CIS (ALCIS)

ALCIS
🏛️ France →
12.00
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
2022-12-30 9.30 9.70 9.28 9.68 0.0M
2022-12-29 9.66 9.66 9.00 9.28 0.0M
2022-12-28 9.70 9.74 9.66 9.66 0.0M
2022-12-27 9.76 9.76 9.48 9.70 0.0M
2022-12-23 9.74 9.74 9.72 9.74 0.0M
2022-12-22 9.78 9.78 9.72 9.74 0.0M
2022-12-21 9.78 9.78 9.68 9.78 0.0M
2022-12-20 9.80 9.80 9.78 9.78 0.0M
2022-12-19 9.86 9.86 9.80 9.80 0.0M
2022-12-16 9.86 9.86 9.78 9.84 0.0M
2022-12-15 9.94 9.94 9.86 9.86 0.0M
2022-12-14 9.96 10.00 9.94 9.94 0.0M
2022-12-13 9.92 9.94 9.88 9.94 0.0M
2022-12-12 9.96 9.96 9.92 9.92 0.0M
2022-12-09 9.90 9.90 9.84 9.88 0.0M
2022-12-08 9.82 9.90 9.82 9.90 0.0M
2022-12-07 9.70 9.78 9.68 9.78 0.0M
2022-12-06 9.66 9.72 9.60 9.68 0.0M
2022-12-05 9.62 9.72 9.62 9.66 0.0M
2022-12-02 9.62 9.62 9.60 9.62 0.0M
2022-12-01 9.64 9.66 9.60 9.60 0.0M
2022-11-30 9.62 9.64 9.60 9.64 0.0M
2022-11-29 9.68 9.68 9.60 9.60 0.0M
2022-11-28 9.66 9.68 9.66 9.68 0.0M
2022-11-25 9.62 9.66 9.60 9.66 0.0M
2022-11-24 9.64 9.64 9.60 9.60 0.0M
2022-11-23 9.60 9.62 9.60 9.60 0.0M
2022-11-22 9.54 9.60 9.54 9.60 0.0M
2022-11-21 9.54 9.54 9.50 9.54 0.0M
2022-11-18 9.52 9.58 9.52 9.54 0.0M
2022-11-17 9.56 9.56 9.50 9.52 0.0M
2022-11-16 9.60 9.60 9.54 9.56 0.0M
2022-11-15 9.56 9.60 9.56 9.60 0.0M
2022-11-14 9.50 9.56 9.48 9.56 0.0M
2022-11-11 9.50 9.56 9.48 9.56 0.0M
2022-11-10 9.50 9.52 9.50 9.50 0.0M
2022-11-09 9.44 9.52 9.44 9.50 0.0M
2022-11-08 9.48 9.48 9.44 9.44 0.0M
2022-11-07 9.44 9.48 9.44 9.48 0.0M
2022-11-04 9.50 9.66 9.42 9.44 0.0M
2022-11-03 9.60 9.60 9.44 9.44 0.0M
2022-11-02 9.40 9.60 9.40 9.60 0.0M
2022-11-01 9.40 9.40 9.26 9.38 0.0M
2022-10-31 9.18 9.40 9.16 9.40 0.0M
2022-10-28 9.14 9.18 9.10 9.18 0.0M
2022-10-27 9.16 9.16 9.10 9.14 0.0M
2022-10-26 9.00 9.18 9.00 9.14 0.0M
2022-10-25 8.54 9.38 8.54 9.00 0.0M
2022-10-24 8.46 8.56 8.46 8.54 0.0M
2022-10-21 8.48 8.48 8.42 8.46 0.0M
2022-10-20 8.54 8.60 8.46 8.46 0.0M
2022-10-19 8.26 8.38 8.24 8.34 0.0M
2022-10-18 8.30 8.42 8.20 8.24 0.0M
2022-10-17 8.22 8.38 8.20 8.30 0.0M
2022-10-14 8.38 8.38 8.16 8.20 0.0M
2022-10-13 8.40 8.42 8.38 8.38 0.0M
2022-10-12 8.52 8.54 8.14 8.40 0.0M
2022-10-11 8.58 8.58 8.50 8.52 0.0M
2022-10-10 8.58 8.60 8.58 8.58 0.0M
2022-10-07 8.66 8.66 8.58 8.58 0.0M
2022-10-06 8.74 8.76 8.66 8.66 0.0M
2022-10-05 8.76 8.78 8.72 8.74 0.0M
2022-10-04 8.92 8.92 8.76 8.76 0.0M
2022-10-03 8.70 8.90 8.68 8.88 0.0M
