Akwel (AKW)

AKW
🏛️ France →
9.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 8.01 8.10 7.96 8.06 0.0M
2024-12-30 8.10 8.24 8.00 8.01 0.0M
2024-12-27 8.00 8.50 8.00 8.20 0.0M
2024-12-24 7.91 7.94 7.91 7.93 0.0M
2024-12-23 8.03 8.14 7.83 7.86 0.0M
2024-12-20 7.96 8.03 7.88 8.03 0.0M
2024-12-19 8.01 8.15 7.96 7.96 0.0M
2024-12-18 8.19 8.19 8.01 8.01 0.0M
2024-12-17 8.02 8.25 8.02 8.19 0.0M
2024-12-16 8.10 8.50 8.10 8.15 0.0M
2024-12-13 8.08 8.60 8.08 8.11 0.0M
2024-12-12 8.62 8.62 8.32 8.32 0.0M
2024-12-11 8.50 8.78 8.32 8.32 0.0M
2024-12-10 8.50 8.52 8.38 8.44 0.0M
2024-12-09 7.80 8.65 7.80 8.50 0.0M
2024-12-06 7.88 8.00 7.80 8.00 0.0M
2024-12-05 7.71 8.00 7.71 7.90 0.0M
2024-12-04 7.90 7.95 7.72 7.77 0.0M
2024-12-03 7.90 7.94 7.85 7.90 0.0M
2024-12-02 8.00 8.00 7.79 7.85 0.0M
2024-11-29 8.20 8.20 7.97 8.00 0.0M
2024-11-28 8.15 8.21 8.03 8.20 0.0M
2024-11-27 8.12 8.18 7.98 8.01 0.0M
2024-11-26 8.22 8.40 8.13 8.13 0.0M
2024-11-25 8.26 8.46 8.20 8.25 0.0M
2024-11-22 8.39 8.39 8.20 8.21 0.0M
2024-11-21 8.67 8.67 8.16 8.32 0.0M
2024-11-20 8.70 8.70 8.51 8.53 0.0M
2024-11-19 9.00 9.03 8.94 8.94 0.0M
2024-11-18 8.80 9.08 8.80 9.03 0.0M
2024-11-15 8.97 8.97 8.37 8.81 0.0M
2024-11-14 8.59 8.59 8.36 8.48 0.0M
2024-11-13 8.63 8.63 8.33 8.46 0.0M
2024-11-12 9.20 9.20 8.31 8.41 0.0M
2024-11-11 9.00 9.31 9.00 9.20 0.0M
2024-11-08 9.68 9.68 8.85 8.97 0.0M
2024-11-07 9.49 9.60 9.45 9.60 0.0M
2024-11-06 9.50 9.50 9.45 9.49 0.0M
2024-11-05 9.52 9.59 9.46 9.50 0.0M
2024-11-04 9.30 9.60 9.30 9.52 0.0M
2024-11-01 9.30 9.43 9.30 9.38 0.0M
2024-10-31 9.52 9.60 9.30 9.30 0.0M
2024-10-30 9.52 9.65 9.52 9.52 0.0M
2024-10-29 9.56 9.60 9.55 9.55 0.0M
2024-10-28 9.58 9.69 9.53 9.55 0.0M
2024-10-25 9.56 9.60 9.56 9.57 0.0M
2024-10-24 9.65 9.65 9.52 9.56 0.0M
2024-10-23 9.75 9.75 9.62 9.65 0.0M
2024-10-22 9.60 9.88 9.60 9.60 0.0M
2024-10-21 9.69 9.94 9.61 9.61 0.0M
2024-10-18 9.80 9.80 9.69 9.69 0.0M
2024-10-17 9.80 9.80 9.61 9.70 0.0M
2024-10-16 9.69 9.79 9.60 9.61 0.0M
2024-10-15 9.78 9.85 9.74 9.74 0.0M
2024-10-14 9.80 9.90 9.70 9.78 0.0M
2024-10-11 9.80 9.80 9.76 9.80 0.0M
2024-10-10 9.75 9.80 9.75 9.75 0.0M
2024-10-09 9.92 9.99 9.74 9.75 0.0M
2024-10-08 9.81 10.16 9.74 10.14 0.0M
2024-10-07 9.70 9.80 9.66 9.80 0.0M
2024-10-04 9.61 9.70 9.61 9.68 0.0M
2024-10-03 9.62 9.72 9.60 9.60 0.0M
2024-10-02 9.62 9.64 9.60 9.62 0.0M
2024-10-01 9.68 9.68 9.60 9.64 0.0M
2024-09-30 9.75 9.75 9.68 9.70 0.0M
2024-09-27 9.75 9.80 9.63 9.75 0.0M
2024-09-26 9.79 9.79 9.66 9.75 0.0M
