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 8.17 8.17 8.17 8.17 6.2K
09:01 8.17 8.17 7.95 8.05 25.1K
09:02 8.06 8.06 7.99 8.01 5.2K
09:03 8.01 8.04 8.01 8.04 1.5K
09:04 8.05 8.05 8.05 8.05 0.6K
09:05 8.01 8.04 8.00 8.01 2.5K
09:06 8.00 8.03 7.96 7.96 5.7K
09:07 8.00 8.00 7.96 7.98 1.7K
09:08 7.98 8.03 7.98 8.03 4.6K
09:09 8.00 8.02 7.96 7.96 0.8K
09:11 7.96 7.96 7.96 7.96 0.1K
09:12 7.96 8.00 7.96 7.98 0.2K
09:13 8.00 8.00 7.98 8.00 0.5K
09:14 8.00 8.00 8.00 8.00 0.2K
09:15 8.00 8.00 8.00 8.00 1.6K
09:16 8.00 8.01 8.00 8.01 0.7K
09:17 7.98 7.98 7.98 7.98 0.2K
09:18 8.00 8.00 7.98 8.00 0.3K
09:20 8.00 8.00 8.00 8.00 0.0K
09:22 7.99 7.99 7.99 7.99 0.0K
09:23 8.00 8.00 8.00 8.00 0.0K
09:24 8.00 8.00 8.00 8.00 0.6K
09:25 8.00 8.04 7.99 7.99 4.6K
09:26 7.99 7.99 7.99 7.99 0.1K
09:27 7.99 7.99 7.99 7.99 0.0K
09:28 7.99 8.04 7.99 8.04 0.2K
09:29 7.99 7.99 7.99 7.99 3.1K
09:30 7.99 7.99 7.94 7.94 2.3K
09:31 7.91 7.99 7.91 7.91 6.5K
09:32 7.95 7.95 7.95 7.95 0.5K
09:33 7.96 8.00 7.93 8.00 3.7K
09:34 7.96 8.01 7.93 7.93 5.2K
09:35 8.00 8.00 8.00 8.00 0.2K
09:37 7.96 8.00 7.96 8.00 0.6K
09:38 8.00 8.00 8.00 8.00 0.4K
09:39 7.96 8.01 7.96 8.01 2.3K
09:41 8.01 8.01 8.01 8.01 0.0K
09:42 8.01 8.01 8.01 8.01 0.0K
09:43 7.97 7.98 7.97 7.98 0.2K
09:44 7.97 7.97 7.93 7.93 2.3K
09:45 7.93 7.96 7.93 7.96 1.0K
09:47 7.96 7.96 7.94 7.94 0.2K
09:48 7.96 7.96 7.96 7.96 0.3K
09:49 7.94 7.96 7.92 7.92 0.3K
09:50 7.97 8.00 7.97 8.00 1.7K
09:52 7.97 7.97 7.97 7.97 0.0K
09:54 8.01 8.03 8.01 8.01 1.7K
09:55 8.00 8.03 8.00 8.00 1.1K
09:56 8.03 8.03 8.03 8.03 0.7K
09:57 8.02 8.02 8.02 8.02 0.1K
09:58 8.02 8.02 8.00 8.00 6.9K
09:59 8.03 8.03 8.03 8.03 0.2K
10:00 8.00 8.00 8.00 8.00 0.3K
10:01 8.00 8.03 8.00 8.03 0.2K
10:02 8.00 8.00 8.00 8.00 0.0K
10:03 8.03 8.03 8.03 8.03 0.0K
10:04 8.00 8.00 8.00 8.00 0.6K
10:05 8.00 8.02 8.00 8.00 2.1K
10:06 7.99 8.00 7.99 8.00 0.0K
10:07 8.00 8.00 8.00 8.00 0.3K
10:08 7.98 7.98 7.98 7.98 0.5K
10:10 8.00 8.00 8.00 8.00 1.0K
10:11 8.00 8.00 7.99 8.00 1.0K
10:12 8.03 8.03 8.00 8.00 0.3K
10:13 8.02 8.02 8.02 8.02 0.1K
10:14 8.00 8.00 8.00 8.00 0.3K
10:16 8.01 8.02 8.01 8.02 0.2K
10:18 8.02 8.02 8.02 8.02 0.1K
10:20 8.04 8.04 8.04 8.04 1.6K
10:21 8.11 8.11 8.11 8.11 7.0K
10:23 8.04 8.08 8.04 8.08 1.1K
10:24 8.08 8.08 8.08 8.08 0.0K
10:25 8.05 8.05 8.04 8.04 0.3K