2022-09-30 8.64 8.68 8.60 8.68 0.0M
2022-09-29 8.66 8.68 8.60 8.62 0.0M
2022-09-28 8.68 8.78 8.60 8.66 0.0M
2022-09-27 8.68 8.70 8.68 8.68 0.0M
2022-09-26 8.70 8.72 8.68 8.68 0.0M
2022-09-23 8.68 8.80 8.60 8.68 0.0M
2022-09-22 8.70 8.82 8.60 8.82 0.0M
2022-09-21 8.86 9.14 8.62 8.70 0.0M
2022-09-20 8.86 8.86 8.86 8.86 0.0M
2022-09-19 9.06 9.06 8.60 8.86 0.0M
2022-09-16 9.10 9.50 8.82 9.04 0.0M
2022-09-15 8.54 8.54 8.36 8.50 0.0M
2022-09-14 8.44 8.54 8.44 8.54 0.0M
2022-09-13 8.40 8.42 8.40 8.42 0.0M
2022-09-12 8.40 8.48 8.40 8.40 0.0M
2022-09-09 8.40 8.40 8.24 8.32 0.0M
2022-09-08 8.32 8.50 8.32 8.40 0.0M
2022-09-07 8.36 8.40 8.32 8.32 0.0M
2022-09-06 8.50 8.54 8.36 8.36 0.0M
2022-09-05 8.40 8.44 8.30 8.44 0.0M
2022-09-02 8.60 8.60 8.12 8.40 0.0M
2022-09-01 8.76 8.76 8.58 8.58 0.0M
2022-08-31 9.00 9.00 8.60 8.76 0.0M
2022-08-30 9.10 9.12 9.00 9.00 0.0M
2022-08-29 9.22 9.22 9.06 9.10 0.0M
2022-08-26 9.26 9.26 9.24 9.24 0.0M
2022-08-25 9.30 9.30 9.26 9.26 0.0M
2022-08-24 9.26 9.28 9.26 9.28 0.0M
2022-08-23 9.32 9.32 9.26 9.26 0.0M
2022-08-22 9.32 9.34 9.32 9.32 0.0M
2022-08-19 9.58 9.60 9.54 9.54 0.0M
2022-08-18 9.66 9.66 9.58 9.58 0.0M
2022-08-17 9.68 9.68 9.64 9.64 0.0M
2022-08-16 9.70 9.72 9.64 9.68 0.0M
2022-08-15 9.70 9.72 9.70 9.70 0.0M
2022-08-12 9.70 9.70 9.68 9.70 0.0M
2022-08-11 9.66 9.68 9.64 9.68 0.0M
2022-08-10 9.62 9.66 9.56 9.66 0.0M
2022-08-09 9.48 9.62 9.46 9.62 0.0M
2022-08-08 9.46 9.50 9.46 9.48 0.0M
2022-08-05 9.50 9.50 9.40 9.44 0.0M
2022-08-04 9.50 9.50 9.40 9.48 0.0M
2022-08-03 9.28 9.32 9.26 9.28 0.0M
2022-08-02 9.30 9.30 9.28 9.28 0.0M
2022-08-01 9.26 9.32 9.26 9.28 0.0M
2022-07-29 8.98 9.26 8.98 9.26 0.0M
2022-07-28 9.02 9.02 8.98 8.98 0.0M
2022-07-27 8.98 9.00 8.98 9.00 0.0M
2022-07-26 8.94 8.96 8.94 8.96 0.0M
2022-07-25 8.94 8.94 8.94 8.94 0.0M
2022-07-22 8.90 8.94 8.90 8.94 0.0M
2022-07-21 8.98 8.98 8.90 8.90 0.0M
2022-07-20 9.02 9.02 8.92 8.92 0.0M
2022-07-19 9.02 9.16 9.00 9.00 0.0M
2022-07-18 9.18 9.18 9.02 9.02 0.0M
2022-07-15 9.16 9.16 9.14 9.14 0.0M
2022-07-14 9.18 9.18 9.12 9.16 0.0M
2022-07-13 9.00 9.20 9.00 9.18 0.0M
2022-07-12 9.02 9.02 8.94 8.94 0.0M
2022-07-11 9.10 9.14 9.00 9.00 0.0M
2022-07-08 9.20 9.20 9.14 9.14 0.0M
2022-07-07 9.20 9.20 9.20 9.20 0.0M
2022-07-06 9.10 9.20 9.02 9.20 0.0M
2022-07-05 9.10 9.10 9.10 9.10 0.0M
2022-07-04 9.10 9.10 9.10 9.10 0.0M
2022-07-01 9.10 9.10 9.02 9.02 0.0M
2022-06-30 9.04 9.10 9.04 9.10 0.0M
