Arteche Lantegi Elkartea SA (ARTC)

ARTC
🏛️ Espagne →
16.50
Dernière Mise à Jour: 2025-09-30
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 7.45 7.50 7.45 7.50 0.0M
2024-12-30 7.50 7.50 7.40 7.45 0.0M
2024-12-27 7.50 7.50 7.45 7.45 0.0M
2024-12-24 7.45 7.50 7.40 7.45 0.0M
2024-12-23 7.45 7.45 7.35 7.40 0.0M
2024-12-20 7.25 7.75 7.25 7.40 0.0M
2024-12-19 6.75 7.15 6.75 7.15 0.0M
2024-12-18 6.75 6.80 6.75 6.75 0.0M
2024-12-17 6.50 6.65 6.50 6.60 0.0M
2024-12-16 6.60 6.60 6.45 6.55 0.0M
2024-12-13 6.45 6.50 6.45 6.50 0.0M
2024-12-12 6.50 6.75 6.45 6.50 0.0M
2024-12-11 6.40 6.45 6.40 6.45 0.0M
2024-12-10 6.40 6.50 6.40 6.50 0.0M
2024-12-09 6.45 6.45 6.45 6.45 0.0M
2024-12-06 6.50 6.50 6.40 6.45 0.0M
2024-12-05 6.45 6.50 6.45 6.45 0.0M
2024-12-04 6.50 6.50 6.50 6.45 0.0M
2024-12-03 6.40 6.80 6.40 6.45 0.0M
2024-12-02 6.45 6.50 6.40 6.50 0.0M
2024-11-29 6.45 6.45 6.45 6.45 0.0M
2024-11-28 6.50 6.50 6.45 6.45 0.0M
2024-11-27 6.55 6.55 6.45 6.50 0.0M
2024-11-26 6.40 6.55 6.40 6.55 0.0M
2024-11-25 6.40 6.40 6.30 6.35 0.0M
2024-11-22 6.20 6.25 6.15 6.20 0.0M
2024-11-21 6.10 6.20 6.10 6.15 0.0M
2024-11-20 6.40 6.40 6.15 6.15 0.0M
2024-11-19 6.20 6.65 6.20 6.65 0.0M
2024-11-18 6.20 6.25 6.20 6.25 0.0M
2024-11-15 6.10 6.15 6.10 6.15 0.0M
2024-11-14 6.10 6.10 6.10 6.10 0.0M
2024-11-13 6.10 6.10 6.10 6.10 0.0M
2024-11-12 6.05 6.10 6.05 6.10 0.0M
2024-11-11 6.00 6.05 6.00 6.05 0.0M
2024-11-08 6.05 6.10 6.05 6.05 0.0M
2024-11-07 6.25 6.25 6.05 6.10 0.0M
2024-11-06 6.30 6.30 6.00 6.10 0.0M
2024-11-05 6.35 6.40 6.30 6.35 0.0M
2024-11-04 6.05 6.60 6.00 6.35 0.0M
2024-11-01 6.05 6.20 6.05 6.10 0.0M
2024-10-31 6.30 6.35 6.25 6.25 0.0M
2024-10-30 6.25 6.30 6.25 6.30 0.0M
2024-10-29 6.30 6.30 6.25 6.25 0.0M
2024-10-28 6.35 6.45 6.30 6.40 0.0M
2024-10-25 6.25 6.35 6.20 6.25 0.0M
2024-10-24 6.30 6.40 6.20 6.25 0.0M
2024-10-23 6.35 6.45 6.35 6.45 0.0M
2024-10-22 6.30 6.30 6.30 6.30 0.0M
2024-10-21 6.40 6.40 6.30 6.30 0.0M
2024-10-18 6.40 6.40 6.20 6.35 0.0M
2024-10-17 6.50 6.50 6.20 6.40 0.0M
2024-10-16 6.65 6.65 6.60 6.60 0.0M
2024-10-15 6.55 6.55 6.40 6.40 0.0M
2024-10-14 6.45 6.55 6.20 6.20 0.0M
2024-10-11 6.40 6.40 6.35 6.40 0.0M
2024-10-10 6.40 6.45 6.40 6.40 0.0M
2024-10-09 6.40 6.40 6.30 6.40 0.0M
2024-10-08 6.40 6.40 6.40 6.40 0.0M
2024-10-07 6.30 6.35 6.30 6.30 0.0M
