.0M
2023-08-28 27.90 28.50 26.50 28.50 0.0M
2023-08-25 26.30 27.50 26.30 27.50 0.0M
2023-08-24 27.20 27.20 26.10 27.20 0.0M
2023-08-23 27.30 27.40 27.20 27.40 0.0M
2023-08-22 26.00 27.40 25.60 27.40 0.0M
2023-08-21 26.50 26.50 26.00 26.00 0.0M
2023-08-18 26.10 27.20 25.30 27.00 0.0M
2023-08-17 26.50 26.50 26.10 26.50 0.0M
2023-08-16 26.70 26.70 26.40 26.70 0.0M
2023-08-15 26.70 26.70 26.70 26.70 0.0M
2023-08-14 27.00 27.20 26.10 26.40 0.0M
2023-08-11 27.50 28.40 27.20 27.30 0.0M
2023-08-10 27.50 27.80 27.30 27.80 0.0M
2023-08-09 27.70 27.80 27.60 27.80 0.0M
2023-08-08 28.60 28.60 27.60 27.70 0.0M
2023-08-07 28.60 28.90 28.60 28.90 0.0M
2023-08-03 28.70 28.70 28.10 28.70 0.0M
2023-08-02 28.20 28.70 28.10 28.70 0.0M
2023-08-01 28.00 28.70 28.00 28.70 0.0M
2023-07-31 28.40 28.70 27.80 28.70 0.0M
2023-07-28 27.60 28.40 27.60 28.40 0.0M
2023-07-27 27.50 28.40 27.50 28.40 0.0M
2023-07-26 28.40 28.40 27.70 28.40 0.0M
2023-07-25 28.00 28.70 27.40 28.70 0.0M
2023-07-24 28.00 28.00 27.00 28.00 0.0M
2023-07-21 27.90 27.90 27.90 27.90 0.0M
2023-07-20 27.00 27.90 26.90 27.90 0.0M
2023-07-19 27.10 27.10 27.10 27.10 0.0M
2023-07-18 27.30 27.50 27.00 27.50 0.0M
2023-07-17 27.80 27.90 27.00 27.30 0.0M
2023-07-14 27.90 27.90 27.90 27.90 0.0M
2023-07-13 28.20 28.20 27.70 27.70 0.0M
2023-07-12 27.90 27.90 27.70 27.70 0.0M
2023-07-11 27.90 27.90 27.00 27.00 0.0M
2023-07-10 27.50 28.40 26.90 27.90 0.0M
2023-07-07 29.20 29.20 28.70 28.70 0.0M
2023-07-06 29.20 29.20 28.20 28.60 0.0M
2023-07-05 28.70 29.30 28.30 28.40 0.0M
2023-07-04 28.40 29.30 28.40 29.30 0.0M
2023-07-03 28.60 28.60 28.10 28.60 0.0M
2023-06-30 28.90 28.90 28.10 28.10 0.0M
2023-06-29 28.00 29.10 28.00 29.10 0.0M
2023-06-28 29.40 29.40 29.40 29.40 0.0M
2023-06-27 29.50 29.50 28.70 29.40 0.0M
2023-06-26 29.00 29.00 29.00 29.00 0.0M
2023-06-22 29.00 29.00 27.90 28.60 0.0M
2023-06-21 29.30 29.40 28.00 29.40 0.0M
2023-06-20 27.90 29.40 27.80 29.40 0.0M
2023-06-19 29.40 29.50 28.10 29.00 0.0M
2023-06-16 29.40 29.40 29.40 29.40 0.0M
2023-06-15 28.60 29.30 28.60 29.30 0.0M
2023-06-14 28.60 29.50 28.50 29.50 0.0M
2023-06-13 29.50 29.50 28.50 29.40 0.0M
2023-06-12 29.00 29.50 29.00 29.50 0.0M
2023-06-09 29.20 29.20 29.20 29.20 0.0M
