2Crsi SA (AL2SI)

AL2SI
🏛️ France →
9.13
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
09:00 8.70 8.70 8.65 8.65 16.5K
09:01 8.69 8.69 8.68 8.68 0.5K
09:04 8.70 8.70 8.66 8.66 0.2K
09:05 8.71 8.71 8.71 8.71 0.0K
09:06 8.71 8.76 8.71 8.76 0.7K
09:07 8.76 8.76 8.76 8.76 0.1K
09:08 8.76 8.80 8.76 8.80 1.9K
09:09 8.79 8.82 8.73 8.82 1.6K
09:10 8.82 8.82 8.81 8.81 0.7K
09:13 8.80 8.83 8.80 8.80 1.1K
09:14 8.78 8.78 8.78 8.78 0.2K
09:15 8.77 8.80 8.77 8.80 0.1K
09:16 8.80 8.80 8.80 8.80 0.0K
09:17 8.77 8.79 8.75 8.79 0.4K
09:18 8.79 8.79 8.79 8.79 0.7K
09:19 8.78 8.78 8.78 8.78 0.0K
09:20 8.80 8.80 8.80 8.80 0.1K
09:22 8.75 8.79 8.75 8.79 1.1K
09:23 8.75 8.79 8.75 8.79 0.4K
09:24 8.79 8.79 8.75 8.79 0.4K
09:26 8.79 8.79 8.74 8.74 1.5K
09:27 8.74 8.74 8.71 8.71 5.7K
09:28 8.74 8.74 8.72 8.72 0.1K
09:29 8.75 8.75 8.72 8.72 0.4K
09:30 8.71 8.71 8.70 8.70 7.0K
09:31 8.70 8.72 8.70 8.72 1.4K
09:32 8.70 8.72 8.70 8.70 3.2K
09:33 8.70 8.70 8.70 8.70 0.4K
09:34 8.74 8.74 8.70 8.70 0.4K
09:36 8.68 8.70 8.68 8.70 3.0K
09:37 8.73 8.73 8.73 8.73 0.2K
09:38 8.73 8.73 8.72 8.72 0.4K
09:40 8.70 8.70 8.68 8.68 0.0K
09:41 8.71 8.71 8.68 8.68 0.4K
09:42 8.73 8.73 8.73 8.73 0.1K
09:43 8.71 8.71 8.71 8.71 0.0K
09:44 8.71 8.71 8.71 8.71 0.5K
09:45 8.71 8.71 8.71 8.71 0.0K
09:46 8.70 8.70 8.70 8.70 0.7K
09:47 8.69 8.69 8.65 8.65 3.3K
09:48 8.64 8.64 8.64 8.64 0.2K
09:49 8.62 8.62 8.61 8.61 5.3K
09:50 8.65 8.65 8.64 8.64 0.0K
09:51 8.64 8.64 8.64 8.64 0.0K
09:52 8.60 8.60 8.58 8.58 2.5K
09:53 8.63 8.63 8.63 8.63 0.2K
09:54 8.63 8.63 8.63 8.63 0.0K
09:55 8.62 8.62 8.62 8.62 0.0K
09:56 8.59 8.59 8.59 8.59 0.3K
09:57 8.62 8.62 8.62 8.62 0.0K
09:59 8.60 8.60 8.60 8.60 0.0K
10:00 8.60 8.60 8.60 8.60 0.0K
10:01 8.60 8.62 8.57 8.57 4.4K
10:02 8.60 8.60 8.55 8.55 0.4K
10:03 8.55 8.57 8.53 8.57 0.8K
10:04 8.53 8.53 8.53 8.53 0.2K
10:05 8.52 8.52 8.52 8.52 0.5K
10:06 8.50 8.51 8.49 8.49 3.6K
10:07 8.47 8.47 8.41 8.41 2.3K
10:08 8.45 8.47 8.45 8.47 0.1K
10:09 8.45 8.51 8.45 8.51 1.6K