2022-06-29 9.06 9.06 9.04 9.04 0.0M
2022-06-28 9.06 9.10 9.06 9.06 0.0M
2022-06-27 9.10 9.18 9.06 9.06 0.0M
2022-06-24 9.18 9.18 9.06 9.10 0.0M
2022-06-23 9.26 9.28 9.06 9.18 0.0M
2022-06-22 9.32 9.32 9.26 9.26 0.0M
2022-06-21 9.38 9.48 9.38 9.42 0.0M
2022-06-20 9.38 9.38 9.38 9.38 0.0M
2022-06-17 9.36 9.38 9.32 9.36 0.0M
2022-06-16 9.46 9.46 9.36 9.36 0.0M
2022-06-15 9.48 9.48 9.46 9.46 0.0M
2022-06-14 9.36 9.50 9.36 9.48 0.0M
2022-06-13 9.68 9.68 9.32 9.60 0.0M
2022-06-10 10.00 10.00 9.32 9.68 0.0M
2022-06-09 9.98 10.00 9.98 10.00 0.0M
2022-06-08 9.98 10.00 9.96 9.96 0.0M
2022-06-07 9.98 10.00 9.96 9.96 0.0M
2022-06-06 10.15 10.20 9.96 9.98 0.0M
2022-06-03 9.62 10.20 9.62 10.15 0.0M
2022-06-02 9.68 9.74 9.60 9.60 0.0M
2022-06-01 9.52 10.00 9.52 9.68 0.0M
2022-05-31 9.32 9.32 9.08 9.32 0.0M
2022-05-30 9.40 9.44 9.20 9.32 0.0M
2022-05-27 9.30 9.78 9.30 9.32 0.0M
2022-05-26 9.58 9.80 9.58 9.70 0.0M
2022-05-25 9.58 9.58 9.42 9.58 0.0M
2022-05-24 9.60 9.88 9.58 9.58 0.0M
2022-05-23 9.60 9.60 9.60 9.60 0.0M
2022-05-20 9.60 9.62 9.60 9.60 0.0M
2022-05-19 9.60 9.60 9.52 9.60 0.0M
2022-05-18 9.58 9.60 9.58 9.60 0.0M
2022-05-17 9.46 9.58 9.46 9.58 0.0M
2022-05-16 9.60 9.60 9.36 9.46 0.0M
2022-05-13 9.26 9.60 9.26 9.60 0.0M
2022-05-12 9.94 9.94 9.26 9.26 0.0M
2022-05-11 9.94 9.94 9.94 9.94 0.0M
2022-05-10 9.94 9.98 9.94 9.94 0.0M
2022-05-09 10.00 10.00 9.94 9.94 0.0M
2022-05-06 9.98 10.00 9.96 9.98 0.0M
2022-05-05 10.00 10.00 9.96 9.96 0.0M
2022-05-04 10.10 10.10 10.00 10.00 0.0M
2022-05-03 10.10 10.15 10.05 10.05 0.0M
2022-05-02 10.15 10.20 9.86 10.10 0.0M
2022-04-29 10.10 10.15 10.10 10.10 0.0M
2022-04-28 10.10 10.10 10.00 10.10 0.0M
2022-04-27 10.05 10.10 10.00 10.00 0.0M
2022-04-26 10.05 10.05 10.00 10.00 0.0M
2022-04-25 10.00 10.05 10.00 10.05 0.0M
2022-04-22 10.20 10.20 9.98 10.00 0.0M
2022-04-21 10.40 10.50 10.15 10.15 0.0M
2022-04-20 10.25 10.50 10.00 10.50 0.0M
2022-04-19 10.95 10.95 10.05 10.20 0.0M
2022-04-14 11.25 11.30 11.05 11.05 0.0M
2022-04-13 11.00 11.00 10.95 11.00 0.0M
2022-04-12 11.00 11.00 10.95 10.95 0.0M
2022-04-11 10.95 11.00 10.95 10.95 0.0M
2022-04-08 11.15 11.20 10.80 10.95 0.0M
2022-04-07 10.55 11.05 10.50 11.05 0.0M
2022-04-06 10.50 10.55 10.50 10.55 0.0M
2022-04-05 10.70 10.70 10.50 10.55 0.0M
2022-04-04 10.95 10.95 10.55 10.80 0.0M
2022-04-01 10.85 10.90 10.85 10.90 0.0M
2022-03-31 11.05 11.10 10.85 10.85 0.0M
2022-03-30 11.30 11.30 10.80 11.00 0.0M
