Carbios (ALCRB)

ALCRB
🏛️ France →
8.69
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
2023-12-29 28.00 28.55 27.80 28.05 0.0M
2023-12-28 27.50 28.25 27.25 27.80 0.0M
2023-12-27 27.20 27.80 27.10 27.45 0.0M
2023-12-22 26.25 27.00 26.05 26.80 0.0M
2023-12-21 25.75 26.25 25.45 26.15 0.0M
2023-12-20 25.65 25.90 25.35 25.65 0.0M
2023-12-19 25.15 25.70 25.15 25.50 0.0M
2023-12-18 25.25 25.40 24.90 25.15 0.0M
2023-12-15 25.00 25.40 24.75 25.20 0.0M
2023-12-14 24.15 25.15 24.15 24.90 0.0M
2023-12-13 24.05 24.60 23.85 23.95 0.0M
2023-12-12 24.55 24.75 23.95 24.10 0.0M
2023-12-11 24.50 25.10 23.95 24.55 0.0M
2023-12-08 22.80 24.70 22.75 24.55 0.1M
2023-12-07 22.95 22.95 22.50 22.85 0.0M
2023-12-06 23.00 23.00 22.45 23.00 0.0M
2023-12-05 22.65 23.00 22.50 22.85 0.0M
2023-12-04 22.40 23.35 22.40 22.55 0.1M
2023-12-01 22.00 22.05 21.70 22.05 0.0M
2023-11-30 22.00 22.10 21.25 21.90 0.0M
2023-11-29 21.30 22.00 21.30 22.00 0.0M
2023-11-28 20.85 21.40 20.65 21.25 0.0M
2023-11-27 20.70 21.30 20.50 20.85 0.0M
2023-11-24 20.85 21.50 20.55 20.65 0.0M
2023-11-23 22.15 22.20 20.70 20.85 0.1M
2023-11-22 22.50 22.50 22.15 22.15 0.0M
2023-11-21 22.90 23.30 22.30 22.50 0.0M
2023-11-20 22.30 22.90 22.30 22.75 0.0M
2023-11-17 22.00 22.60 22.00 22.15 0.0M
2023-11-16 21.95 22.30 21.85 21.90 0.0M
2023-11-15 22.80 22.85 21.75 21.85 0.0M
2023-11-14 21.85 22.75 21.55 22.55 0.0M
2023-11-13 21.45 21.95 21.25 21.85 0.0M
2023-11-10 22.05 22.05 21.00 21.35 0.0M
2023-11-09 21.85 22.55 21.70 22.20 0.1M
2023-11-08 21.50 22.10 21.45 21.75 0.0M
2023-11-07 21.70 21.70 21.35 21.50 0.0M
2023-11-06 21.55 22.00 21.55 21.70 0.0M
2023-11-03 21.60 22.00 21.10 21.40 0.0M
2023-11-02 20.30 21.50 20.30 21.35 0.0M
2023-11-01 20.65 20.65 20.10 20.30 0.0M
2023-10-31 20.25 20.60 20.05 20.55 0.0M
2023-10-30 20.80 20.95 20.10 20.25 0.0M
2023-10-27 21.70 21.70 20.50 20.50 0.0M
2023-10-26 21.00 21.65 20.70 21.55 0.0M
2023-10-25 21.85 21.85 20.40 20.90 0.0M
2023-10-24 20.40 21.20 19.98 21.15 0.0M
2023-10-23 20.35 20.35 19.90 20.20 0.0M
2023-10-20 21.10 21.10 20.20 20.20 0.0M
2023-10-19 22.50 22.65 21.20 21.30 0.1M
2023-10-18 22.60 23.00 22.45 22.65 0.0M
2023-10-17 22.65 22.80 22.25 22.70 0.0M
2023-10-16 23.55 23.55 22.65 22.75 0.0M
2023-10-13 23.00 23.75 22.75 23.45 0.0M
2023-10-12 22.25 24.30 22.25 22.95 0.1M
2023-10-11 22.30 22.60 21.90 22.00 0.0M
2023-10-10 21.35 22.50 21.30 22.20 0.0M
2023-10-09 21.60 21.60 21.00 21.25 0.0M
2023-10-06 21.70 21.95 21.30 21.60 0.0M
2023-10-05 22.10 22.15 21.35 21.60 0.0M
2023-10-04 21.90 22.30 21.30 22.10 0.0M
2023-10-03 22.75 23.50 22.00 22.00 0.0M