2024-09-25 9.81 9.81 9.70 9.75 0.0M
2024-09-24 9.79 9.79 9.60 9.66 0.0M
2024-09-23 9.74 9.94 9.65 9.67 0.0M
2024-09-20 9.74 10.10 9.61 9.61 0.0M
2024-09-19 9.80 10.00 9.74 10.00 0.0M
2024-09-18 9.84 9.84 9.75 9.75 0.0M
2024-09-17 10.00 10.00 9.90 9.91 0.0M
2024-09-16 9.90 10.00 9.78 10.00 0.0M
2024-09-13 9.76 10.20 9.76 10.00 0.0M
2024-09-12 10.00 10.00 9.80 9.80 0.0M
2024-09-11 10.04 10.04 9.80 9.86 0.0M
2024-09-10 10.04 10.24 10.00 10.04 0.0M
2024-09-09 10.20 10.26 10.00 10.06 0.0M
2024-09-06 10.14 10.16 10.00 10.16 0.0M
2024-09-05 10.14 10.28 10.14 10.20 0.0M
2024-09-04 10.16 10.20 10.14 10.20 0.0M
2024-09-03 10.38 10.40 10.16 10.16 0.0M
2024-09-02 10.24 10.60 10.20 10.44 0.0M
2024-08-30 10.30 10.30 10.22 10.22 0.0M
2024-08-29 10.24 10.28 10.20 10.22 0.0M
2024-08-28 10.30 10.30 10.20 10.24 0.0M
2024-08-27 10.40 10.40 10.28 10.30 0.0M
2024-08-26 10.34 10.42 10.22 10.28 0.0M
2024-08-23 10.24 10.34 10.20 10.34 0.0M
2024-08-22 10.40 10.44 10.26 10.26 0.0M
2024-08-21 10.68 10.68 10.26 10.26 0.0M
2024-08-20 10.52 10.66 10.32 10.50 0.0M
2024-08-19 10.26 10.56 10.26 10.36 0.0M
2024-08-16 10.42 10.70 10.26 10.28 0.0M
2024-08-15 10.76 10.76 10.34 10.44 0.0M
2024-08-14 10.74 10.76 10.30 10.34 0.0M
2024-08-13 10.80 10.80 10.52 10.56 0.0M
2024-08-12 10.88 10.88 10.60 10.62 0.0M
2024-08-09 10.68 10.80 10.56 10.80 0.0M
2024-08-08 10.80 10.80 10.50 10.50 0.0M
2024-08-07 9.90 10.64 9.90 10.14 0.0M
2024-08-06 9.90 10.18 9.83 9.90 0.0M
2024-08-05 10.20 10.52 9.90 10.00 0.0M
2024-08-02 10.50 10.50 10.04 10.20 0.0M
2024-08-01 10.84 10.84 10.34 10.50 0.0M
2024-07-31 10.60 10.78 10.60 10.72 0.0M
2024-07-30 10.60 10.84 10.60 10.66 0.0M
2024-07-29 10.96 10.96 10.64 10.86 0.0M
2024-07-26 10.72 10.96 10.62 10.64 0.0M
2024-07-25 10.86 10.90 10.68 10.84 0.0M
2024-07-24 10.96 10.96 10.86 10.90 0.0M
2024-07-23 11.00 11.00 10.88 10.88 0.0M
2024-07-22 10.86 11.14 10.86 10.88 0.0M
2024-07-19 11.14 11.18 10.90 10.92 0.0M
2024-07-18 11.14 11.16 10.88 10.90 0.0M
2024-07-17 11.00 11.12 10.96 10.96 0.0M
2024-07-16 11.44 11.44 10.90 11.02 0.0M
2024-07-15 11.14 11.46 11.14 11.46 0.0M
2024-07-12 11.42 11.42 11.18 11.18 0.0M
2024-07-11 10.94 11.42 10.94 11.10 0.0M
2024-07-10 11.14 11.46 10.84 10.90 0.0M
2024-07-09 11.26 11.46 11.10 11.14 0.0M
2024-07-08 11.28 11.38 11.20 11.22 0.0M
2024-07-05 11.26 11.30 11.20 11.24 0.0M
2024-07-04 11.46 11.50 11.22 11.22 0.0M
2024-07-03 10.84 11.50 10.84 11.22 0.0M
2024-07-02 10.76 10.86 10.52 10.84 0.0M
2024-07-01 11.62 11.62 11.02 11.02 0.0M
2024-06-28 11.10 11.10 10.60 10.98 0.0M