2024-10-04 6.45 6.45 6.30 6.30 0.0M
2024-10-03 6.50 6.50 6.45 6.45 0.0M
2024-10-02 6.50 6.50 6.45 6.45 0.0M
2024-10-01 6.70 6.70 6.30 6.50 0.0M
2024-09-30 6.80 6.80 6.60 6.70 0.0M
2024-09-27 6.70 6.75 6.70 6.75 0.0M
2024-09-26 6.50 6.80 6.50 6.75 0.0M
2024-09-25 6.80 7.00 6.30 7.00 0.0M
2024-09-24 6.30 6.45 6.30 6.45 0.1M
2024-09-23 6.40 6.40 6.25 6.30 0.0M
2024-09-20 6.50 6.50 6.25 6.25 0.0M
2024-09-19 5.90 6.25 5.90 6.25 0.0M
2024-09-18 5.90 5.90 5.90 5.90 0.0M
2024-09-17 5.95 6.00 5.95 5.95 0.0M
2024-09-16 6.00 6.00 6.00 5.90 0.0M
2024-09-13 6.10 6.10 5.90 5.90 0.0M
2024-09-12 6.20 6.25 6.20 6.10 0.0M
2024-09-11 6.05 6.10 6.00 6.10 0.0M
2024-09-10 6.35 6.35 6.05 6.25 0.0M
2024-09-09 6.05 6.40 5.80 6.35 0.0M
2024-09-06 6.00 6.00 6.00 5.95 0.0M
2024-09-05 6.00 6.10 5.95 5.95 0.0M
2024-09-04 6.00 6.00 5.90 5.95 0.0M
2024-09-02 6.05 6.20 5.95 6.15 0.0M
2024-08-30 6.00 6.05 6.00 6.00 0.0M
2024-08-29 6.00 6.00 6.00 6.00 0.0M
2024-08-27 6.10 6.10 6.00 6.00 0.0M
2024-08-26 6.20 6.20 6.00 6.00 0.0M
2024-08-22 5.80 5.80 5.75 5.75 0.0M
2024-08-20 5.85 5.85 5.75 5.80 0.0M
2024-08-19 5.90 5.90 5.45 5.90 0.0M
2024-08-16 5.95 5.95 5.95 5.95 0.0M
2024-08-15 5.95 5.95 5.90 5.95 0.0M
2024-08-14 6.00 6.05 5.95 6.00 0.0M
2024-08-13 6.00 6.00 6.00 6.00 0.0M
2024-08-12 5.80 6.00 5.80 6.00 0.0M
2024-08-09 5.80 5.80 5.75 5.80 0.0M
2024-08-08 5.70 5.70 5.70 5.80 0.0M
2024-08-07 5.65 5.80 5.65 5.80 0.0M
2024-08-06 5.80 5.80 5.55 5.65 0.0M
2024-08-05 5.90 5.90 5.40 5.45 0.0M
2024-08-02 5.90 5.90 5.85 5.90 0.0M
2024-08-01 5.95 5.95 5.90 5.90 0.0M
2024-07-31 5.85 5.85 5.85 5.85 0.0M
2024-07-30 5.85 5.85 5.85 5.85 0.0M
2024-07-29 5.85 5.85 5.85 5.85 0.0M
2024-07-26 5.85 5.85 5.85 5.85 0.0M
2024-07-25 5.85 5.85 5.85 5.85 0.0M
2024-07-24 5.85 5.85 5.85 5.85 0.0M
2024-07-23 6.00 6.00 5.85 5.85 0.0M
2024-07-22 5.85 5.85 5.70 5.75 0.0M
2024-07-19 5.95 5.95 5.70 5.80 0.0M
2024-07-18 6.25 6.25 5.85 5.95 0.0M
2024-07-17 6.25 6.35 6.05 6.10 0.0M
2024-07-16 6.15 6.25 6.15 6.25 0.0M
2024-07-15 6.20 6.25 6.15 6.15 0.0M
2024-07-12 6.40 6.40 6.20 6.40 0.0M
2024-07-11 6.35 6.40 6.00 6.40 0.0M
2024-07-10 6.20 6.35 6.20 6.20 0.0M
2024-07-09 6.55 6.70 6.30 6.30 0.0M
2024-07-08 6.50 7.15 6.35 6.50 0.0M
2024-07-05 5.60 6.35 5.60 5.95 0.0M
2024-07-04 5.55 5.55 5.55 5.55 0.0M
2024-07-03 5.55 5.55 5.55 5.55 0.0M