10:11 8.51 8.51 8.51 8.51 0.0K
10:12 8.48 8.48 8.46 8.46 0.2K
10:13 8.46 8.46 8.46 8.46 0.2K
10:15 8.49 8.49 8.49 8.49 0.0K
10:16 8.49 8.49 8.38 8.38 9.6K
10:17 8.45 8.45 8.40 8.40 0.5K
10:18 8.45 8.45 8.45 8.45 0.5K
10:19 8.45 8.45 8.45 8.45 0.1K
10:20 8.38 8.38 8.38 8.38 0.7K
10:21 8.38 8.38 8.38 8.38 0.2K
10:22 8.40 8.43 8.40 8.42 2.1K
10:23 8.42 8.42 8.42 8.42 0.5K
10:24 8.42 8.42 8.38 8.42 3.8K
10:25 8.42 8.42 8.38 8.38 0.1K
10:26 8.42 8.43 8.42 8.43 0.1K
10:27 8.38 8.38 8.38 8.38 0.2K
10:28 8.38 8.38 8.38 8.38 0.0K
10:29 8.42 8.42 8.40 8.40 0.2K
10:30 8.40 8.40 8.40 8.40 0.5K
10:31 8.40 8.43 8.39 8.43 1.4K
10:32 8.42 8.42 8.42 8.42 0.2K
10:33 8.42 8.42 8.40 8.40 0.2K
10:34 8.42 8.42 8.42 8.42 0.2K
10:35 8.42 8.44 8.42 8.44 1.2K
10:36 8.47 8.47 8.42 8.46 0.9K
10:37 8.46 8.46 8.42 8.46 0.5K
10:38 8.46 8.46 8.46 8.46 0.2K
10:40 8.47 8.47 8.47 8.47 0.0K
10:41 8.43 8.46 8.43 8.46 1.1K
10:44 8.44 8.44 8.44 8.44 1.1K
10:46 8.44 8.44 8.44 8.44 0.1K
10:50 8.47 8.47 8.43 8.43 0.3K
10:51 8.47 8.47 8.47 8.47 0.1K
10:52 8.47 8.47 8.47 8.47 0.1K
10:53 8.47 8.47 8.47 8.47 0.0K
10:55 8.47 8.47 8.47 8.47 0.0K
10:56 8.43 8.43 8.43 8.43 0.0K
10:57 8.47 8.47 8.47 8.47 0.1K
10:58 8.46 8.46 8.46 8.46 0.1K
10:59 8.43 8.43 8.43 8.43 0.0K
11:01 8.47 8.47 8.47 8.47 0.1K
11:02 8.43 8.43 8.43 8.43 1.0K
11:03 8.45 8.45 8.45 8.45 0.1K
11:04 8.45 8.45 8.45 8.45 0.2K
11:05 8.45 8.45 8.44 8.44 0.1K
11:06 8.43 8.43 8.43 8.43 0.0K
11:08 8.44 8.44 8.44 8.44 0.0K
11:09 8.45 8.45 8.45 8.45 0.0K
11:11 8.43 8.43 8.43 8.43 0.3K
11:13 8.45 8.45 8.45 8.45 0.8K
11:15 8.47 8.47 8.45 8.45 0.2K
11:19 8.47 8.47 8.47 8.47 0.3K
11:20 8.45 8.46 8.45 8.45 0.6K
11:21 8.41 8.41 8.41 8.41 3.2K
11:24 8.41 8.41 8.41 8.41 0.0K
11:26 8.45 8.45 8.45 8.45 0.1K
11:28 8.41 8.41 8.41 8.41 0.5K
11:29 8.45 8.45 8.45 8.45 0.0K
11:31 8.45 8.45 8.45 8.45 1.2K
11:33 8.46 8.46 8.46 8.46 0.9K
11:34 8.45 8.45 8.45 8.45 0.1K
11:38 8.46 8.46 8.46 8.46 0.1K
11:40 8.46 8.46 8.42 8.46 0.2K
11:42 8.45 8.45 8.45 8.45 0.2K
