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
2024-12-31 6.79 6.94 6.62 6.71 0.0M
2024-12-30 6.97 6.99 6.50 6.79 0.1M
2024-12-27 6.83 7.25 6.74 7.00 0.1M
2024-12-24 7.00 7.00 6.66 6.75 0.0M
2024-12-23 6.88 7.00 6.43 7.00 0.1M
2024-12-20 6.12 7.13 6.07 6.88 0.3M
2024-12-19 8.85 8.85 5.83 6.09 0.6M
2024-12-18 9.50 9.67 9.01 9.25 0.1M
2024-12-17 9.10 10.30 9.00 9.60 0.1M
2024-12-16 8.75 9.18 8.37 9.08 0.1M
2024-12-13 9.25 9.40 8.61 8.76 0.1M
2024-12-12 8.40 9.49 8.25 9.47 0.1M
2024-12-11 8.30 8.44 7.91 8.33 0.1M
2024-12-10 9.30 9.80 8.15 8.26 0.3M
2024-12-09 7.53 9.73 7.40 8.79 0.3M
2024-12-06 7.40 7.69 6.85 7.38 0.2M
2024-12-05 6.19 7.43 6.08 7.27 0.2M
2024-12-04 5.81 6.39 5.72 6.28 0.2M
2024-12-03 5.60 6.06 5.52 5.67 0.1M
2024-12-02 5.85 5.90 5.49 5.56 0.1M
2024-11-29 6.14 6.57 5.86 5.98 0.1M
2024-11-28 6.25 6.43 5.98 6.12 0.2M
2024-11-27 6.91 6.98 6.30 6.35 0.1M
2024-11-26 7.53 7.53 6.81 6.94 0.1M
2024-11-25 7.53 7.77 7.50 7.61 0.1M
2024-11-22 7.41 7.55 7.26 7.47 0.1M
2024-11-21 7.88 8.02 7.36 7.40 0.1M
2024-11-20 8.00 8.21 7.77 7.88 0.1M
2024-11-19 7.60 8.10 7.60 7.89 0.1M
2024-11-18 8.20 8.43 7.57 7.67 0.1M
2024-11-15 7.82 8.46 7.44 8.17 0.1M
2024-11-14 8.90 8.90 7.50 7.82 0.2M
2024-11-13 9.05 9.16 8.76 8.85 0.1M
2024-11-12 9.82 9.82 9.03 9.03 0.1M
2024-11-11 10.10 10.18 9.83 9.90 0.0M
2024-11-08 9.80 10.12 9.64 9.83 0.0M
2024-11-07 9.26 9.76 9.26 9.68 0.1M
2024-11-06 9.86 10.06 9.13 9.26 0.1M
2024-11-05 10.08 10.18 9.80 9.81 0.0M
2024-11-04 10.34 10.44 10.02 10.02 0.0M
2024-11-01 10.56 10.58 10.22 10.34 0.0M
2024-10-31 9.95 10.70 9.81 10.54 0.0M
2024-10-30 11.20 11.60 9.77 10.00 0.1M
2024-10-29 9.69 11.32 9.60 10.84 0.2M
2024-10-28 9.70 9.91 9.46 9.46 0.1M
2024-10-25 9.40 9.60 9.19 9.43 0.0M
2024-10-24 9.44 9.60 9.20 9.33 0.0M
2024-10-23 9.90 9.91 9.35 9.40 0.1M
2024-10-22 9.76 10.06 9.76 9.96 0.0M
2024-10-21 10.26 10.34 9.74 9.81 0.1M
2024-10-18 10.48 10.78 10.38 10.40 0.0M
2024-10-17 10.80 10.96 10.36 10.44 0.1M
2024-10-16 9.87 10.60 9.50 10.50 0.1M
2024-10-15 10.52 10.82 9.62 9.83 0.2M
2024-10-14 11.54 11.76 10.26 10.52 0.2M
2024-10-11 11.42 11.68 11.12 11.64 0.1M
2024-10-10 12.24 12.24 11.32 11.36 0.1M
2024-10-09 13.48 13.62 12.42 12.44 0.1M
2024-10-08 13.74 14.08 13.50 13.50 0.0M
2024-10-07 13.84 14.04 13.22 13.72 0.1M
2024-10-04 13.58 14.40 13.30 13.94 0.1M
2024-10-03 15.80 15.86 13.40 13.46 0.2M
2024-10-02 16.80 16.86 15.72 15.82 0.1M
2024-10-01 17.22 17.32 16.70 16.78 0.0M
2024-09-30 17.56 17.64 16.64 17.00 0.0M
2024-09-27 18.08 18.24 17.52 17.58 0.0M
