Spartoo

ALSPT
🏛️ france →
0.39
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 3.91 3.95 3.90 3.95 0.0M
2021-12-30 3.94 3.96 3.91 3.96 0.0M
2021-12-29 3.94 3.94 3.90 3.90 0.0M
2021-12-28 3.96 3.96 3.89 3.94 0.0M
2021-12-27 3.86 3.97 3.86 3.96 0.0M
2021-12-24 3.85 3.90 3.85 3.90 0.0M
2021-12-23 3.87 3.90 3.86 3.86 0.0M
2021-12-22 3.85 3.90 3.85 3.90 0.0M
2021-12-21 3.81 3.93 3.81 3.84 0.0M
2021-12-20 3.80 3.90 3.80 3.85 0.0M
2021-12-17 3.82 3.89 3.81 3.83 0.0M
2021-12-16 3.86 3.90 3.82 3.82 0.0M
2021-12-15 4.00 4.00 3.85 3.94 0.0M
2021-12-14 4.00 4.10 3.99 3.99 0.0M
2021-12-13 4.19 4.19 4.09 4.10 0.0M
2021-12-10 4.15 4.23 4.10 4.10 0.0M
2021-12-09 4.25 4.25 4.18 4.18 0.0M
2021-12-08 4.30 4.30 4.24 4.25 0.0M
2021-12-07 4.29 4.30 4.25 4.25 0.0M
2021-12-06 4.35 4.35 4.26 4.26 0.0M
2021-12-03 4.35 4.39 4.35 4.35 0.0M
2021-12-02 4.51 4.51 4.35 4.35 0.0M
2021-12-01 4.41 4.41 4.39 4.40 0.0M
2021-11-30 4.40 4.50 4.38 4.39 0.0M
2021-11-29 4.41 4.50 4.41 4.43 0.0M
2021-11-26 4.47 4.50 4.38 4.42 0.0M
2021-11-25 4.57 4.57 4.48 4.50 0.0M
2021-11-24 4.58 4.58 4.47 4.55 0.0M
2021-11-23 4.60 4.66 4.51 4.51 0.0M
2021-11-22 4.66 4.67 4.52 4.65 0.0M
2021-11-19 4.34 4.70 4.33 4.68 0.0M
2021-11-18 4.43 4.43 4.33 4.33 0.0M
2021-11-17 4.33 4.43 4.33 4.43 0.0M
2021-11-16 4.40 4.43 4.33 4.34 0.0M
2021-11-15 4.45 4.46 4.37 4.37 0.0M
2021-11-12 4.42 4.48 4.33 4.48 0.0M
2021-11-11 4.33 4.43 4.25 4.34 0.0M
2021-11-10 4.47 4.47 4.31 4.31 0.0M
2021-11-09 4.51 4.51 4.33 4.33 0.0M
2021-11-08 4.45 4.56 4.37 4.56 0.0M
2021-11-05 4.60 4.60 4.45 4.45 0.0M
2021-11-04 4.65 4.65 4.54 4.58 0.0M
2021-11-03 4.58 4.60 4.55 4.55 0.0M
2021-11-02 4.56 4.63 4.56 4.60 0.0M
2021-11-01 4.64 4.64 4.54 4.56 0.0M
2021-10-29 4.63 4.69 4.54 4.60 0.0M
2021-10-28 4.77 4.77 4.58 4.70 0.0M
2021-10-27 5.02 5.12 4.70 4.77 0.0M
2021-10-26 5.50 5.50 5.23 5.23 0.0M
2021-10-25 5.54 5.58 5.48 5.48 0.0M
2021-10-22 5.50 5.58 5.50 5.58 0.0M
2021-10-21 5.54 5.60 5.51 5.51 0.0M
2021-10-20 5.50 5.60 5.50 5.54 0.0M
2021-10-19 5.51 5.60 5.51 5.51 0.0M
2021-10-18 5.78 5.78 5.60 5.60 0.0M
2021-10-15 5.78 5.78 5.66 5.67 0.0M
2021-10-14 5.82 5.82 5.70 5.70 0.0M
2021-10-13 5.87 5.87 5.76 5.82 0.0M
2021-10-12 5.68 5.87 5.68 5.76 0.0M
2021-10-11 5.68 5.88 5.60 5.88 0.0M
2021-10-08 5.70 5.79 5.50 5.52 0.0M
2021-10-07 6.00 6.00 5.91 5.91 0.0M
2021-10-06 6.05 6.16 5.96 5.96 0.0M
