WeConnect

ALWEC
🏛️ france →
19.30
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 19.05 19.45 19.00 19.00 0.0M
2021-12-30 18.45 19.45 18.45 18.95 0.0M
2021-12-29 18.70 18.70 18.50 18.50 0.0M
2021-12-28 18.55 18.70 18.25 18.70 0.0M
2021-12-27 18.60 18.60 18.25 18.60 0.0M
2021-12-24 18.55 18.55 18.50 18.50 0.0M
2021-12-23 18.55 18.75 18.50 18.50 0.0M
2021-12-22 18.65 18.70 18.50 18.50 0.0M
2021-12-21 18.75 18.75 18.60 18.60 0.0M
2021-12-20 18.70 18.70 18.50 18.70 0.0M
2021-12-17 18.90 18.90 18.50 18.70 0.0M
2021-12-16 19.15 19.15 18.70 18.95 0.0M
2021-12-15 19.00 19.45 18.90 19.00 0.0M
2021-12-14 18.80 18.80 18.50 18.55 0.0M
2021-12-13 18.65 18.95 18.65 18.80 0.0M
2021-12-10 18.20 18.20 18.00 18.15 0.0M
2021-12-09 18.20 18.20 18.15 18.15 0.0M
2021-12-08 18.25 18.25 18.20 18.20 0.0M
2021-12-07 18.45 18.50 18.20 18.25 0.0M
2021-12-06 17.85 18.50 17.85 18.50 0.0M
2021-12-03 17.85 18.05 17.85 17.85 0.0M
2021-12-02 18.30 18.75 17.85 17.85 0.0M
2021-12-01 17.65 18.35 17.65 18.35 0.0M
2021-11-30 18.00 18.00 17.60 17.65 0.0M
2021-11-29 18.25 18.25 18.25 18.25 0.0M
2021-11-26 18.15 18.15 17.50 18.00 0.0M
2021-11-25 18.25 18.30 18.25 18.30 0.0M
2021-11-24 18.25 18.30 18.25 18.30 0.0M
2021-11-23 18.25 18.30 18.05 18.30 0.0M
2021-11-22 18.30 18.30 18.30 18.30 0.0M
2021-11-19 18.25 18.30 18.15 18.30 0.0M
2021-11-18 18.30 18.30 18.25 18.25 0.0M
2021-11-17 18.50 18.75 18.25 18.30 0.0M
2021-11-16 18.50 18.55 18.45 18.50 0.0M
2021-11-15 18.60 18.65 18.45 18.50 0.0M
2021-11-12 18.75 18.75 18.65 18.65 0.0M
2021-11-11 19.05 19.20 18.65 18.75 0.0M
2021-11-10 18.15 19.50 18.15 19.10 0.0M
2021-11-09 18.25 18.25 18.15 18.15 0.0M
2021-11-08 18.10 18.25 18.10 18.25 0.0M
2021-11-05 18.50 18.80 18.20 18.20 0.0M
2021-11-04 18.30 18.40 18.25 18.30 0.0M
2021-11-03 18.10 18.45 18.10 18.45 0.0M
2021-11-02 18.05 18.10 18.00 18.05 0.0M
2021-11-01 17.85 18.45 17.85 17.95 0.0M
2021-10-29 18.20 18.20 17.70 17.95 0.0M
2021-10-28 18.25 18.40 18.05 18.20 0.0M
2021-10-27 18.60 18.60 18.00 18.25 0.0M
2021-10-26 19.20 19.90 18.55 18.60 0.0M
2021-10-25 18.60 18.70 18.35 18.70 0.0M
2021-10-22 18.45 18.70 18.45 18.70 0.0M
2021-10-21 18.70 18.70 18.30 18.30 0.0M
2021-10-20 18.90 19.00 18.65 18.70 0.0M
2021-10-19 18.55 18.95 18.50 18.90 0.0M
2021-10-18 18.05 18.35 17.95 18.10 0.0M
2021-10-15 18.05 18.10 17.65 18.10 0.0M
2021-10-14 17.95 18.10 17.95 18.10 0.0M
2021-10-13 17.70 17.95 17.70 17.95 0.0M
2021-10-12 17.85 18.00 17.70 17.70 0.0M
2021-10-11 18.15 18.15 17.80 17.80 0.0M
2021-10-08 18.15 18.35 18.05 18.15 0.0M
2021-10-07 18.15 18.40 18.10 18.10 0.0M
2021-10-06 18.20 18.20 18.00 18.00 0.0M