2024-09-26 18.06 18.32 17.80 18.06 0.0M
2024-09-25 17.80 18.70 17.70 17.82 0.0M
2024-09-24 17.90 17.92 17.48 17.70 0.0M
2024-09-23 17.84 18.02 17.68 17.80 0.0M
2024-09-20 17.94 17.94 16.78 17.70 0.0M
2024-09-19 18.20 18.46 17.98 17.98 0.0M
2024-09-18 18.20 18.20 17.90 18.00 0.0M
2024-09-17 18.72 18.72 18.02 18.24 0.0M
2024-09-16 19.10 19.10 18.50 18.50 0.0M
2024-09-13 19.20 19.20 18.60 19.12 0.0M
2024-09-12 19.16 19.22 18.72 19.08 0.0M
2024-09-11 19.62 19.80 18.44 18.78 0.0M
2024-09-10 20.35 20.35 18.38 19.40 0.1M
2024-09-09 19.90 20.60 19.90 20.60 0.0M
2024-09-06 20.30 20.30 19.74 19.90 0.0M
2024-09-05 20.75 20.75 20.15 20.30 0.0M
2024-09-04 20.20 20.60 20.00 20.60 0.0M
2024-09-03 20.30 20.60 20.20 20.20 0.0M
2024-09-02 20.80 20.80 20.30 20.40 0.0M
2024-08-30 20.70 20.95 20.60 20.80 0.0M
2024-08-29 20.60 21.15 20.55 20.70 0.0M
2024-08-28 20.65 20.75 20.50 20.70 0.0M
2024-08-27 20.80 20.85 20.45 20.65 0.0M
2024-08-26 21.40 21.40 20.65 20.80 0.0M
2024-08-23 20.95 21.35 20.80 21.25 0.0M
2024-08-22 21.50 21.95 20.95 20.95 0.0M
2024-08-21 21.55 21.80 21.25 21.35 0.0M
2024-08-20 21.15 21.70 21.05 21.55 0.0M
2024-08-19 21.15 21.35 20.80 21.05 0.0M
2024-08-16 21.20 21.20 20.50 21.05 0.0M
2024-08-15 20.30 21.15 20.20 21.10 0.0M
2024-08-14 20.50 20.60 20.20 20.25 0.0M
2024-08-13 21.05 21.10 20.15 20.25 0.0M
2024-08-12 20.90 21.30 20.80 20.95 0.0M
2024-08-09 21.40 21.50 20.75 20.75 0.0M
2024-08-08 21.50 21.50 20.90 21.40 0.0M
2024-08-07 20.60 21.70 20.35 21.70 0.0M
2024-08-06 19.90 20.65 19.78 20.65 0.0M
2024-08-05 20.00 20.10 18.76 19.10 0.1M
2024-08-02 21.35 22.45 20.50 20.50 0.1M
2024-08-01 21.15 21.15 20.35 20.55 0.0M
2024-07-31 20.90 21.15 20.75 21.15 0.0M
2024-07-30 20.95 21.25 20.60 20.80 0.0M
2024-07-29 21.20 21.20 20.70 20.75 0.0M
2024-07-26 20.45 21.10 20.10 21.05 0.0M
2024-07-25 20.45 20.55 19.92 20.45 0.0M
2024-07-24 20.20 20.65 20.05 20.65 0.0M
2024-07-23 20.45 20.50 20.00 20.15 0.0M
2024-07-22 20.70 20.80 20.50 20.50 0.0M
2024-07-19 20.50 20.70 20.10 20.25 0.0M
2024-07-18 20.60 20.80 20.25 20.50 0.0M
2024-07-17 20.10 20.80 19.64 20.25 0.0M
2024-07-16 20.15 20.40 19.90 20.10 0.0M
2024-07-15 20.55 20.80 20.15 20.15 0.0M
2024-07-12 21.30 21.30 20.45 20.75 0.0M
2024-07-11 21.05 21.35 20.55 21.35 0.0M
2024-07-10 20.60 21.10 20.50 20.80 0.0M
2024-07-09 21.75 21.75 20.20 20.40 0.0M
2024-07-08 21.05 22.45 21.05 21.85 0.0M
2024-07-05 21.70 21.80 20.95 21.20 0.0M
2024-07-04 21.95 22.30 21.50 21.60 0.0M
2024-07-03 21.70 21.95 21.55 21.95 0.0M
2024-07-02 21.50 21.80 20.85 21.60 0.0M
2024-07-01 21.30 21.80 20.80 21.50 0.0M