10:26 8.08 8.08 8.08 8.08 0.4K
10:27 8.10 8.10 8.10 8.10 0.5K
10:28 8.04 8.04 8.04 8.04 0.2K
10:32 8.04 8.04 8.04 8.04 0.2K
10:33 8.07 8.07 8.04 8.07 0.2K
10:34 8.07 8.07 8.07 8.07 0.0K
10:37 8.04 8.04 8.04 8.04 0.3K
10:38 8.04 8.04 8.04 8.04 0.7K
10:39 8.07 8.07 8.04 8.07 1.0K
10:41 8.07 8.07 8.07 8.07 0.0K
10:42 8.07 8.07 8.02 8.02 1.4K
10:43 8.02 8.02 8.02 8.02 0.3K
10:44 8.02 8.02 8.02 8.02 0.0K
10:45 8.02 8.02 8.02 8.02 0.1K
10:46 8.06 8.06 8.06 8.06 0.1K
10:47 8.01 8.06 8.01 8.06 0.4K
10:49 8.06 8.07 8.06 8.07 0.0K
10:50 8.07 8.09 8.07 8.09 0.6K
10:51 8.09 8.09 8.09 8.09 0.1K
10:52 8.10 8.10 8.10 8.10 0.2K
10:53 8.10 8.10 8.10 8.10 0.1K
10:54 8.10 8.10 8.10 8.10 0.0K
10:56 8.10 8.10 8.10 8.10 0.0K
10:58 8.08 8.08 8.08 8.08 0.2K
11:00 8.06 8.06 8.06 8.06 0.0K
11:01 8.04 8.04 8.04 8.04 0.1K
11:02 8.04 8.07 8.04 8.07 0.4K
11:04 8.02 8.02 8.02 8.02 0.3K
11:09 8.06 8.06 8.06 8.06 0.1K
11:11 8.07 8.07 8.07 8.07 0.5K
11:14 8.07 8.07 8.07 8.07 0.0K
11:15 8.07 8.07 8.07 8.07 0.1K
11:16 8.09 8.09 8.09 8.09 0.1K
11:17 8.03 8.03 8.03 8.03 0.1K
11:18 8.09 8.09 8.09 8.09 0.1K
11:20 8.07 8.07 8.07 8.07 0.4K
11:21 8.09 8.09 8.09 8.09 1.1K
11:22 8.05 8.05 8.05 8.05 0.0K
11:23 8.07 8.07 8.07 8.07 0.0K
11:24 8.07 8.07 8.07 8.07 0.1K
11:25 8.06 8.06 8.06 8.06 0.1K
11:26 8.05 8.10 8.05 8.10 1.7K
11:29 8.10 8.10 8.10 8.10 0.0K
11:31 8.04 8.04 8.04 8.04 1.2K
11:32 8.05 8.05 8.05 8.05 1.2K
11:33 8.08 8.08 8.08 8.08 0.2K
11:36 8.08 8.08 8.05 8.05 0.6K
11:38 8.07 8.11 8.07 8.11 3.7K
11:39 8.12 8.12 8.08 8.08 1.2K
11:44 8.10 8.10 8.10 8.10 0.8K
11:48 8.10 8.14 8.10 8.14 0.2K
11:51 8.14 8.14 8.14 8.14 1.6K
11:52 8.13 8.13 8.13 8.13 0.0K
11:54 8.10 8.11 8.10 8.11 1.2K
11:55 8.08 8.08 8.08 8.08 0.6K
12:00 8.11 8.11 8.10 8.10 0.2K
12:03 8.11 8.11 8.11 8.11 0.1K
12:04 8.11 8.11 8.11 8.11 0.0K
12:05 8.10 8.10 8.10 8.10 0.3K
12:06 8.08 8.08 8.07 8.07 0.4K
12:08 8.07 8.07 8.07 8.07 0.1K
12:12 8.08 8.11 8.08 8.11 0.5K
12:13 8.10 8.10 8.07 8.07 0.9K
12:17 8.11 8.11 8.11 8.11 1.0K
12:20 8.11 8.11 8.11 8.11 1.0K
12:21 8.11 8.11 8.11 8.11 0.0K
12:23 8.11 8.11 8.07 8.07 0.1K
12:24 8.11 8.11 8.08 8.08 0.7K
12:27 8.11 8.12 8.11 8.12 0.2K
12:28 8.10 8.10 8.10 8.10 0.4K
12:33 8.10 8.10 8.10 8.10 0.2K
12:34 8.09 8.09 8.09 8.09 0.1K
12:35 8.14 8.14 8.14 8.14 2.0K
12:38 8.10 8.10 8.10 8.10 0.1K