2021-10-05 18.40 18.50 18.20 18.20 0.0M
2021-10-04 18.40 18.50 18.35 18.50 0.0M
2021-10-01 18.25 18.40 18.25 18.40 0.0M
2021-09-30 18.55 18.55 18.30 18.30 0.0M
2021-09-29 18.05 18.60 18.05 18.60 0.0M
2021-09-28 17.50 18.50 17.50 18.05 0.0M
2021-09-27 17.45 17.50 17.45 17.50 0.0M
2021-09-24 17.40 17.50 17.35 17.45 0.0M
2021-09-23 17.50 17.50 17.20 17.50 0.0M
2021-09-22 17.50 17.60 17.35 17.55 0.0M
2021-09-21 17.75 17.75 17.30 17.50 0.0M
2021-09-20 17.80 17.85 17.75 17.80 0.0M
2021-09-17 17.95 18.05 17.95 18.05 0.0M
2021-09-16 17.95 18.10 17.85 17.90 0.0M
2021-09-15 17.80 18.00 17.80 17.90 0.0M
2021-09-14 18.00 18.00 17.80 17.90 0.0M
2021-09-13 18.00 18.20 17.90 18.00 0.0M
2021-09-10 18.15 18.15 17.95 18.00 0.0M
2021-09-09 18.25 18.25 18.15 18.15 0.0M
2021-09-08 18.20 18.25 18.20 18.20 0.0M
2021-09-07 18.15 18.30 18.15 18.15 0.0M
2021-09-06 18.20 18.30 18.10 18.10 0.0M
2021-09-03 18.40 18.40 18.25 18.25 0.0M
2021-09-02 18.60 18.80 18.25 18.45 0.0M
2021-09-01 18.65 18.80 18.55 18.80 0.0M
2021-08-31 18.45 18.80 18.35 18.80 0.0M
2021-08-30 18.50 18.60 18.30 18.40 0.0M
2021-08-27 18.45 18.45 18.40 18.40 0.0M
2021-08-26 18.75 18.90 18.25 18.25 0.0M
2021-08-25 18.50 18.85 18.50 18.75 0.0M
2021-08-24 18.40 18.55 18.15 18.55 0.0M
2021-08-23 18.35 18.45 18.30 18.40 0.0M
2021-08-20 18.45 18.45 18.25 18.25 0.0M
2021-08-19 18.45 18.55 18.15 18.55 0.0M
2021-08-18 18.45 18.50 18.45 18.45 0.0M
2021-08-17 18.85 18.85 18.15 18.35 0.0M
2021-08-16 18.60 18.90 18.60 18.90 0.0M
2021-08-13 18.85 18.95 18.60 18.60 0.0M
2021-08-12 18.25 18.90 18.15 18.90 0.0M
2021-08-11 18.35 18.35 18.20 18.25 0.0M
2021-08-10 18.20 18.35 18.15 18.35 0.0M
2021-08-09 18.40 18.40 18.25 18.35 0.0M
2021-08-06 18.40 18.50 18.20 18.50 0.0M
2021-08-05 18.35 18.45 18.20 18.35 0.0M
2021-08-04 18.45 18.60 18.35 18.35 0.0M
2021-08-03 18.70 18.75 18.10 18.45 0.0M
2021-08-02 18.80 18.80 18.50 18.70 0.0M
2021-07-30 18.60 18.85 18.55 18.85 0.0M
2021-07-29 18.75 18.75 18.20 18.65 0.0M
2021-07-28 18.90 18.90 18.10 18.75 0.0M
2021-07-27 18.90 18.90 18.50 18.85 0.0M
2021-07-26 18.85 18.95 18.80 18.90 0.0M
2021-07-23 19.05 19.35 18.85 18.85 0.0M
2021-07-22 19.05 19.10 18.90 19.10 0.0M
2021-07-21 19.25 19.40 18.85 19.10 0.0M
2021-07-20 19.00 19.80 18.80 19.25 0.0M
2021-07-19 18.70 19.65 18.35 18.70 0.0M
2021-07-16 19.20 19.20 18.75 19.00 0.0M
2021-07-15 19.50 19.50 18.80 19.20 0.0M
2021-07-14 19.50 19.50 19.00 19.35 0.0M
2021-07-13 18.60 19.55 18.60 19.55 0.0M
2021-07-12 18.60 18.85 18.25 18.60 0.0M
2021-07-09 18.70 19.35 18.70 18.90 0.0M
2021-07-08 20.20 20.20 18.25 18.60 0.0M
2021-07-07 20.00 20.30 19.85 20.30 0.0M