2023-06-08 29.40 29.40 29.40 29.40 0.0M
2023-06-07 29.40 29.40 29.40 29.40 0.0M
2023-06-06 29.40 29.50 28.50 29.50 0.0M
2023-06-05 29.00 29.40 28.60 29.40 0.0M
2023-06-02 28.30 29.00 28.30 29.00 0.0M
2023-06-01 28.60 29.50 27.20 29.50 0.0M
2023-05-31 27.40 29.50 26.60 29.50 0.0M
2023-05-30 27.20 28.00 26.50 26.60 0.0M
2023-05-29 27.60 28.00 27.60 28.00 0.0M
2023-05-26 27.00 27.90 27.00 27.90 0.0M
2023-05-25 27.10 27.10 27.00 27.00 0.0M
2023-05-24 27.50 27.50 27.10 27.20 0.0M
2023-05-23 27.20 27.90 27.20 27.90 0.0M
2023-05-22 27.60 28.00 27.60 27.80 0.0M
2023-05-19 27.40 27.90 27.40 27.90 0.0M
2023-05-18 27.90 27.90 27.30 27.30 0.0M
2023-05-16 27.40 27.40 27.10 27.20 0.0M
2023-05-15 27.80 27.80 27.50 27.50 0.0M
2023-05-12 27.50 27.90 27.20 27.50 0.0M
2023-05-11 27.70 27.70 27.50 27.50 0.0M
2023-05-10 27.80 28.10 27.70 27.70 0.0M
2023-05-09 27.60 27.60 27.60 27.60 0.0M
2023-05-08 26.80 27.90 26.80 27.40 0.0M
2023-05-05 26.50 27.50 26.20 26.40 0.0M
2023-05-04 26.50 26.60 26.10 26.40 0.0M
2023-05-03 26.70 27.90 26.50 26.70 0.0M
2023-05-02 27.00 27.30 26.30 26.80 0.0M
2023-04-28 27.80 28.20 27.40 27.40 0.0M
2023-04-27 28.00 28.60 27.50 27.80 0.0M
2023-04-26 29.10 29.10 27.40 27.40 0.0M
2023-04-25 28.30 29.10 28.20 28.30 0.0M
2023-04-24 29.50 29.50 27.80 28.50 0.0M
2023-04-21 29.50 29.50 27.80 29.50 0.0M
2023-04-20 28.90 30.20 28.90 30.00 0.0M
2023-04-19 30.50 30.50 28.50 28.70 0.0M
2023-04-18 31.30 31.30 30.50 30.90 0.0M
2023-04-17 31.50 31.50 30.40 30.80 0.0M
2023-04-14 31.40 31.40 30.50 31.40 0.0M
2023-04-13 30.70 31.40 30.50 30.90 0.0M
2023-04-12 30.80 31.40 30.50 30.70 0.0M
2023-04-11 31.40 31.40 30.50 30.50 0.0M
2023-04-06 31.50 31.50 30.60 30.60 0.0M
2023-04-05 31.40 31.40 31.00 31.00 0.0M
2023-04-04 31.40 31.40 31.40 31.40 0.0M
2023-04-03 31.00 31.40 31.00 31.40 0.0M
2023-03-31 31.20 31.20 30.50 30.60 0.0M
2023-03-30 30.80 30.80 30.40 30.60 0.0M
2023-03-29 31.00 31.00 30.40 30.80 0.0M
2023-03-28 31.20 31.20 30.10 31.00 0.0M
2023-03-27 30.90 31.00 30.90 31.00 0.0M
2023-03-24 31.10 31.10 30.10 30.70 0.0M
2023-03-23 31.00 31.10 30.90 31.10 0.0M
2023-03-22 30.60 30.60 30.10 30.60 0.0M
2023-03-21 31.10 31.10 30.70 30.70 0.0M
2023-03-20 30.30 30.60 30.00 30.60 0.0M