2023-10-02 22.00 22.65 22.00 22.50 0.0M
2023-09-29 21.75 22.60 21.60 22.00 0.0M
2023-09-28 21.50 21.85 21.15 21.50 0.0M
2023-09-27 21.50 21.65 21.05 21.35 0.0M
2023-09-26 22.45 22.45 21.55 21.60 0.0M
2023-09-25 22.60 22.80 22.05 22.35 0.0M
2023-09-22 23.20 23.20 22.05 22.50 0.0M
2023-09-21 23.45 23.45 23.20 23.20 0.0M
2023-09-20 23.85 24.10 23.40 23.55 0.0M
2023-09-19 24.05 24.35 23.80 23.85 0.0M
2023-09-18 24.70 24.80 24.25 24.30 0.0M
2023-09-15 24.75 25.20 24.30 24.40 0.0M
2023-09-14 23.85 24.70 23.60 24.55 0.0M
2023-09-13 24.00 24.05 23.30 23.80 0.0M
2023-09-12 25.75 25.80 24.15 24.15 0.1M
2023-09-11 24.45 24.75 24.15 24.50 0.0M
2023-09-08 24.30 24.65 24.20 24.25 0.0M
2023-09-07 24.60 24.90 24.25 24.30 0.0M
2023-09-06 24.75 24.90 24.65 24.65 0.0M
2023-09-05 24.50 25.00 24.40 24.75 0.0M
2023-09-04 25.00 25.10 24.50 24.50 0.0M
2023-09-01 24.75 25.00 24.35 24.80 0.0M
2023-08-31 24.40 25.30 24.35 24.70 0.0M
2023-08-30 24.55 24.55 24.20 24.30 0.0M
2023-08-29 24.55 24.55 24.20 24.40 0.0M
2023-08-28 24.45 24.60 24.05 24.20 0.0M
2023-08-25 24.00 24.40 23.85 24.05 0.0M
2023-08-24 23.85 24.45 23.75 23.85 0.0M
2023-08-23 24.10 24.10 23.50 23.65 0.0M
2023-08-22 23.80 24.35 23.70 23.95 0.0M
2023-08-21 23.40 23.90 23.40 23.65 0.0M
2023-08-18 23.60 23.60 23.00 23.40 0.0M
2023-08-17 24.10 24.10 23.75 23.75 0.0M
2023-08-16 24.30 24.45 24.05 24.20 0.0M
2023-08-15 24.80 24.85 24.15 24.30 0.0M
2023-08-14 25.35 25.35 24.55 24.70 0.0M
2023-08-11 25.30 25.50 25.05 25.30 0.0M
2023-08-10 25.50 25.65 25.20 25.30 0.0M
2023-08-09 25.40 25.70 25.30 25.40 0.0M
2023-08-08 25.55 26.10 25.15 25.15 0.0M
2023-08-07 25.75 25.85 25.35 25.70 0.0M
2023-08-04 25.95 26.20 25.55 25.70 0.0M
2023-08-03 25.80 26.10 25.70 25.75 0.0M
2023-08-02 26.15 26.15 25.65 25.80 0.0M
2023-08-01 26.35 26.55 26.00 26.30 0.0M
2023-07-31 27.00 27.20 26.45 26.50 0.0M
2023-07-28 26.80 26.80 26.15 26.60 0.0M
2023-07-27 26.10 26.95 25.85 26.35 0.0M
2023-07-26 26.20 26.35 25.85 26.05 0.0M
2023-07-25 26.50 26.55 26.00 26.25 0.0M
2023-07-24 26.50 27.35 26.25 26.30 0.0M
2023-07-21 26.85 27.10 26.15 26.50 0.0M
2023-07-20 27.05 27.40 26.75 26.80 0.0M
2023-07-19 27.00 27.70 26.85 27.15 0.1M
2023-07-18 27.75 28.00 26.80 26.95 0.1M
2023-07-17 27.80 28.65 27.40 27.95 0.1M
2023-07-14 27.85 28.40 27.25 27.50 0.1M
2023-07-13 27.75 28.40 27.30 27.80 0.1M
2023-07-12 28.35 29.30 26.65 28.00 0.2M
2023-07-11 30.00 30.00 27.50 28.30 0.3M
2023-07-10 33.65 33.65 31.05 31.25 0.1M
2023-07-07 31.60 34.15 31.30 33.80 0.1M
2023-07-06 31.40 32.25 30.25 32.25 0.0M
2023-07-05 30.50 32.65 30.25 31.75 0.1M