11:43 8.46 8.46 8.46 8.46 0.1K
11:44 8.46 8.46 8.46 8.46 0.0K
11:45 8.45 8.45 8.45 8.45 0.3K
11:47 8.44 8.44 8.44 8.44 0.1K
11:51 8.43 8.43 8.43 8.43 0.1K
11:52 8.42 8.42 8.42 8.42 0.7K
11:54 8.42 8.42 8.42 8.42 0.0K
11:56 8.45 8.45 8.45 8.45 0.0K
11:58 8.45 8.45 8.45 8.45 0.1K
11:59 8.44 8.44 8.44 8.44 0.2K
12:00 8.42 8.42 8.42 8.42 0.1K
12:01 8.42 8.42 8.39 8.39 6.7K
12:03 8.40 8.40 8.38 8.38 4.1K
12:04 8.38 8.38 8.38 8.38 0.1K
12:05 8.37 8.42 8.37 8.37 1.0K
12:06 8.37 8.37 8.35 8.35 10.6K
12:08 8.39 8.39 8.33 8.35 1.1K
12:09 8.32 8.32 8.32 8.32 3.1K
12:10 8.35 8.35 8.26 8.26 6.2K
12:11 8.26 8.30 8.26 8.30 0.4K
12:12 8.28 8.30 8.28 8.30 0.3K
12:13 8.30 8.30 8.30 8.30 1.2K
12:14 8.30 8.31 8.30 8.31 0.4K
12:16 8.34 8.34 8.31 8.34 0.2K
12:17 8.34 8.34 8.34 8.34 0.0K
12:18 8.32 8.34 8.32 8.34 0.2K
12:19 8.31 8.31 8.31 8.31 0.3K
12:20 8.34 8.34 8.33 8.33 0.5K
12:21 8.33 8.33 8.33 8.33 3.5K
12:22 8.34 8.35 8.34 8.34 8.9K
12:23 8.36 8.36 8.36 8.36 0.1K
12:24 8.39 8.39 8.35 8.35 0.5K
12:25 8.39 8.39 8.33 8.33 0.3K
12:27 8.37 8.37 8.37 8.37 0.1K
12:28 8.32 8.32 8.32 8.32 0.1K
12:29 8.32 8.32 8.32 8.32 0.1K
12:30 8.31 8.37 8.31 8.32 0.5K
12:32 8.31 8.31 8.31 8.31 0.1K
12:33 8.32 8.32 8.32 8.32 0.1K
12:34 8.30 8.30 8.30 8.30 0.5K
12:35 8.30 8.34 8.30 8.34 0.3K
12:36 8.34 8.34 8.34 8.34 0.2K
12:38 8.30 8.30 8.30 8.30 0.2K
12:39 8.34 8.34 8.34 8.34 0.0K
12:40 8.33 8.33 8.33 8.33 0.1K
12:41 8.31 8.31 8.31 8.31 0.7K
12:44 8.30 8.30 8.30 8.30 0.2K
12:45 8.34 8.34 8.34 8.34 0.1K
12:47 8.34 8.34 8.32 8.32 0.6K
12:48 8.34 8.34 8.30 8.30 1.5K
12:51 8.34 8.34 8.34 8.34 0.0K
12:52 8.30 8.31 8.28 8.28 2.1K
12:54 8.32 8.32 8.32 8.32 0.1K
12:55 8.32 8.32 8.32 8.32 0.0K
12:56 8.32 8.34 8.32 8.33 1.1K
12:58 8.34 8.34 8.33 8.33 0.0K
12:59 8.33 8.33 8.33 8.33 0.0K
13:02 8.33 8.33 8.33 8.33 0.1K
13:03 8.33 8.33 8.33 8.33 0.0K
13:04 8.34 8.34 8.34 8.34 0.2K
13:08 8.34 8.34 8.31 8.31 0.5K
13:11 8.34 8.34 8.34 8.34 0.2K
13:13 8.34 8.34 8.34 8.34 0.0K