12:39 8.12 8.14 8.12 8.14 0.1K
12:43 8.11 8.11 8.11 8.11 0.0K
12:44 8.14 8.14 8.14 8.14 0.0K
12:45 8.13 8.14 8.13 8.14 0.5K
12:47 8.13 8.13 8.13 8.13 0.3K
12:49 8.13 8.13 8.13 8.13 0.3K
12:52 8.11 8.11 8.11 8.11 0.4K
12:54 8.13 8.13 8.13 8.13 0.0K
12:55 8.14 8.14 8.14 8.14 0.0K
12:59 8.13 8.14 8.13 8.14 0.4K
13:00 8.13 8.14 8.13 8.13 0.1K
13:01 8.13 8.13 8.13 8.13 0.0K
13:04 8.11 8.11 8.11 8.11 0.0K
13:06 8.11 8.11 8.11 8.11 0.6K
13:08 8.13 8.13 8.13 8.13 0.0K
13:18 8.11 8.11 8.11 8.11 0.0K
13:20 8.11 8.11 8.11 8.11 0.0K
13:22 8.11 8.11 8.11 8.11 0.1K
13:23 8.14 8.14 8.14 8.14 0.3K
13:24 8.11 8.11 8.11 8.11 0.0K
13:25 8.19 8.19 8.19 8.19 5.7K
13:30 8.13 8.13 8.13 8.13 0.0K
13:31 8.13 8.13 8.13 8.13 0.0K
13:32 8.18 8.18 8.18 8.18 0.1K
13:36 8.16 8.16 8.16 8.16 0.0K
13:38 8.18 8.18 8.18 8.18 6.5K
13:39 8.17 8.17 8.17 8.17 0.1K
13:40 8.27 8.28 8.18 8.28 7.9K
13:41 8.20 8.27 8.20 8.20 0.3K
13:42 8.17 8.17 8.13 8.13 1.1K
13:43 8.29 8.29 8.29 8.29 2.1K
13:45 8.20 8.20 8.20 8.20 0.5K
13:46 8.22 8.22 8.22 8.22 0.1K
13:47 8.22 8.22 8.22 8.22 0.1K
13:48 8.19 8.19 8.19 8.19 1.1K
13:49 8.16 8.26 8.16 8.26 1.9K
13:50 8.19 8.19 8.18 8.18 0.3K
13:52 8.21 8.21 8.18 8.18 0.2K
13:53 8.18 8.19 8.18 8.19 0.4K
13:54 8.18 8.18 8.16 8.16 0.5K
13:56 8.16 8.16 8.14 8.14 1.5K
13:57 8.27 8.27 8.27 8.27 0.5K
13:58 8.21 8.22 8.21 8.22 0.6K
14:00 8.20 8.20 8.20 8.20 0.5K
14:01 8.16 8.21 8.16 8.21 0.2K
14:02 8.15 8.15 8.15 8.15 1.8K
14:03 8.26 8.26 8.19 8.20 1.3K
14:06 8.20 8.20 8.20 8.20 0.1K
14:07 8.14 8.14 8.14 8.14 0.1K
14:11 8.14 8.18 8.14 8.18 0.1K
14:12 8.13 8.13 8.13 8.13 0.2K
14:13 8.12 8.12 8.12 8.12 0.3K
14:16 8.13 8.13 8.13 8.13 0.1K
14:19 8.15 8.15 8.15 8.15 0.6K
14:20 8.12 8.12 8.12 8.12 0.1K
14:22 8.14 8.14 8.14 8.14 0.0K
14:23 8.15 8.15 8.15 8.15 0.3K
14:24 8.15 8.15 8.14 8.14 0.5K
14:25 8.16 8.18 8.16 8.18 0.1K
14:26 8.18 8.18 8.18 8.18 0.8K
14:28 8.13 8.13 8.13 8.13 0.0K
14:31 8.18 8.18 8.14 8.14 0.2K
14:39 8.17 8.17 8.17 8.17 0.1K
14:44 8.17 8.17 8.17 8.17 0.2K
14:45 8.17 8.17 8.17 8.17 0.1K
14:47 8.18 8.18 8.12 8.12 2.6K
14:48 8.16 8.16 8.16 8.16 0.1K
14:49 8.15 8.15 8.15 8.15 1.3K
14:50 8.10 8.11 8.10 8.11 1.3K
14:51 8.08 8.08 8.08 8.08 0.4K
14:52 8.14 8.14 8.14 8.14 0.0K
14:58 8.11 8.14 8.11 8.14 6.2K
15:02 8.15 8.15 8.15 8.15 0.0K
15:03 8.17 8.17 8.17 8.17 0.3K
15:04 8.10 8.10 8.10 8.10 1.0K