2023-07-04 34.15 34.20 30.30 30.85 0.1M
2023-07-03 34.90 35.20 33.25 33.90 0.0M
2023-06-30 33.50 35.55 33.15 35.00 0.0M
2023-06-29 31.85 33.00 30.90 32.90 0.0M
2023-06-28 30.95 31.80 29.85 31.55 0.1M
2023-06-27 32.10 32.65 30.10 30.45 0.0M
2023-06-26 33.20 33.20 30.65 31.45 0.1M
2023-06-23 33.40 36.45 32.70 33.10 0.1M
2023-06-22 34.85 35.58 30.74 32.66 0.2M
2023-06-21 36.76 37.22 36.26 37.13 0.0M
2023-06-20 37.22 37.35 35.89 36.58 0.0M
2023-06-19 37.31 37.81 36.81 37.45 0.0M
2023-06-16 37.76 38.68 37.26 37.54 0.0M
2023-06-15 37.86 38.04 36.67 37.63 0.0M
2023-06-14 36.49 38.04 36.21 37.58 0.0M
2023-06-13 35.67 36.58 34.21 36.35 0.1M
2023-06-12 36.21 36.31 34.62 35.44 0.0M
2023-06-09 36.99 37.03 35.26 36.21 0.1M
2023-06-08 37.17 38.45 36.81 37.03 0.0M
2023-06-07 37.81 37.81 35.76 37.17 0.1M
2023-06-06 36.49 40.00 36.44 37.67 0.1M
2023-06-05 35.17 36.81 34.66 36.49 0.1M
2023-06-02 33.93 36.17 33.34 35.26 0.2M
2023-06-01 30.74 33.61 30.74 31.61 0.1M
2023-05-31 29.97 30.24 28.41 29.28 0.0M
2023-05-30 28.87 30.65 28.87 29.87 0.0M
2023-05-29 28.64 28.87 28.46 28.64 0.0M
2023-05-26 28.60 29.14 28.23 28.51 0.0M
2023-05-25 28.78 29.10 28.23 28.78 0.0M
2023-05-24 29.60 30.10 28.69 28.78 0.0M
2023-05-23 29.65 29.97 29.28 29.74 0.0M
2023-05-22 29.19 29.92 28.69 29.92 0.0M
2023-05-19 28.37 29.05 28.19 29.01 0.0M
2023-05-18 28.10 28.69 28.10 28.14 0.0M
2023-05-17 27.59 28.00 27.37 28.00 0.0M
2023-05-16 28.73 29.97 27.73 27.82 0.0M
2023-05-15 27.55 28.60 27.55 28.60 0.0M
2023-05-12 27.69 27.69 27.37 27.64 0.0M
2023-05-11 27.69 27.69 27.27 27.69 0.0M
2023-05-10 27.82 27.82 27.27 27.37 0.0M
2023-05-09 27.37 27.73 27.32 27.69 0.0M
2023-05-08 27.96 28.19 27.32 27.55 0.0M
2023-05-05 27.05 28.10 27.00 27.96 0.0M
2023-05-04 27.50 27.55 26.59 26.91 0.0M
2023-05-03 29.51 29.56 27.18 27.50 0.0M
2023-05-02 28.92 30.06 28.83 29.46 0.0M
2023-04-28 27.96 28.96 27.96 28.78 0.0M
2023-04-27 27.78 28.10 27.50 27.91 0.0M
2023-04-26 28.37 28.37 27.69 27.91 0.0M
2023-04-25 28.37 28.55 27.46 28.37 0.0M
2023-04-24 28.83 29.05 28.51 28.51 0.0M
2023-04-21 29.69 29.78 28.83 29.05 0.0M
2023-04-20 29.74 29.92 29.46 29.74 0.0M
2023-04-19 30.38 30.42 29.69 29.74 0.0M
2023-04-18 30.56 30.74 30.15 30.15 0.0M
2023-04-17 30.28 30.92 30.06 30.38 0.0M
2023-04-14 30.56 30.92 29.97 30.10 0.0M
2023-04-13 30.06 30.65 29.87 30.56 0.0M
2023-04-12 31.15 31.52 29.97 29.97 0.0M
2023-04-11 31.47 32.02 30.65 30.83 0.0M
2023-04-06 31.74 31.93 30.74 30.74 0.0M
2023-04-05 32.88 32.88 31.74 31.74 0.0M
2023-04-04 33.02 34.21 32.57 32.66 0.0M
2023-04-03 32.93 33.11 32.57 32.84 0.0M
2023-03-31 33.99 33.99 32.64 32.64 0.0M