2024-06-28 22.10 22.10 20.65 20.65 0.0M
2024-06-27 21.60 22.50 21.45 22.00 0.1M
2024-06-26 19.74 20.55 19.74 20.25 0.0M
2024-06-25 20.10 20.15 19.60 19.70 0.1M
2024-06-24 21.00 21.10 20.20 20.20 0.0M
2024-06-21 21.60 21.60 21.10 21.20 0.0M
2024-06-20 21.00 21.85 21.00 21.55 0.0M
2024-06-19 21.50 21.75 20.65 20.95 0.0M
2024-06-18 21.10 21.45 21.00 21.45 0.0M
2024-06-17 20.65 21.25 20.35 20.35 0.0M
2024-06-14 21.50 21.95 20.60 20.75 0.0M
2024-06-13 22.60 22.65 21.30 21.40 0.0M
2024-06-12 22.50 23.05 22.50 22.65 0.0M
2024-06-11 22.65 23.35 22.50 22.50 0.0M
2024-06-10 24.50 24.60 22.40 22.40 0.1M
2024-06-07 24.55 25.10 24.40 24.85 0.0M
2024-06-06 25.00 25.65 24.35 24.45 0.0M
2024-06-05 24.35 25.40 24.30 24.95 0.0M
2024-06-04 25.40 25.70 24.30 24.35 0.0M
2024-06-03 26.00 26.25 25.00 25.40 0.0M
2024-05-31 25.85 25.90 25.30 25.75 0.0M
2024-05-30 25.10 25.85 24.75 25.65 0.0M
2024-05-29 25.35 25.60 25.05 25.10 0.0M
2024-05-28 25.80 25.90 25.30 25.50 0.0M
2024-05-27 24.00 26.00 23.95 25.80 0.1M
2024-05-24 22.80 23.80 22.70 23.80 0.0M
2024-05-23 22.60 23.15 22.40 22.95 0.0M
2024-05-22 22.60 23.00 22.50 22.80 0.0M
2024-05-21 22.90 22.95 22.40 22.60 0.0M
2024-05-20 23.00 23.15 22.75 23.00 0.0M
2024-05-17 22.80 23.05 22.45 22.90 0.0M
2024-05-16 24.05 24.05 22.90 22.90 0.0M
2024-05-15 24.20 24.30 23.65 23.90 0.0M
2024-05-14 23.70 24.20 23.55 24.00 0.0M
2024-05-13 23.40 23.75 23.00 23.75 0.0M
2024-05-10 23.55 23.80 23.30 23.35 0.0M
2024-05-09 22.95 23.50 22.95 23.50 0.0M
2024-05-08 22.80 23.10 22.50 22.95 0.0M
2024-05-07 23.60 23.65 22.90 23.05 0.0M
2024-05-06 23.60 24.20 23.35 23.60 0.0M
2024-05-03 24.40 24.40 23.15 23.40 0.0M
2024-05-02 23.25 24.25 22.85 24.00 0.1M
2024-04-30 22.90 23.60 22.45 22.85 0.0M
2024-04-29 22.20 22.90 21.50 22.90 0.1M
2024-04-26 20.45 20.80 20.20 20.80 0.0M
2024-04-25 20.80 21.45 20.05 20.15 0.0M
2024-04-24 20.70 20.85 20.40 20.65 0.0M
2024-04-23 19.78 20.90 19.60 20.70 0.1M
2024-04-22 19.50 19.82 19.50 19.76 0.0M
2024-04-19 18.60 19.30 18.42 19.18 0.0M
2024-04-18 19.22 19.22 18.48 18.60 0.0M
2024-04-17 18.78 19.56 18.72 19.04 0.0M
2024-04-16 18.60 19.20 17.88 18.70 0.1M
2024-04-15 19.66 19.92 18.64 18.76 0.1M
2024-04-12 20.90 20.90 19.64 19.64 0.1M
2024-04-11 21.40 21.95 19.76 20.70 0.1M
2024-04-10 21.90 22.05 20.35 21.00 0.1M
2024-04-09 22.25 22.85 22.25 22.45 0.0M
2024-04-08 22.20 22.60 21.90 22.25 0.0M
2024-04-05 23.40 23.40 22.10 22.20 0.0M
2024-04-04 23.15 23.80 23.15 23.50 0.0M
2024-04-03 23.40 23.45 22.75 22.90 0.0M
2024-04-02 24.15 24.20 23.15 23.50 0.0M