2022-03-29 10.65 11.25 10.65 11.00 0.0M
2022-03-28 10.45 10.65 10.45 10.65 0.0M
2022-03-25 10.20 10.40 10.20 10.40 0.0M
2022-03-24 10.55 10.55 10.40 10.40 0.0M
2022-03-23 10.50 10.55 10.45 10.50 0.0M
2022-03-22 10.20 10.50 10.20 10.50 0.0M
2022-03-21 10.15 10.55 9.90 10.20 0.0M
2022-03-18 10.65 10.65 10.15 10.15 0.0M
2022-03-17 10.20 10.55 10.20 10.55 0.0M
2022-03-16 9.82 10.50 9.66 10.20 0.0M
2022-03-15 9.74 9.90 9.40 9.80 0.0M
2022-03-14 9.44 9.78 9.42 9.72 0.0M
2022-03-11 9.34 9.68 9.20 9.68 0.0M
2022-03-10 9.14 9.48 9.14 9.34 0.0M
2022-03-09 8.58 9.20 8.58 9.12 0.0M
2022-03-08 8.24 8.70 8.20 8.58 0.0M
2022-03-07 9.24 9.24 8.12 8.70 0.0M
2022-03-04 9.82 9.82 9.24 9.46 0.0M
2022-03-03 9.70 9.94 9.68 9.80 0.0M
2022-03-02 9.50 9.70 9.36 9.68 0.0M
2022-03-01 9.96 10.05 9.58 9.60 0.0M
2022-02-28 10.00 10.00 9.56 9.78 0.0M
2022-02-25 10.10 10.65 9.90 10.30 0.0M
2022-02-24 11.85 11.90 10.00 10.70 0.0M
2022-02-23 12.00 12.25 11.90 11.90 0.0M
2022-02-22 12.15 12.15 11.75 12.00 0.0M
2022-02-21 12.35 12.35 12.20 12.20 0.0M
2022-02-18 12.40 12.45 12.25 12.35 0.0M
2022-02-17 12.50 12.55 12.30 12.35 0.0M
2022-02-16 12.70 12.70 12.30 12.45 0.0M
2022-02-15 12.40 12.60 12.35 12.60 0.0M
2022-02-14 12.25 12.30 12.10 12.20 0.0M
2022-02-11 12.60 12.70 12.55 12.55 0.0M
2022-02-10 12.60 12.60 12.60 12.60 0.0M
2022-02-09 12.65 12.70 12.55 12.60 0.0M
2022-02-08 12.60 12.60 12.55 12.60 0.0M
2022-02-07 12.60 12.60 12.35 12.35 0.0M
2022-02-04 12.75 12.75 12.60 12.60 0.0M
2022-02-03 12.65 12.75 12.65 12.75 0.0M
2022-02-02 12.70 12.70 12.55 12.65 0.0M
2022-02-01 12.70 12.70 12.55 12.70 0.0M
2022-01-31 12.35 12.65 12.35 12.65 0.0M
2022-01-28 12.45 12.50 12.30 12.30 0.0M
2022-01-27 12.15 12.25 12.10 12.20 0.0M
2022-01-26 12.40 12.55 12.10 12.10 0.0M
2022-01-25 12.65 12.70 12.40 12.40 0.0M
2022-01-24 13.00 13.00 12.55 12.65 0.0M
2022-01-21 13.00 13.00 12.80 13.00 0.0M
2022-01-20 12.95 13.15 12.85 12.95 0.0M
2022-01-19 12.95 12.95 12.75 12.75 0.0M
2022-01-18 12.65 12.95 12.65 12.95 0.0M
2022-01-17 12.75 12.85 12.65 12.65 0.0M
2022-01-14 12.80 12.80 12.60 12.70 0.0M
2022-01-13 12.65 12.80 12.65 12.80 0.0M
2022-01-12 12.80 12.90 12.65 12.65 0.0M
2022-01-11 12.75 12.75 12.60 12.75 0.0M
2022-01-10 12.95 13.00 12.50 12.70 0.0M
2022-01-07 13.30 13.30 12.80 12.95 0.0M
2022-01-06 13.30 13.35 13.25 13.25 0.0M
2022-01-05 13.35 13.35 13.30 13.30 0.0M
2022-01-04 13.50 13.50 13.10 13.30 0.0M
2022-01-03 13.75 13.85 13.45 13.50 0.0M