13:14 8.31 8.31 8.31 8.31 1.0K
13:16 8.31 8.31 8.30 8.30 0.2K
13:19 8.30 8.30 8.30 8.30 0.1K
13:20 8.30 8.30 8.29 8.29 1.2K
13:21 8.29 8.29 8.27 8.27 3.3K
13:22 8.26 8.26 8.26 8.26 1.0K
13:23 8.25 8.25 8.25 8.25 1.7K
13:24 8.29 8.29 8.29 8.29 0.0K
13:25 8.25 8.26 8.25 8.25 0.2K
13:26 8.28 8.28 8.23 8.25 0.9K
13:27 8.22 8.22 8.22 8.22 0.3K
13:28 8.25 8.27 8.25 8.27 1.1K
13:30 8.23 8.23 8.22 8.22 1.0K
13:32 8.27 8.27 8.27 8.27 0.4K
13:33 8.25 8.25 8.23 8.23 0.3K
13:34 8.23 8.23 8.23 8.23 0.1K
13:35 8.26 8.26 8.23 8.23 0.5K
13:36 8.25 8.25 8.25 8.25 0.0K
13:38 8.22 8.22 8.22 8.22 0.0K
13:39 8.25 8.25 8.22 8.22 0.8K
13:40 8.24 8.24 8.21 8.24 4.9K
13:41 8.21 8.21 8.21 8.21 0.4K
13:42 8.21 8.21 8.18 8.18 5.1K
13:43 8.23 8.23 8.23 8.23 0.5K
13:44 8.19 8.19 8.19 8.19 0.2K
13:45 8.16 8.16 8.15 8.15 5.9K
13:46 8.15 8.15 8.15 8.15 1.7K
13:47 8.21 8.21 8.15 8.15 0.8K
13:48 8.15 8.23 8.15 8.23 1.0K
13:49 8.22 8.24 8.22 8.24 0.1K
13:51 8.23 8.23 8.22 8.22 0.1K
13:52 8.23 8.23 8.23 8.23 0.1K
13:53 8.23 8.23 8.20 8.20 0.7K
13:54 8.24 8.24 8.20 8.20 2.4K
13:56 8.24 8.24 8.24 8.24 0.0K
13:57 8.24 8.24 8.24 8.24 0.3K
13:58 8.24 8.25 8.24 8.25 1.8K
13:59 8.28 8.28 8.28 8.28 0.8K
14:00 8.28 8.28 8.28 8.28 0.1K
14:01 8.28 8.28 8.26 8.26 0.5K
14:02 8.23 8.27 8.23 8.27 0.4K
14:03 8.26 8.27 8.26 8.27 0.8K
14:04 8.27 8.27 8.27 8.27 0.6K
14:05 8.27 8.29 8.27 8.29 1.7K
14:06 8.32 8.32 8.32 8.32 0.2K
14:07 8.32 8.32 8.32 8.32 0.2K
14:09 8.32 8.33 8.32 8.33 0.5K
14:10 8.33 8.33 8.33 8.33 0.2K
14:11 8.34 8.34 8.34 8.34 0.3K
14:13 8.33 8.33 8.33 8.33 0.1K
14:14 8.34 8.34 8.34 8.34 0.3K
14:15 8.34 8.34 8.34 8.34 0.0K
14:16 8.34 8.34 8.32 8.34 1.5K
14:17 8.32 8.32 8.32 8.32 0.1K
14:18 8.33 8.33 8.33 8.33 0.1K
14:19 8.34 8.34 8.34 8.34 2.2K
14:20 8.35 8.35 8.35 8.35 0.0K
14:21 8.35 8.36 8.34 8.35 3.9K
14:22 8.34 8.34 8.34 8.34 0.1K
14:23 8.35 8.35 8.35 8.35 0.2K
14:24 8.35 8.35 8.35 8.35 0.1K
14:25 8.34 8.34 8.34 8.34 0.1K
14:26 8.32 8.32 8.32 8.32 0.0K
14:27 8.30 8.30 8.30 8.30 0.3K