2023-03-30 33.28 34.19 33.20 33.99 0.0M
2023-03-29 32.29 33.11 32.29 33.02 0.0M
2023-03-28 32.16 32.47 31.65 31.93 0.0M
2023-03-27 30.83 31.98 30.59 31.82 0.0M
2023-03-24 31.82 31.82 30.28 30.59 0.0M
2023-03-23 31.62 31.74 30.96 31.65 0.0M
2023-03-22 31.47 32.13 31.47 31.62 0.0M
2023-03-21 30.19 31.62 30.19 31.32 0.0M
2023-03-20 30.21 30.21 28.84 29.96 0.0M
2023-03-17 31.85 32.00 30.19 30.30 0.0M
2023-03-16 31.98 32.47 31.38 31.85 0.0M
2023-03-15 33.11 33.11 32.00 32.00 0.0M
2023-03-14 31.53 33.20 31.53 33.02 0.0M
2023-03-13 32.20 32.33 30.67 31.51 0.0M
2023-03-10 32.71 32.71 31.60 32.20 0.0M
2023-03-09 33.75 33.75 32.93 33.08 0.0M
2023-03-08 33.20 33.97 32.97 33.50 0.0M
2023-03-07 34.12 34.12 33.20 33.30 0.0M
2023-03-06 36.00 36.00 33.50 34.12 0.1M
2023-03-03 36.31 36.69 35.47 36.00 0.0M
2023-03-02 35.79 36.54 35.34 36.31 0.0M
2023-03-01 35.48 35.96 34.88 35.76 0.0M
2023-02-28 35.50 35.67 34.90 35.30 0.0M
2023-02-27 35.68 36.03 35.36 35.67 0.0M
2023-02-24 35.98 35.98 35.14 35.30 0.0M
2023-02-23 34.85 36.10 34.72 35.65 0.0M
2023-02-22 35.58 35.58 33.93 34.08 0.0M
2023-02-21 35.05 36.03 34.86 35.78 0.0M
2023-02-20 34.30 36.01 34.19 35.08 0.0M
2023-02-17 33.50 34.61 33.33 34.30 0.0M
2023-02-16 33.66 34.66 32.98 33.73 0.0M
2023-02-15 34.50 34.50 32.89 33.66 0.0M
2023-02-14 35.58 35.58 34.21 34.21 0.0M
2023-02-13 35.85 35.87 35.45 35.45 0.0M
2023-02-10 35.78 36.03 35.47 35.85 0.0M
2023-02-09 36.05 36.76 35.48 35.78 0.0M
2023-02-08 34.94 36.38 34.94 35.67 0.0M
2023-02-07 35.12 35.32 34.46 35.12 0.0M
2023-02-06 34.41 35.39 33.81 35.30 0.0M
2023-02-03 34.21 34.75 33.93 34.57 0.0M
2023-02-02 34.01 34.63 33.82 34.30 0.0M
2023-02-01 34.32 35.72 33.51 33.77 0.0M
2023-01-31 33.84 34.33 33.66 34.23 0.0M
2023-01-30 34.57 34.57 33.86 34.12 0.0M
2023-01-27 34.70 34.90 34.21 34.61 0.0M
2023-01-26 34.44 35.10 34.17 34.88 0.0M
2023-01-25 35.48 35.48 34.02 34.15 0.0M
2023-01-24 36.12 36.38 34.28 35.67 0.1M
2023-01-23 36.49 37.40 36.10 36.23 0.0M
2023-01-20 36.12 36.40 36.03 36.31 0.0M
2023-01-19 36.05 36.93 35.94 36.03 0.0M
2023-01-18 35.17 36.41 35.12 36.34 0.0M
2023-01-17 36.85 36.93 34.79 35.17 0.0M
2023-01-16 36.98 37.24 35.72 36.85 0.0M
2023-01-13 34.48 36.96 34.33 36.76 0.1M
2023-01-12 33.20 34.65 32.84 34.10 0.0M
2023-01-11 32.04 33.00 32.04 32.64 0.0M
2023-01-10 32.66 32.69 31.65 32.02 0.0M
2023-01-09 33.20 33.20 32.24 32.66 0.0M
2023-01-06 33.55 33.90 32.89 33.20 0.0M
2023-01-05 33.35 33.92 33.17 33.42 0.0M
2023-01-04 33.30 33.75 33.28 33.66 0.0M
2023-01-03 32.62 33.57 32.62 33.08 0.0M
2023-01-02 31.23 32.71 31.20 32.60 0.0M