2021-10-05 6.01 6.14 5.95 5.95 0.0M
2021-10-04 6.28 6.30 6.00 6.00 0.0M
2021-10-01 6.12 6.28 6.11 6.28 0.0M
2021-09-30 6.11 6.11 6.11 6.11 0.0M
2021-09-29 6.12 6.24 6.09 6.09 0.0M
2021-09-28 6.26 6.26 6.10 6.10 0.0M
2021-09-27 6.11 6.24 6.11 6.19 0.0M
2021-09-24 6.11 6.24 6.11 6.24 0.0M
2021-09-23 6.16 6.28 6.00 6.26 0.0M
2021-09-22 6.17 6.18 6.15 6.15 0.0M
2021-09-21 6.16 6.33 6.16 6.18 0.0M
2021-09-20 6.42 6.42 6.17 6.17 0.0M
2021-09-17 6.22 6.48 6.22 6.48 0.0M
2021-09-16 6.16 6.23 6.16 6.23 0.0M
2021-09-15 6.17 6.24 6.15 6.18 0.0M
2021-09-14 6.16 6.23 6.16 6.16 0.0M
2021-09-13 6.15 6.20 6.15 6.16 0.0M
2021-09-10 6.14 6.22 6.14 6.15 0.0M
2021-09-09 6.20 6.20 6.15 6.15 0.0M
2021-09-08 6.15 6.18 6.15 6.15 0.0M
2021-09-07 6.15 6.22 6.15 6.22 0.0M
2021-09-06 6.12 6.16 6.12 6.16 0.0M
2021-09-03 6.20 6.20 6.13 6.20 0.0M
2021-09-02 6.20 6.20 6.12 6.13 0.0M
2021-09-01 6.14 6.16 6.07 6.16 0.0M
2021-08-31 6.10 6.12 6.00 6.11 0.0M
2021-08-30 5.95 6.06 5.95 5.98 0.0M
2021-08-27 6.05 6.05 5.95 5.95 0.0M
2021-08-26 5.68 6.10 5.68 6.07 0.0M
2021-08-25 5.65 5.75 5.65 5.75 0.0M
2021-08-24 5.60 5.72 5.60 5.70 0.0M
2021-08-23 5.69 5.69 5.61 5.62 0.0M
2021-08-20 5.65 5.65 5.62 5.63 0.0M
2021-08-19 5.71 5.82 5.55 5.65 0.0M
2021-08-18 5.72 5.83 5.70 5.70 0.0M
2021-08-17 5.86 5.86 5.72 5.72 0.0M
2021-08-16 5.97 5.97 5.85 5.86 0.0M
2021-08-13 5.92 5.95 5.80 5.95 0.0M
2021-08-12 6.30 6.30 5.72 6.01 0.0M
2021-08-11 6.35 6.49 6.31 6.31 0.0M
2021-08-10 6.40 6.40 6.35 6.36 0.0M
2021-08-09 6.45 6.45 6.30 6.44 0.0M
2021-08-06 6.42 6.49 6.40 6.49 0.0M
2021-08-05 6.42 6.53 6.38 6.49 0.0M
2021-08-04 6.48 6.57 6.47 6.50 0.0M
2021-08-03 6.55 6.58 6.38 6.57 0.0M
2021-08-02 6.59 6.59 6.52 6.53 0.0M
2021-07-30 6.58 6.58 6.53 6.53 0.0M
2021-07-29 6.58 6.58 6.52 6.58 0.0M
2021-07-28 6.59 6.59 6.52 6.52 0.0M
2021-07-27 6.54 6.54 6.51 6.52 0.0M
2021-07-26 6.56 6.56 6.51 6.51 0.0M
2021-07-23 6.53 6.54 6.51 6.54 0.0M
2021-07-22 6.53 6.54 6.52 6.53 0.0M
2021-07-21 6.52 6.53 6.48 6.53 0.0M
2021-07-20 6.49 6.52 6.49 6.52 0.0M
2021-07-19 6.51 6.51 6.45 6.50 0.0M
2021-07-16 6.40 6.50 6.36 6.50 0.0M
2021-07-15 6.39 6.39 6.33 6.39 0.0M
2021-07-14 6.40 6.40 6.37 6.39 0.0M
2021-07-13 6.39 6.39 6.33 6.38 0.0M
2021-07-12 6.40 6.40 6.33 6.37 0.0M
2021-07-09 6.39 6.39 6.28 6.33 0.0M
2021-07-08 6.50 6.52 6.20 6.33 0.0M
2021-07-07 6.46 6.52 6.40 6.49 0.1M