2023-03-17 31.40 31.50 30.10 30.20 0.0M
2023-03-16 30.00 31.40 30.00 31.40 0.0M
2023-03-15 31.20 31.50 30.00 30.00 0.0M
2023-03-14 31.40 31.40 31.10 31.20 0.0M
2023-03-13 31.50 31.50 31.00 31.00 0.0M
2023-03-10 31.40 31.50 31.10 31.10 0.0M
2023-03-09 31.30 31.40 31.10 31.40 0.0M
2023-03-08 31.40 31.40 31.00 31.40 0.0M
2023-03-07 31.50 31.50 31.00 31.40 0.0M
2023-03-06 31.90 32.00 31.10 31.10 0.0M
2023-03-03 31.50 31.50 30.40 30.40 0.0M
2023-03-02 31.10 31.70 31.00 31.70 0.0M
2023-03-01 31.10 31.70 31.10 31.50 0.0M
2023-02-28 31.80 31.80 31.10 31.10 0.0M
2023-02-27 31.80 32.50 31.30 32.50 0.0M
2023-02-24 32.40 32.40 32.40 32.40 0.0M
2023-02-23 32.00 32.30 31.60 31.60 0.0M
2023-02-22 32.60 32.70 32.00 32.00 0.0M
2023-02-21 32.90 32.90 32.50 32.60 0.0M
2023-02-20 32.90 32.90 32.70 32.90 0.0M
2023-02-17 32.90 32.90 32.90 32.90 0.0M
2023-02-16 32.90 32.90 32.90 32.90 0.0M
2023-02-15 32.70 32.90 32.30 32.90 0.0M
2023-02-14 32.00 32.90 31.10 32.30 0.0M
2023-02-13 32.80 32.80 32.80 32.80 0.0M
2023-02-10 32.60 32.90 32.00 32.90 0.0M
2023-02-09 32.50 32.90 32.40 32.90 0.0M
2023-02-08 32.10 32.90 32.10 32.90 0.0M
2023-02-07 31.60 33.80 31.20 33.80 0.0M
2023-02-06 32.90 32.90 32.90 32.90 0.0M
2023-02-03 32.00 34.70 32.00 34.70 0.0M
2023-02-02 34.00 34.00 32.20 34.00 0.0M
2023-02-01 32.80 34.00 32.50 32.90 0.0M
2023-01-31 33.00 34.00 32.30 32.90 0.0M
2023-01-30 33.90 33.90 32.30 32.90 0.0M
2023-01-27 32.90 33.00 32.30 32.60 0.0M
2023-01-26 33.00 33.00 31.70 32.90 0.0M
2023-01-25 31.70 32.90 31.70 32.90 0.0M
2023-01-24 32.00 32.80 32.00 32.80 0.0M
2023-01-23 31.60 32.90 31.60 32.00 0.0M
2023-01-20 30.80 32.60 30.60 32.60 0.0M
2023-01-19 30.80 31.60 30.30 30.80 0.0M
2023-01-18 30.10 32.40 30.10 30.80 0.0M
2023-01-17 33.60 33.60 31.60 32.20 0.0M
2023-01-16 32.00 33.20 31.60 31.60 0.0M
2023-01-13 32.30 33.90 31.80 32.00 0.0M
2023-01-12 34.00 35.00 32.20 33.90 0.0M
2023-01-11 33.00 35.20 31.90 34.00 0.0M
2023-01-10 31.20 33.20 30.80 33.20 0.0M
2023-01-09 30.90 31.00 30.70 30.70 0.0M
2023-01-06 30.10 30.70 30.00 30.70 0.0M
2023-01-05 28.60 30.90 28.50 30.80 0.0M
2023-01-04 29.80 30.40 28.60 30.30 0.0M
2023-01-03 28.90 30.30 28.90 29.70 0.0M
2023-01-02 28.90 30.00 28.90 30.00 0.0M