2024-07-01 5.50 5.55 5.50 5.55 0.1M
2024-06-28 5.40 5.50 5.40 5.50 0.0M
2024-06-27 5.45 5.45 5.45 5.45 0.0M
2024-06-26 5.50 5.50 5.45 5.45 0.0M
2024-06-25 5.45 5.50 5.05 5.50 0.0M
2024-06-24 5.40 5.50 5.40 5.50 0.0M
2024-06-21 5.40 5.40 5.40 5.40 0.0M
2024-06-20 5.35 5.40 5.35 5.40 0.0M
2024-06-19 5.35 5.35 5.35 5.30 0.0M
2024-06-18 5.35 5.35 5.35 5.30 0.0M
2024-06-17 5.30 5.30 5.25 5.30 0.0M
2024-06-14 5.25 5.35 5.25 5.35 0.0M
2024-06-13 5.30 5.30 5.25 5.25 0.0M
2024-06-12 5.30 5.30 5.25 5.25 0.0M
2024-06-11 5.35 5.35 5.25 5.25 0.0M
2024-06-10 5.30 5.35 5.25 5.30 0.0M
2024-06-07 5.25 5.35 5.25 5.35 0.0M
2024-06-06 5.25 5.35 5.25 5.25 0.0M
2024-06-05 5.10 5.25 5.10 5.25 0.0M
2024-06-04 5.05 5.05 5.05 5.05 0.0M
2024-06-03 4.96 5.00 4.96 5.00 0.0M
2024-05-31 5.05 5.05 5.00 5.05 0.0M
2024-05-30 5.05 5.05 5.05 5.05 0.0M
2024-05-29 5.05 5.05 5.05 5.05 0.0M
2024-05-28 4.92 5.00 4.92 5.00 0.0M
2024-05-27 4.88 4.90 4.86 4.90 0.0M
2024-05-24 4.90 4.96 4.88 4.88 0.0M
2024-05-23 4.94 4.94 4.88 4.88 0.0M
2024-05-22 4.80 4.94 4.80 4.94 0.0M
2024-05-21 4.82 4.82 4.78 4.80 0.0M
2024-05-20 4.80 4.80 4.70 4.80 0.0M
2024-05-17 4.84 4.84 4.84 4.86 0.0M
2024-05-16 4.78 4.86 4.78 4.86 0.0M
2024-05-15 4.80 4.84 4.80 4.84 0.0M
2024-05-14 4.80 4.80 4.80 4.80 0.0M
2024-05-13 4.80 4.80 4.80 4.80 0.0M
2024-05-10 4.80 4.80 4.80 4.80 0.0M
2024-05-09 4.90 4.90 4.72 4.80 0.0M
2024-05-08 4.78 4.90 4.78 4.90 0.0M
2024-05-07 4.74 4.80 4.74 4.80 0.0M
2024-05-06 4.72 4.76 4.68 4.72 0.0M
2024-05-03 4.70 4.70 4.70 4.70 0.0M
2024-05-02 4.58 4.68 4.58 4.68 0.0M
2024-04-30 4.60 4.66 4.60 4.66 0.0M
2024-04-29 4.72 4.72 4.64 4.64 0.0M
2024-04-26 4.72 4.72 4.72 4.72 0.0M
2024-04-25 4.72 4.72 4.70 4.72 0.0M
2024-04-24 4.82 4.82 4.82 4.82 0.0M
2024-04-23 4.68 4.84 4.64 4.84 0.0M
2024-04-22 4.68 4.68 4.58 4.68 0.0M
2024-04-19 4.68 4.68 4.60 4.68 0.0M
2024-04-18 4.68 4.68 4.68 4.68 0.0M
2024-04-17 4.60 4.68 4.60 4.68 0.0M
2024-04-16 4.60 4.60 4.56 4.56 0.0M
2024-04-15 4.68 4.68 4.68 4.68 0.0M
2024-04-12 4.66 4.78 4.66 4.68 0.0M
2024-04-11 4.62 4.62 4.62 4.66 0.0M
2024-04-10 4.52 4.74 4.52 4.66 0.0M
2024-04-09 4.60 4.60 4.46 4.50 0.0M
2024-04-08 4.52 4.60 4.52 4.60 0.0M
2024-04-05 4.50 4.52 4.50 4.52 0.0M
2024-04-04 4.50 4.50 4.46 4.46 0.0M
2024-04-03 4.50 4.52 4.44 4.50 0.0M