14:28 8.32 8.32 8.32 8.32 0.2K
14:29 8.32 8.32 8.32 8.32 0.8K
14:32 8.36 8.36 8.36 8.36 0.1K
14:33 8.34 8.34 8.34 8.34 0.0K
14:34 8.34 8.34 8.29 8.29 0.3K
14:37 8.34 8.34 8.34 8.34 0.0K
14:38 8.36 8.36 8.32 8.32 0.0K
14:39 8.36 8.36 8.36 8.36 0.1K
14:41 8.36 8.36 8.36 8.36 0.2K
14:44 8.32 8.32 8.32 8.32 0.0K
14:48 8.32 8.32 8.32 8.32 0.1K
14:49 8.32 8.32 8.32 8.32 0.0K
14:52 8.32 8.32 8.32 8.32 0.0K
14:56 8.36 8.36 8.36 8.36 0.1K
14:57 8.34 8.34 8.34 8.34 0.1K
14:58 8.34 8.34 8.34 8.34 0.1K
14:59 8.36 8.36 8.36 8.36 0.1K
15:02 8.32 8.32 8.32 8.32 0.2K
15:06 8.32 8.32 8.32 8.32 0.3K
15:07 8.35 8.35 8.35 8.35 0.0K
15:08 8.35 8.35 8.35 8.35 0.0K
15:09 8.35 8.35 8.32 8.32 0.2K
15:10 8.35 8.35 8.35 8.35 0.2K
15:11 8.36 8.36 8.36 8.36 0.4K
15:12 8.36 8.36 8.36 8.36 0.2K
15:13 8.36 8.36 8.34 8.35 0.3K
15:14 8.35 8.35 8.35 8.35 0.3K
15:15 8.35 8.35 8.35 8.35 0.1K
15:16 8.35 8.35 8.35 8.35 0.2K
15:17 8.35 8.35 8.35 8.35 0.0K
15:18 8.35 8.35 8.35 8.35 0.1K
15:19 8.36 8.36 8.36 8.36 0.1K
15:20 8.36 8.36 8.36 8.36 0.2K
15:22 8.30 8.30 8.30 8.30 0.7K
15:24 8.30 8.30 8.30 8.30 0.1K
15:26 8.30 8.30 8.28 8.28 1.2K
15:27 8.28 8.28 8.28 8.28 0.3K
15:29 8.30 8.30 8.30 8.30 0.1K
15:31 8.30 8.30 8.30 8.30 0.5K
15:32 8.27 8.27 8.27 8.27 0.4K
15:33 8.27 8.30 8.27 8.30 0.2K
15:34 8.26 8.26 8.26 8.26 0.6K
15:35 8.28 8.28 8.26 8.26 0.6K
15:36 8.26 8.27 8.26 8.27 0.8K
15:37 8.25 8.29 8.24 8.29 1.1K
15:38 8.29 8.29 8.29 8.29 0.0K
15:39 8.29 8.29 8.29 8.29 0.0K
15:41 8.29 8.29 8.26 8.29 1.2K
15:42 8.29 8.29 8.26 8.26 0.2K
15:43 8.30 8.30 8.30 8.30 0.7K
15:44 8.28 8.29 8.28 8.29 0.1K
15:49 8.27 8.27 8.27 8.27 0.3K
15:50 8.30 8.30 8.30 8.30 0.0K
15:51 8.31 8.31 8.31 8.31 0.1K
15:53 8.27 8.27 8.27 8.27 0.4K
15:54 8.31 8.31 8.26 8.26 0.5K
15:55 8.28 8.28 8.28 8.28 0.2K
15:56 8.26 8.26 8.26 8.26 0.0K
15:59 8.30 8.30 8.30 8.30 0.0K
16:01 8.26 8.26 8.26 8.26 0.8K
16:02 8.26 8.26 8.26 8.26 0.4K
16:04 8.26 8.26 8.25 8.26 0.8K
16:06 8.30 8.30 8.30 8.30 0.1K
16:08 8.24 8.29 8.24 8.29 1.2K