2021-07-06 20.20 20.40 19.75 20.00 0.0M
2021-07-05 20.10 20.30 19.40 20.30 0.0M
2021-07-02 19.85 20.10 19.30 20.00 0.0M
2021-07-01 19.00 20.00 19.00 19.90 0.0M
2021-06-30 19.35 19.90 19.00 19.00 0.0M
2021-06-29 19.35 19.45 19.05 19.40 0.0M
2021-06-28 19.25 19.35 19.10 19.10 0.0M
2021-06-25 19.50 19.50 19.05 19.20 0.0M
2021-06-24 19.60 19.60 19.10 19.40 0.0M
2021-06-23 18.75 19.75 18.45 19.50 0.0M
2021-06-22 18.40 18.40 18.10 18.25 0.0M
2021-06-21 18.05 19.20 17.70 18.30 0.0M
2021-06-18 18.20 18.35 18.05 18.15 0.0M
2021-06-17 18.30 18.35 18.10 18.15 0.0M
2021-06-16 18.25 18.30 18.05 18.25 0.0M
2021-06-15 18.10 18.30 17.65 18.25 0.0M
2021-06-14 18.40 18.50 18.10 18.20 0.0M
2021-06-11 18.40 18.80 18.35 18.40 0.0M
2021-06-10 18.70 18.80 18.20 18.35 0.0M
2021-06-09 18.85 19.20 18.60 18.70 0.0M
2021-06-08 18.50 19.50 18.35 18.85 0.0M
2021-06-07 19.10 19.10 18.20 18.45 0.0M
2021-06-04 18.75 19.20 18.60 19.10 0.0M
2021-06-03 18.90 18.90 18.65 18.75 0.0M
2021-06-02 19.15 19.45 19.00 19.00 0.0M
2021-06-01 19.40 19.75 18.90 19.00 0.0M
2021-05-31 19.00 19.45 19.00 19.45 0.0M
2021-05-28 18.70 19.50 18.55 19.50 0.0M
2021-05-27 19.30 19.30 18.70 19.00 0.0M
2021-05-26 19.30 19.30 19.00 19.00 0.0M
2021-05-25 18.95 19.45 18.95 19.30 0.0M
2021-05-24 19.05 19.60 18.80 19.40 0.0M
2021-05-21 18.70 19.00 18.40 18.95 0.0M
2021-05-20 18.50 18.70 18.40 18.65 0.0M
2021-05-19 18.80 18.80 18.25 18.60 0.0M
2021-05-18 19.05 19.05 18.55 18.70 0.0M
2021-05-17 19.25 19.25 18.85 19.00 0.0M
2021-05-14 19.55 19.60 18.70 18.95 0.0M
2021-05-13 19.50 19.60 19.25 19.50 0.0M
2021-05-12 19.95 19.95 19.40 19.75 0.0M
2021-05-11 20.00 20.00 19.45 19.95 0.0M
2021-05-10 19.05 20.70 18.20 19.85 0.0M
2021-05-07 19.35 19.45 19.15 19.15 0.0M
2021-05-06 19.40 19.45 19.20 19.25 0.0M
2021-05-05 19.35 20.00 19.35 19.55 0.0M
2021-05-04 19.50 19.50 19.00 19.25 0.0M
2021-05-03 19.45 19.60 19.20 19.45 0.0M
2021-04-30 19.45 19.50 19.30 19.50 0.0M
2021-04-29 19.70 19.70 19.30 19.50 0.0M
2021-04-28 19.55 19.80 19.45 19.45 0.0M
2021-04-27 20.20 20.20 19.25 19.40 0.0M
2021-04-26 20.00 20.20 19.80 20.10 0.0M
2021-04-23 20.70 20.70 19.80 20.20 0.0M
2021-04-22 20.80 20.90 20.50 20.90 0.0M
2021-04-21 20.10 21.20 20.10 20.90 0.0M
2021-04-20 20.80 20.80 19.60 20.20 0.0M
2021-04-19 20.50 21.10 20.40 20.80 0.0M
2021-04-16 21.40 21.50 20.80 21.10 0.0M
2021-04-15 22.50 22.50 21.00 21.60 0.0M
2021-04-14 23.00 23.60 22.00 22.50 0.0M
2021-04-13 22.00 22.50 21.30 22.50 0.0M
2021-04-12 20.70 22.00 20.70 22.00 0.0M
2021-04-09 20.80 20.90 20.50 20.80 0.0M
2021-04-08 20.10 20.40 20.10 20.40 0.0M
2021-04-07 20.10 20.90 20.10 20.10 0.0M
2021-04-06 19.95 20.50 19.10 20.10 0.0M
2021-04-01 20.10 20.10 19.10 20.00 0.0M
2021-03-31 20.80 20.80 19.10 20.00 0.0M
2021-03-30 21.20 21.20 20.60 20.60 0.0M
2021-03-29 21.20 21.20 21.00 21.20 0.0M
2021-03-26 21.40 22.00 20.80 21.20 0.0M
2021-03-25 21.60 21.60 20.80 21.60 0.0M
2021-03-24 21.60 22.00 21.20 21.80 0.0M
2021-03-23 20.40 21.60 20.20 21.60 0.0M
2021-03-22 20.60 20.60 20.20 20.20 0.0M
2021-03-19 19.90 20.00 19.50 20.00 0.0M
2021-03-18 19.60 19.60 19.40 19.50 0.0M
2021-03-17 19.70 19.70 19.40 19.60 0.0M
2021-03-16 19.50 19.50 19.30 19.50 0.0M
2021-03-15 19.50 19.60 19.30 19.50 0.0M
2021-03-12 19.30 19.60 19.30 19.60 0.0M
2021-03-11 19.80 19.80 19.40 19.50 0.0M
2021-03-10 19.80 19.80 19.50 19.50 0.0M
2021-03-09 19.40 19.90 19.40 19.80 0.0M
2021-03-08 19.90 20.00 19.50 19.60 0.0M
2021-03-05 19.70 19.80 19.50 19.80 0.0M
2021-03-04 19.70 20.40 19.70 19.70 0.0M
2021-03-03 20.20 20.20 19.60 19.60 0.0M
2021-03-02 19.80 20.20 19.80 20.00 0.0M
2021-03-01 19.50 20.40 19.50 19.70 0.0M
2021-02-26 19.60 19.70 19.60 19.60 0.0M
2021-02-25 19.80 19.90 19.80 19.90 0.0M
2021-02-24 20.00 20.00 19.70 19.80 0.0M
2021-02-23 20.40 20.40 19.60 20.00 0.0M
2021-02-22 20.00 20.20 19.90 20.20 0.0M
2021-02-19 19.90 20.00 19.70 19.90 0.0M
2021-02-18 20.40 20.60 19.80 19.80 0.0M
2021-02-17 20.60 21.20 20.40 20.40 0.0M
2021-02-16 20.40 21.00 20.40 20.60 0.0M
2021-02-15 21.20 21.20 20.40 20.60 0.0M
2021-02-12 20.20 21.00 19.90 21.00 0.0M
2021-02-11 20.60 20.60 20.00 20.00 0.0M
2021-02-10 20.80 21.00 19.90 20.80 0.0M
2021-02-09 21.20 21.20 19.90 20.60 0.0M
2021-02-08 21.20 22.00 20.40 21.00 0.0M
2021-02-05 20.40 20.40 19.80 20.20 0.0M
2021-02-04 19.90 20.80 19.50 20.40 0.0M
2021-02-03 22.00 24.00 19.80 20.20 0.0M
2021-02-02 19.30 23.00 19.30 21.20 0.0M
2021-02-01 17.50 18.00 17.50 18.00 0.0M
2021-01-29 17.80 17.80 17.40 17.80 0.0M
2021-01-28 17.50 17.80 17.10 17.80 0.0M
2021-01-27 17.80 17.80 17.20 17.20 0.0M
2021-01-26 17.20 17.80 17.10 17.50 0.0M
2021-01-25 17.30 17.60 17.10 17.20 0.0M
2021-01-22 17.70 17.70 17.30 17.30 0.0M
2021-01-21 17.70 17.80 17.70 17.80 0.0M
2021-01-20 17.80 17.80 17.70 17.70 0.0M
2021-01-19 17.80 17.90 17.70 17.70 0.0M
2021-01-18 17.30 17.70 17.30 17.70 0.0M
2021-01-15 17.80 17.90 17.40 17.40 0.0M
2021-01-14 17.30 17.90 17.30 17.90 0.0M
2021-01-13 17.90 17.90 17.40 17.90 0.0M
2021-01-12 17.90 18.40 17.30 18.00 0.0M
2021-01-11 18.20 18.20 17.60 18.00 0.0M
2021-01-08 18.00 18.30 18.00 18.30 0.0M
2021-01-07 17.50 18.30 17.50 18.00 0.0M
2021-01-06 18.20 18.30 17.50 18.30 0.0M
2021-01-05 17.90 18.30 17.70 18.30 0.0M
2021-01-04 18.30 18.60 17.00 18.40 0.0M