2024-06-27 11.50 11.50 11.02 11.20 0.0M
2024-06-26 11.80 11.80 11.50 11.56 0.0M
2024-06-25 11.60 11.60 11.40 11.58 0.0M
2024-06-24 11.62 11.66 11.44 11.62 0.0M
2024-06-21 11.84 11.96 11.64 11.64 0.0M
2024-06-20 11.78 12.28 11.78 11.86 0.0M
2024-06-19 12.16 12.16 11.60 11.60 0.0M
2024-06-18 12.06 12.48 12.06 12.16 0.0M
2024-06-17 11.90 12.30 11.90 12.04 0.0M
2024-06-14 12.08 12.18 11.90 11.90 0.0M
2024-06-13 12.10 12.46 12.08 12.08 0.0M
2024-06-12 12.10 12.46 12.06 12.14 0.0M
2024-06-11 12.70 12.70 12.46 12.48 0.0M
2024-06-10 12.80 12.80 12.70 12.72 0.0M
2024-06-07 12.70 12.80 12.70 12.80 0.0M
2024-06-06 12.80 12.84 12.70 12.70 0.0M
2024-06-05 12.84 12.84 12.76 12.80 0.0M
2024-06-04 12.84 12.84 12.82 12.84 0.0M
2024-06-03 12.70 12.84 12.70 12.84 0.0M
2024-05-31 13.00 13.10 12.94 13.00 0.0M
2024-05-30 13.52 13.66 13.00 13.00 0.0M
2024-05-29 13.60 13.60 13.20 13.20 0.0M
2024-05-28 13.50 13.68 13.20 13.60 0.0M
2024-05-27 13.70 13.70 13.26 13.34 0.0M
2024-05-24 13.22 13.70 13.10 13.70 0.0M
2024-05-23 13.24 13.50 13.10 13.22 0.0M
2024-05-22 13.50 13.50 13.14 13.24 0.0M
2024-05-21 13.42 13.42 13.08 13.12 0.0M
2024-05-20 13.68 13.68 13.46 13.56 0.0M
2024-05-17 13.40 13.50 13.36 13.50 0.0M
2024-05-16 13.70 13.70 13.24 13.40 0.0M
2024-05-15 13.40 13.64 13.40 13.40 0.0M
2024-05-14 13.68 13.68 13.10 13.34 0.0M
2024-05-13 13.60 13.70 13.46 13.70 0.0M
2024-05-10 13.64 13.70 13.50 13.50 0.0M
2024-05-09 13.68 13.68 13.44 13.46 0.0M
2024-05-08 13.64 13.68 13.40 13.68 0.0M
2024-05-07 13.90 13.90 13.50 13.78 0.0M
2024-05-06 13.86 13.90 13.30 13.64 0.0M
2024-05-03 13.50 13.90 13.50 13.86 0.0M
2024-05-02 14.48 14.48 13.72 14.00 0.0M
2024-04-30 13.56 14.00 13.34 14.00 0.0M
2024-04-29 13.50 13.50 13.22 13.34 0.0M
2024-04-26 13.78 13.78 13.24 13.24 0.0M
2024-04-25 13.30 13.58 13.26 13.58 0.0M
2024-04-24 13.32 13.46 13.24 13.38 0.0M
2024-04-23 13.34 13.50 13.26 13.32 0.0M
2024-04-22 13.60 13.68 13.22 13.42 0.0M
2024-04-19 13.40 13.70 13.34 13.68 0.0M
2024-04-18 14.00 14.00 13.42 13.48 0.0M
2024-04-17 13.64 13.70 13.22 13.22 0.0M
2024-04-16 14.00 14.00 13.36 13.40 0.0M
2024-04-15 14.04 14.04 13.92 13.94 0.0M
2024-04-12 14.24 14.24 14.04 14.06 0.0M
2024-04-11 14.74 14.74 14.20 14.26 0.0M
2024-04-10 14.60 14.88 14.30 14.88 0.0M
2024-04-09 14.86 14.90 14.58 14.68 0.0M
2024-04-08 15.44 15.44 14.86 14.90 0.0M
2024-04-05 14.60 15.42 14.60 15.00 0.0M
2024-04-04 15.00 15.00 13.50 14.30 0.0M
2024-04-03 14.76 14.90 14.26 14.50 0.0M
2024-04-02 14.76 14.76 14.12 14.54 0.0M