16:11 8.25 8.29 8.25 8.29 0.3K
16:12 8.29 8.29 8.29 8.29 0.4K
16:15 8.29 8.29 8.29 8.29 0.3K
16:16 8.28 8.28 8.28 8.28 0.3K
16:17 8.28 8.28 8.28 8.28 0.0K
16:19 8.28 8.28 8.28 8.28 0.0K
16:23 8.29 8.29 8.25 8.25 0.1K
16:24 8.25 8.25 8.23 8.23 3.8K
16:25 8.23 8.28 8.22 8.22 2.3K
16:27 8.24 8.24 8.24 8.24 0.8K
16:28 8.22 8.22 8.21 8.21 1.1K
16:29 8.25 8.25 8.22 8.22 0.6K
16:31 8.25 8.25 8.25 8.25 0.0K
16:32 8.20 8.25 8.20 8.20 2.6K
16:34 8.20 8.20 8.20 8.20 2.4K
16:35 8.18 8.18 8.17 8.18 2.1K
16:36 8.21 8.21 8.21 8.21 0.2K
16:37 8.18 8.21 8.17 8.21 3.4K
16:38 8.19 8.20 8.19 8.20 0.1K
16:39 8.19 8.19 8.18 8.18 0.4K
16:40 8.17 8.20 8.17 8.20 0.3K
16:41 8.20 8.20 8.17 8.20 0.3K
16:42 8.20 8.21 8.17 8.19 1.2K
16:43 8.17 8.21 8.17 8.21 0.1K
16:44 8.21 8.21 8.21 8.21 0.6K
16:46 8.23 8.23 8.23 8.23 0.2K
16:47 8.23 8.23 8.17 8.17 1.5K
16:48 8.18 8.18 8.18 8.18 0.0K
16:49 8.23 8.23 8.17 8.17 0.6K
16:51 8.23 8.23 8.23 8.23 0.1K
16:53 8.20 8.20 8.18 8.18 0.6K
16:56 8.21 8.21 8.18 8.18 0.6K
16:57 8.16 8.22 8.16 8.22 1.3K
16:58 8.20 8.20 8.20 8.20 0.0K
17:00 8.17 8.21 8.17 8.18 0.2K
17:01 8.16 8.16 8.16 8.16 0.7K
17:02 8.16 8.16 8.15 8.15 0.9K
17:03 8.19 8.19 8.16 8.16 0.0K
17:04 8.16 8.16 8.16 8.16 3.6K
17:05 8.20 8.20 8.20 8.20 0.1K
17:06 8.16 8.20 8.16 8.20 0.2K
17:07 8.16 8.16 8.16 8.16 4.6K
17:08 8.20 8.20 8.18 8.18 0.8K
17:09 8.20 8.21 8.16 8.21 2.7K
17:10 8.17 8.17 8.17 8.17 0.3K
17:13 8.20 8.20 8.16 8.20 0.2K
17:14 8.20 8.21 8.17 8.21 0.9K
17:15 8.20 8.20 8.20 8.20 0.1K
17:16 8.18 8.21 8.17 8.17 1.5K
17:17 8.21 8.22 8.21 8.22 2.3K
17:18 8.23 8.23 8.23 8.23 0.1K
17:19 8.23 8.26 8.23 8.26 0.7K
17:20 8.26 8.30 8.24 8.30 4.9K
17:22 8.29 8.29 8.29 8.29 0.1K
17:23 8.35 8.35 8.27 8.27 4.3K
17:24 8.30 8.35 8.27 8.35 4.2K
17:25 8.27 8.31 8.27 8.31 2.6K
17:26 8.31 8.33 8.29 8.33 0.6K
17:27 8.33 8.34 8.29 8.29 3.0K
17:28 8.28 8.34 8.28 8.30 1.2K
17:29 8.35 8.35 8.28 8.30 1.7K
17:35 8.21 8.21 8.21 8.21 11.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible