Witbe Net

ALWIT
🏛️ france →
1.70
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 7.05 7.11 7.04 7.11 0.0M
2021-12-30 7.10 7.10 7.01 7.10 0.0M
2021-12-29 7.18 7.18 7.00 7.10 0.0M
2021-12-28 7.19 7.20 7.00 7.18 0.0M
2021-12-27 7.19 7.19 7.14 7.19 0.0M
2021-12-24 7.20 7.24 7.02 7.18 0.0M
2021-12-23 7.17 7.22 7.16 7.22 0.0M
2021-12-22 7.14 7.17 6.99 7.17 0.0M
2021-12-21 6.99 7.14 6.92 7.14 0.0M
2021-12-20 7.00 7.00 6.85 6.99 0.0M
2021-12-17 7.00 7.12 6.97 7.12 0.0M
2021-12-16 7.12 7.12 7.00 7.00 0.0M
2021-12-15 7.13 7.20 6.95 7.11 0.0M
2021-12-14 7.25 7.25 7.03 7.12 0.0M
2021-12-13 7.16 7.30 7.12 7.25 0.0M
2021-12-10 7.03 7.19 6.96 7.16 0.0M
2021-12-09 6.94 7.05 6.94 7.03 0.0M
2021-12-08 6.93 7.06 6.93 6.93 0.0M
2021-12-07 6.70 7.08 6.70 6.93 0.0M
2021-12-06 6.69 6.70 6.61 6.70 0.0M
2021-12-03 6.68 6.73 6.56 6.69 0.0M
2021-12-02 6.54 6.69 6.39 6.68 0.0M
2021-12-01 6.69 6.75 6.50 6.70 0.0M
2021-11-30 6.50 6.68 6.22 6.68 0.0M
2021-11-29 6.90 7.09 6.56 6.58 0.0M
2021-11-26 7.30 7.30 6.76 7.02 0.0M
2021-11-25 7.35 7.46 7.35 7.37 0.0M
2021-11-24 7.10 7.40 7.00 7.35 0.0M
2021-11-23 7.00 7.15 6.87 7.10 0.0M
2021-11-22 7.08 7.09 6.95 7.00 0.0M
2021-11-19 7.07 7.08 6.85 7.08 0.0M
2021-11-18 6.99 7.20 6.99 7.07 0.0M
2021-11-17 7.00 7.09 6.91 6.99 0.0M
2021-11-16 6.80 7.00 6.77 7.00 0.0M
2021-11-15 6.81 6.83 6.80 6.80 0.0M
2021-11-12 6.88 6.89 6.79 6.80 0.0M
2021-11-11 6.85 6.88 6.84 6.88 0.0M
2021-11-10 6.94 6.94 6.84 6.84 0.0M
2021-11-09 7.06 7.10 6.79 6.94 0.0M
2021-11-08 7.08 7.09 7.02 7.05 0.0M
2021-11-05 7.10 7.10 7.06 7.08 0.0M
2021-11-04 7.06 7.11 7.06 7.08 0.0M
2021-11-03 7.09 7.15 7.06 7.06 0.0M
2021-11-02 7.10 7.15 7.08 7.08 0.0M
2021-11-01 7.22 7.22 7.07 7.10 0.0M
2021-10-29 7.16 7.28 7.16 7.20 0.0M
2021-10-28 7.09 7.16 7.08 7.16 0.0M
2021-10-27 7.12 7.12 7.02 7.08 0.0M
2021-10-26 7.17 7.17 7.12 7.12 0.0M
2021-10-25 7.13 7.16 7.12 7.16 0.0M
2021-10-22 7.31 7.32 7.20 7.22 0.0M
2021-10-21 7.13 7.40 7.13 7.30 0.0M
2021-10-20 7.15 7.19 7.05 7.12 0.0M
2021-10-19 7.35 7.35 7.11 7.15 0.0M
2021-10-18 7.33 7.33 7.29 7.31 0.0M
2021-10-15 7.39 7.39 7.28 7.31 0.0M
2021-10-14 7.28 7.39 7.28 7.39 0.0M
2021-10-13 7.39 7.39 7.28 7.29 0.0M
2021-10-12 7.42 7.43 7.29 7.39 0.0M
2021-10-11 7.49 7.50 7.39 7.45 0.0M
2021-10-08 7.58 7.62 7.39 7.49 0.0M
2021-10-07 7.31 7.64 7.31 7.52 0.0M
2021-10-06 7.01 7.24 6.90 7.24 0.0M
2021-10-05 6.84 7.11 6.84 7.00 0.0M
2021-10-04 6.78 6.85 6.77 6.83 0.0M
2021-10-01 6.84 6.84 6.61 6.79 0.0M
2021-09-30 6.73 6.84 6.73 6.84 0.0M
2021-09-29 6.77 6.77 6.61 6.73 0.0M
2021-09-28 6.88 6.88 6.71 6.77 0.0M
2021-09-27 6.95 6.96 6.85 6.87 0.0M
2021-09-24 7.13 7.15 6.92 7.07 0.0M
2021-09-23 6.75 7.48 6.71 7.13 0.1M
2021-09-22 6.20 6.50 6.20 6.40 0.0M
2021-09-21 6.13 6.20 5.93 6.20 0.0M
2021-09-20 6.43 6.43 6.00 6.19 0.0M
2021-09-17 6.45 6.47 6.35 6.43 0.0M
2021-09-16 6.39 6.47 6.39 6.45 0.0M
2021-09-15 6.41 6.41 6.37 6.37 0.0M
2021-09-14 6.41 6.45 6.38 6.44 0.0M
2021-09-13 6.50 6.50 6.25 6.40 0.0M
2021-09-10 6.59 6.62 6.48 6.58 0.0M
2021-09-09 6.74 6.74 6.50 6.58 0.0M
2021-09-08 6.77 6.77 6.63 6.74 0.0M
2021-09-07 6.43 6.78 6.36 6.77 0.0M
2021-09-06 6.65 6.70 6.17 6.48 0.0M
2021-09-03 6.83 6.83 6.70 6.70 0.0M
2021-09-02 6.90 6.94 6.71 6.80 0.0M
2021-09-01 6.65 6.88 6.63 6.80 0.0M
2021-08-31 6.72 6.80 6.64 6.65 0.0M
2021-08-30 6.86 6.90 6.64 6.77 0.0M
2021-08-27 6.79 6.87 6.64 6.84 0.0M
2021-08-26 6.86 6.90 6.78 6.78 0.0M
2021-08-25 6.80 6.82 6.65 6.80 0.0M
2021-08-24 6.87 6.90 6.75 6.78 0.0M
2021-08-23 6.81 6.92 6.81 6.86 0.0M
2021-08-20 6.75 6.85 6.75 6.75 0.0M
2021-08-19 6.88 6.90 6.63 6.75 0.0M
2021-08-18 7.10 7.10 6.51 6.88 0.0M
2021-08-17 7.19 7.19 7.05 7.13 0.0M
2021-08-16 7.24 7.24 7.06 7.20 0.0M
2021-08-13 7.25 7.25 7.19 7.24 0.0M
2021-08-12 7.28 7.28 7.10 7.22 0.0M
2021-08-11 7.10 7.27 7.10 7.27 0.0M
2021-08-10 7.00 7.27 7.00 7.10 0.0M
2021-08-09 6.80 7.18 6.74 6.97 0.0M
2021-08-06 6.60 6.80 6.60 6.80 0.0M
2021-08-05 6.76 6.83 6.54 6.60 0.0M
2021-08-04 7.03 7.04 6.67 6.77 0.0M
2021-08-03 6.96 7.26 6.96 7.03 0.0M
2021-08-02 6.60 7.10 6.51 6.96 0.0M
2021-07-30 6.44 6.53 6.12 6.53 0.0M
2021-07-29 6.38 6.60 6.38 6.44 0.0M
2021-07-28 6.40 6.53 6.36 6.36 0.0M
2021-07-27 6.50 6.54 6.30 6.54 0.0M
2021-07-26 6.69 6.69 6.37 6.50 0.0M
2021-07-23 6.34 6.50 6.34 6.36 0.0M
2021-07-22 6.20 6.60 6.14 6.34 0.0M
2021-07-21 6.00 6.30 5.96 6.20 0.0M
2021-07-20 5.87 6.00 5.83 6.00 0.0M
2021-07-19 6.20 6.20 5.75 5.89 0.0M
2021-07-16 6.39 6.39 6.13 6.20 0.0M
2021-07-15 6.43 6.46 6.30 6.39 0.0M
2021-07-14 6.54 6.55 6.40 6.43 0.0M
2021-07-13 6.62 6.62 6.50 6.54 0.0M
2021-07-12 6.54 6.88 6.54 6.60 0.0M
2021-07-09 6.38 6.78 6.38 6.53 0.0M
2021-07-08 6.54 6.58 6.37 6.37 0.0M
2021-07-07 6.61 6.72 6.56 6.56 0.0M
2021-07-06 6.67 6.74 6.61 6.61 0.0M
2021-07-05 6.93 6.93 6.66 6.71 0.0M
2021-07-02 6.85 7.03 6.84 6.93 0.0M
2021-07-01 7.13 7.13 6.84 6.85 0.0M
2021-06-30 7.38 7.39 6.82 7.13 0.0M
2021-06-29 7.44 7.59 7.37 7.37 0.0M
2021-06-28 7.53 7.57 7.44 7.44 0.0M
2021-06-25 7.64 7.64 7.46 7.52 0.0M
2021-06-24 7.46 7.63 7.45 7.63 0.0M
2021-06-23 7.36 7.45 7.33 7.45 0.0M
2021-06-22 7.45 7.45 7.36 7.36 0.0M
2021-06-21 7.58 7.58 7.32 7.44 0.0M
2021-06-18 7.53 7.62 7.53 7.58 0.0M
2021-06-17 7.58 7.62 7.53 7.53 0.0M
2021-06-16 7.56 7.64 7.54 7.58 0.0M
2021-06-15 7.60 7.62 7.55 7.55 0.0M
2021-06-14 7.30 7.64 7.30 7.42 0.0M
2021-06-11 7.26 7.35 7.24 7.30 0.0M
2021-06-10 7.28 7.35 7.27 7.27 0.0M
2021-06-09 7.56 7.56 7.28 7.34 0.0M
2021-06-08 7.34 7.67 7.32 7.56 0.0M
2021-06-07 7.57 7.57 7.32 7.34 0.0M
2021-06-04 7.56 7.56 7.25 7.55 0.0M
2021-06-03 7.89 7.89 7.47 7.56 0.0M
2021-06-02 8.31 8.31 7.61 7.80 0.0M
2021-06-01 8.34 8.36 8.24 8.30 0.0M
2021-05-31 8.26 8.50 8.26 8.31 0.0M
2021-05-28 8.34 8.35 8.22 8.24 0.0M
2021-05-27 8.75 8.75 8.10 8.34 0.0M
2021-05-26 8.84 8.87 8.74 8.75 0.0M
2021-05-25 8.82 8.95 8.74 8.83 0.0M
2021-05-24 9.02 9.05 8.75 8.75 0.0M
2021-05-21 8.95 9.08 8.95 9.01 0.0M
2021-05-20 8.52 9.07 8.52 8.95 0.1M
2021-05-19 8.40 8.64 8.36 8.50 0.0M
2021-05-18 8.36 8.45 8.16 8.40 0.0M
2021-05-17 8.24 8.39 8.24 8.35 0.0M
2021-05-14 8.09 8.27 8.07 8.24 0.0M
2021-05-13 8.00 8.10 7.93 8.06 0.0M
2021-05-12 7.96 8.10 7.91 8.03 0.0M
2021-05-11 7.60 8.03 7.59 7.98 0.0M
2021-05-10 7.58 7.80 7.54 7.76 0.0M
2021-05-07 7.52 7.58 7.52 7.58 0.0M
2021-05-06 7.68 7.70 7.52 7.52 0.0M
2021-05-05 7.50 7.68 7.40 7.68 0.0M
2021-05-04 8.07 8.07 7.28 7.37 0.0M
2021-05-03 8.14 8.15 8.00 8.07 0.0M
2021-04-30 8.28 8.28 8.09 8.14 0.0M
2021-04-29 8.22 8.35 8.08 8.20 0.0M
2021-04-28 8.08 8.35 8.01 8.20 0.0M
2021-04-27 8.19 8.19 8.01 8.10 0.0M
2021-04-26 7.97 8.19 7.84 8.19 0.0M
2021-04-23 8.21 8.38 7.88 8.00 0.0M
2021-04-22 8.24 8.30 8.20 8.20 0.0M
2021-04-21 7.96 8.24 7.96 8.22 0.0M
2021-04-20 8.40 8.54 7.82 7.94 0.1M
2021-04-19 7.92 8.48 7.62 8.35 0.1M
2021-04-16 7.15 7.97 7.10 7.90 0.2M
2021-04-15 6.90 7.04 6.80 7.03 0.0M
2021-04-14 7.05 7.13 6.78 6.90 0.0M
2021-04-13 7.24 7.25 7.02 7.04 0.0M
2021-04-12 7.08 7.31 7.06 7.23 0.0M
2021-04-09 7.56 7.56 7.01 7.02 0.1M
2021-04-08 7.50 7.66 7.44 7.50 0.0M
2021-04-07 7.16 7.86 7.16 7.50 0.1M
2021-04-06 6.90 7.16 6.75 7.14 0.1M
2021-04-01 6.82 6.95 6.69 6.90 0.0M
2021-03-31 6.80 6.86 6.40 6.86 0.0M
2021-03-30 6.96 7.00 6.64 6.80 0.0M
2021-03-29 6.38 6.94 6.26 6.86 0.1M
2021-03-26 6.36 6.52 6.32 6.38 0.0M
2021-03-25 6.82 6.82 6.24 6.36 0.1M
2021-03-24 6.86 6.90 6.82 6.84 0.0M
2021-03-23 7.02 7.06 6.84 6.88 0.0M
2021-03-22 6.92 7.10 6.76 7.02 0.0M
2021-03-19 7.30 7.34 6.56 6.82 0.2M
2021-03-18 7.40 7.62 7.26 7.30 0.0M
2021-03-17 7.42 7.66 7.38 7.38 0.0M
2021-03-16 7.20 7.48 7.20 7.40 0.0M
2021-03-15 7.12 7.36 7.12 7.16 0.0M
2021-03-12 7.22 7.22 7.10 7.10 0.0M
2021-03-11 7.32 7.44 7.16 7.22 0.0M
2021-03-10 7.30 7.48 7.30 7.32 0.0M
2021-03-09 7.48 7.52 7.12 7.22 0.0M
2021-03-08 7.30 7.74 7.30 7.38 0.1M
2021-03-05 7.20 8.40 7.14 7.32 0.3M
2021-03-04 7.00 7.10 6.94 7.04 0.0M
2021-03-03 7.12 7.20 6.94 6.98 0.0M
2021-03-02 7.24 7.32 7.10 7.12 0.0M
2021-03-01 7.12 7.32 7.12 7.22 0.0M
2021-02-26 7.16 7.26 7.00 7.08 0.0M
2021-02-25 7.08 7.36 7.06 7.36 0.0M
2021-02-24 7.04 7.14 6.92 7.04 0.0M
2021-02-23 7.42 7.52 7.00 7.04 0.0M
2021-02-22 7.58 7.64 7.30 7.36 0.0M
2021-02-19 7.10 7.52 7.10 7.50 0.0M
2021-02-18 7.30 7.30 6.92 7.16 0.1M
2021-02-17 7.40 7.42 7.20 7.20 0.0M
2021-02-16 7.42 7.50 7.36 7.40 0.0M
2021-02-15 7.50 7.54 7.36 7.40 0.1M
2021-02-12 7.62 7.70 7.32 7.42 0.0M
2021-02-11 8.00 8.00 7.46 7.62 0.1M
2021-02-10 8.00 8.12 7.94 8.00 0.0M
2021-02-09 8.06 8.16 7.96 7.96 0.0M
2021-02-08 7.78 8.12 7.74 8.06 0.0M
2021-02-05 7.94 7.94 7.60 7.74 0.1M
2021-02-04 8.14 8.14 7.92 7.94 0.0M
2021-02-03 8.26 8.26 8.02 8.12 0.0M
2021-02-02 8.12 8.44 8.08 8.26 0.0M
2021-02-01 7.86 8.58 7.86 8.02 0.1M
2021-01-29 7.40 8.94 7.04 7.86 0.2M
2021-01-28 10.75 10.75 9.68 10.60 0.0M
2021-01-27 11.50 11.50 10.45 10.75 0.0M
2021-01-26 11.60 11.60 11.25 11.40 0.0M
2021-01-25 11.75 11.75 11.45 11.60 0.0M
2021-01-22 11.80 11.80 11.40 11.60 0.0M
2021-01-21 11.50 11.95 11.50 11.80 0.0M
2021-01-20 11.55 11.70 11.45 11.70 0.0M
2021-01-19 11.90 11.90 11.55 11.55 0.0M
2021-01-18 11.00 12.00 11.00 11.90 0.0M
2021-01-15 11.50 11.50 11.00 11.00 0.0M
2021-01-14 11.60 11.85 10.45 11.50 0.1M
2021-01-13 12.00 12.00 11.30 11.60 0.0M
2021-01-12 11.35 12.35 11.35 12.05 0.1M
2021-01-11 10.80 11.30 10.75 11.30 0.0M
2021-01-08 10.60 10.80 10.40 10.80 0.0M
2021-01-07 10.30 10.70 10.20 10.50 0.0M
2021-01-06 10.35 10.35 10.00 10.15 0.0M
2021-01-05 10.40 10.40 10.30 10.35 0.0M
2021-01-04 10.30 10.70 10.30 10.35 0.0M