2024-03-28 14.70 14.94 14.70 14.72 0.0M
2024-03-27 14.64 14.94 14.60 14.64 0.0M
2024-03-26 14.18 14.62 13.80 14.40 0.0M
2024-03-25 13.84 14.20 13.82 14.18 0.0M
2024-03-22 14.00 14.10 13.90 14.10 0.0M
2024-03-21 13.56 14.00 13.40 13.88 0.0M
2024-03-20 13.46 13.58 13.34 13.48 0.0M
2024-03-19 13.30 13.62 13.30 13.48 0.0M
2024-03-18 13.40 13.50 12.76 13.40 0.0M
2024-03-15 13.52 13.78 13.30 13.50 0.0M
2024-03-14 13.70 13.80 13.60 13.74 0.0M
2024-03-13 13.70 13.92 13.56 13.76 0.0M
2024-03-12 13.90 13.90 13.54 13.64 0.0M
2024-03-11 13.72 13.86 13.72 13.86 0.0M
2024-03-08 13.72 13.90 13.72 13.74 0.0M
2024-03-07 13.86 13.98 13.78 13.84 0.0M
2024-03-06 14.00 14.00 13.86 13.90 0.0M
2024-03-05 13.90 13.98 13.86 13.96 0.0M
2024-03-04 14.04 14.20 13.72 14.20 0.0M
2024-03-01 14.78 14.78 14.14 14.26 0.0M
2024-02-29 14.78 14.78 14.04 14.26 0.0M
2024-02-28 14.90 14.90 14.12 14.90 0.0M
2024-02-27 14.24 14.24 14.10 14.10 0.0M
2024-02-26 14.98 15.08 14.10 14.24 0.0M
2024-02-23 14.34 14.64 14.22 14.62 0.0M
2024-02-22 14.14 14.40 14.04 14.40 0.0M
2024-02-21 14.02 14.20 14.02 14.20 0.0M
2024-02-20 14.44 14.44 14.02 14.20 0.0M
2024-02-19 14.54 14.80 14.34 14.54 0.0M
2024-02-16 14.84 14.90 14.42 14.60 0.0M
2024-02-15 14.76 14.92 14.76 14.86 0.0M
2024-02-14 14.90 15.06 14.76 14.92 0.0M
2024-02-13 15.38 15.50 14.80 14.92 0.0M
2024-02-12 15.88 15.90 15.26 15.38 0.0M
2024-02-09 17.00 17.00 15.50 15.52 0.0M
2024-02-08 17.22 17.22 16.28 16.54 0.0M
2024-02-07 17.00 17.44 16.52 17.44 0.0M
2024-02-06 16.80 17.16 16.20 16.70 0.0M
2024-02-05 16.20 16.92 16.20 16.78 0.0M
2024-02-02 16.00 16.44 16.00 16.22 0.0M
2024-02-01 15.96 16.28 15.74 16.14 0.0M
2024-01-31 15.70 16.00 15.70 15.96 0.0M
2024-01-30 15.90 16.10 15.70 15.74 0.0M
2024-01-29 15.70 16.10 15.70 15.84 0.0M
2024-01-26 16.22 16.24 15.64 16.12 0.0M
2024-01-25 16.38 16.38 16.20 16.20 0.0M
2024-01-24 16.22 16.46 16.22 16.38 0.0M
2024-01-23 15.96 16.26 15.72 16.22 0.0M
2024-01-22 16.38 16.60 15.64 15.74 0.0M
2024-01-19 16.00 16.28 15.92 16.24 0.0M
2024-01-18 15.74 16.14 15.60 16.00 0.0M
2024-01-17 16.26 16.26 15.90 15.90 0.0M
2024-01-16 16.30 16.34 16.20 16.26 0.0M
2024-01-15 16.04 16.46 16.04 16.30 0.0M
2024-01-12 16.04 16.30 16.04 16.06 0.0M
2024-01-11 15.80 16.20 15.80 16.00 0.0M
2024-01-10 15.48 15.80 15.48 15.70 0.0M
2024-01-09 15.22 15.58 15.10 15.36 0.0M
2024-01-08 15.30 15.44 15.18 15.44 0.0M
2024-01-05 15.54 15.58 15.20 15.58 0.0M
2024-01-04 15.56 16.00 15.44 16.00 0.0M
2024-01-03 16.04 16.04 15.16 15.56 0.0M
2024-01-02 16.16 16.28 16.02 16.20 0.0M