2024-04-02 4.50 4.50 4.42 4.50 0.0M
2024-03-28 4.62 4.62 4.30 4.52 0.0M
2024-03-27 4.86 4.86 4.68 4.86 0.0M
2024-03-26 4.86 4.88 4.54 4.60 0.0M
2024-03-25 4.90 4.90 4.54 4.60 0.0M
2024-03-22 4.38 4.70 4.28 4.50 0.0M
2024-03-21 4.08 4.42 4.08 4.38 0.0M
2024-03-20 4.02 4.06 4.02 4.06 0.0M
2024-03-19 4.00 4.08 4.00 4.08 0.1M
2024-03-18 4.00 4.00 3.96 3.96 0.0M
2024-03-15 3.84 3.86 3.84 3.86 0.0M
2024-03-14 3.76 3.86 3.76 3.84 0.0M
2024-03-13 3.74 3.74 3.74 3.74 0.0M
2024-03-12 3.72 3.72 3.72 3.72 0.0M
2024-03-11 3.70 3.70 3.70 3.70 0.0M
2024-03-08 3.68 3.68 3.68 3.68 0.0M
2024-03-07 3.66 3.66 3.66 3.66 0.0M
2024-03-06 3.66 3.66 3.66 3.68 0.0M
2024-03-05 3.68 3.68 3.68 3.68 0.0M
2024-03-04 3.66 3.68 3.64 3.68 0.0M
2024-03-01 3.62 3.66 3.62 3.64 0.0M
2024-02-29 3.66 3.66 3.60 3.60 0.0M
2024-02-28 3.70 3.70 3.70 3.70 0.0M
2024-02-27 3.70 3.70 3.70 3.70 0.0M
2024-02-26 3.70 3.70 3.70 3.70 0.0M
2024-02-23 3.70 3.70 3.70 3.70 0.0M
2024-02-22 3.72 3.72 3.72 3.72 0.0M
2024-02-21 3.72 3.72 3.72 3.72 0.0M
2024-02-20 3.72 3.72 3.70 3.70 0.0M
2024-02-19 3.72 3.72 3.72 3.72 0.0M
2024-02-16 3.72 3.72 3.72 3.72 0.0M
2024-02-15 3.72 3.72 3.72 3.72 0.0M
2024-02-14 3.72 3.72 3.72 3.72 0.0M
2024-02-13 3.72 3.72 3.72 3.72 0.0M
2024-02-12 3.72 3.72 3.72 3.72 0.0M
2024-02-09 3.72 3.72 3.72 3.72 0.0M
2024-02-08 3.70 3.70 3.70 3.70 0.0M
2024-02-07 3.68 3.72 3.60 3.72 0.1M
2024-02-06 3.70 3.70 3.70 3.72 0.0M
2024-02-05 3.72 3.72 3.72 3.72 0.0M
2024-02-02 3.72 3.72 3.72 3.72 0.0M
2024-02-01 3.70 3.72 3.70 3.72 0.0M
2024-01-31 3.70 3.70 3.70 3.70 0.0M
2024-01-30 3.70 3.72 3.70 3.70 0.0M
2024-01-29 3.72 3.72 3.72 3.72 0.0M
2024-01-26 3.76 3.76 3.76 3.76 0.0M
2024-01-25 3.76 3.76 3.76 3.76 0.0M
2024-01-24 3.76 3.76 3.76 3.76 0.0M
2024-01-23 3.76 3.76 3.76 3.76 0.0M
2024-01-22 3.72 3.82 3.72 3.82 0.0M
2024-01-19 3.78 3.78 3.70 3.74 0.0M
2024-01-18 3.78 3.78 3.78 3.78 0.0M
2024-01-17 3.74 3.80 3.74 3.78 0.0M
2024-01-16 3.84 3.84 3.66 3.74 0.0M
2024-01-15 3.92 3.92 3.56 3.82 0.0M
2024-01-12 3.92 3.92 3.92 3.92 0.0M
2024-01-11 3.92 3.92 3.92 3.92 0.0M
2024-01-10 3.98 3.98 3.92 3.92 0.0M
2024-01-09 3.92 3.92 3.88 3.88 0.0M
2024-01-08 3.94 3.94 3.86 3.86 0.0M
2024-01-05 3.96 3.96 3.96 3.96 0.0M
2024-01-04 4.00 4.00 3.96 3.96 0.0M
2024-01-03 3.96 4.00 3.96 3.96 0.0M
2024-01-02 3.96 4.00 3.96 3.96 0.0M