2024-03-28 24.50 24.70 24.10 24.10 0.0M
2024-03-27 24.25 24.70 24.00 24.10 0.0M
2024-03-26 25.00 25.05 24.00 24.20 0.0M
2024-03-25 24.75 25.40 24.65 25.00 0.0M
2024-03-22 24.85 25.35 24.70 24.70 0.0M
2024-03-21 24.70 25.20 24.50 24.80 0.0M
2024-03-20 24.35 24.60 24.10 24.40 0.0M
2024-03-19 24.30 24.50 24.00 24.45 0.0M
2024-03-18 24.95 25.40 24.35 24.40 0.0M
2024-03-15 25.65 25.80 24.85 24.85 0.0M
2024-03-14 25.20 26.10 25.20 25.65 0.0M
2024-03-13 25.75 25.75 25.00 25.10 0.0M
2024-03-12 26.00 26.00 25.20 25.75 0.0M
2024-03-11 26.15 26.70 25.90 25.90 0.0M
2024-03-08 26.60 26.60 26.00 26.30 0.0M
2024-03-07 26.00 26.60 25.50 26.45 0.0M
2024-03-06 25.25 26.25 25.10 26.10 0.0M
2024-03-05 26.10 26.95 25.05 25.05 0.0M
2024-03-04 25.75 26.30 25.55 26.10 0.0M
2024-03-01 24.70 25.90 24.70 25.70 0.0M
2024-02-29 24.55 24.85 24.05 24.60 0.0M
2024-02-28 25.45 25.45 24.10 24.10 0.0M
2024-02-27 24.90 25.50 24.80 25.45 0.0M
2024-02-26 25.10 25.50 24.65 25.00 0.0M
2024-02-23 25.00 25.10 24.40 24.85 0.0M
2024-02-22 24.75 25.20 24.75 24.95 0.0M
2024-02-21 24.85 24.85 24.25 24.50 0.0M
2024-02-20 25.25 25.25 24.30 24.50 0.0M
2024-02-19 24.20 25.25 24.10 25.10 0.0M
2024-02-16 23.00 24.00 23.00 23.60 0.0M
2024-02-15 21.80 23.40 21.80 22.70 0.0M
2024-02-14 21.55 21.80 21.50 21.65 0.0M
2024-02-13 22.15 22.20 21.55 21.55 0.0M
2024-02-12 22.00 22.55 21.90 22.20 0.0M
2024-02-09 21.25 21.90 21.25 21.55 0.0M
2024-02-08 21.65 21.75 20.85 21.25 0.0M
2024-02-07 22.10 22.35 21.35 21.55 0.0M
2024-02-06 22.10 22.40 21.90 22.20 0.0M
2024-02-05 22.10 22.30 21.75 21.95 0.0M
2024-02-02 22.45 22.55 21.95 22.10 0.0M
2024-02-01 22.50 22.70 22.05 22.10 0.0M
2024-01-31 22.80 22.85 22.30 22.40 0.0M
2024-01-30 23.30 23.50 22.60 22.90 0.0M
2024-01-29 23.85 23.90 23.25 23.30 0.0M
2024-01-26 23.90 24.00 23.55 23.85 0.0M
2024-01-25 24.10 24.10 23.55 23.75 0.0M
2024-01-24 23.75 24.10 23.65 24.10 0.0M
2024-01-23 24.00 24.10 23.45 23.45 0.0M
2024-01-22 23.95 24.40 23.70 23.80 0.0M
2024-01-19 24.50 24.60 23.50 23.50 0.0M
2024-01-18 24.20 24.65 23.85 24.25 0.0M
2024-01-17 24.90 24.95 23.95 24.05 0.0M
2024-01-16 26.00 26.10 25.05 25.05 0.0M
2024-01-15 26.80 27.20 25.90 26.10 0.0M
2024-01-12 26.05 26.80 25.75 26.75 0.0M
2024-01-11 26.50 27.10 26.00 26.05 0.0M
2024-01-10 26.00 26.30 25.80 26.20 0.0M
2024-01-09 26.70 26.80 24.90 26.00 0.1M
2024-01-08 26.95 27.05 26.60 26.60 0.0M
2024-01-05 27.50 27.50 26.90 27.20 0.0M
2024-01-04 27.10 27.60 27.05 27.30 0.0M
2024-01-03 27.95 27.95 26.65 27.20 0.0M
2024-01-02 28.65 28.85 27.85 27.85 0.1M