15:05 8.10 8.10 8.10 8.10 1.2K
15:06 8.08 8.08 8.08 8.08 0.1K
15:08 8.08 8.08 8.08 8.08 0.5K
15:12 8.12 8.12 8.10 8.10 0.0K
15:13 8.12 8.12 8.12 8.12 0.0K
15:14 8.07 8.07 8.07 8.07 0.2K
15:21 8.10 8.10 8.10 8.10 0.0K
15:23 8.10 8.10 8.10 8.10 0.4K
15:24 8.10 8.13 8.10 8.13 0.5K
15:26 8.17 8.17 8.16 8.16 1.3K
15:28 8.08 8.08 8.08 8.08 0.2K
15:31 8.08 8.08 8.08 8.08 0.3K
15:32 8.17 8.17 8.17 8.17 0.4K
15:33 8.12 8.12 8.12 8.12 2.8K
15:36 8.12 8.12 8.12 8.12 0.0K
15:37 8.09 8.09 8.09 8.09 0.6K
15:41 8.09 8.09 8.07 8.07 0.2K
15:42 8.06 8.06 8.06 8.06 0.2K
15:43 8.10 8.10 8.10 8.10 0.0K
15:44 8.06 8.10 8.06 8.10 0.0K
15:46 8.06 8.06 8.06 8.06 0.1K
15:48 8.10 8.10 8.10 8.10 0.0K
15:49 8.10 8.10 8.10 8.10 0.2K
15:50 8.10 8.10 8.10 8.10 0.1K
15:55 8.07 8.07 8.07 8.07 0.7K
15:57 8.08 8.10 8.08 8.10 0.1K
15:58 8.10 8.10 8.10 8.10 0.4K
15:59 8.09 8.09 8.09 8.09 0.1K
16:00 8.12 8.12 8.12 8.12 1.1K
16:02 8.11 8.11 8.11 8.11 3.3K
16:04 8.12 8.12 8.12 8.12 0.1K
16:05 8.12 8.12 8.08 8.08 1.1K
16:11 8.12 8.12 8.12 8.12 0.0K
16:14 8.10 8.10 8.10 8.10 0.0K
16:15 8.10 8.10 8.10 8.10 0.1K
16:18 8.10 8.10 8.10 8.10 0.5K
16:19 8.10 8.10 8.10 8.10 0.5K
16:20 8.12 8.12 8.12 8.12 1.0K
16:21 8.12 8.12 8.12 8.12 0.5K
16:22 8.09 8.09 8.09 8.09 0.0K
16:23 8.12 8.12 8.12 8.12 0.1K
16:26 8.12 8.12 8.12 8.12 0.7K
16:29 8.13 8.13 8.13 8.13 0.1K
16:30 8.18 8.18 8.18 8.18 0.4K
16:31 8.14 8.14 8.14 8.14 0.0K
16:32 8.14 8.14 8.12 8.12 0.6K
16:33 8.14 8.14 8.14 8.14 0.0K
16:35 8.15 8.15 8.15 8.15 0.4K
16:40 8.16 8.16 8.15 8.15 0.2K
16:44 8.14 8.14 8.14 8.14 0.0K
16:45 8.09 8.09 8.09 8.09 1.1K
16:46 8.14 8.14 8.14 8.14 0.2K
16:47 8.15 8.15 8.12 8.12 0.3K
16:49 8.10 8.10 8.09 8.09 3.6K
16:50 8.09 8.09 8.08 8.08 0.8K
16:52 8.12 8.12 8.12 8.12 0.6K
16:54 8.12 8.12 8.05 8.10 3.0K
16:55 8.06 8.06 8.06 8.06 0.2K
16:56 8.08 8.10 8.08 8.10 0.2K
16:57 8.10 8.10 8.10 8.10 0.1K
16:59 8.10 8.10 8.10 8.10 1.1K
17:01 8.12 8.12 8.12 8.12 0.2K
17:03 8.12 8.12 8.12 8.12 0.0K
17:04 8.10 8.10 8.10 8.10 0.6K
17:05 8.12 8.12 8.12 8.12 0.3K
17:08 8.12 8.13 8.10 8.13 1.2K
17:10 8.10 8.10 8.10 8.10 0.0K
17:14 8.10 8.10 8.10 8.10 1.4K
17:15 8.10 8.10 8.10 8.10 1.3K
17:16 8.10 8.10 8.10 8.10 0.5K
17:20 8.10 8.12 8.10 8.12 0.3K
17:21 8.10 8.10 8.10 8.10 0.0K
17:22 8.09 8.09 8.09 8.09 0.3K
17:25 8.10 8.10 8.08 8.08 2.1K
17:26 8.10 8.10 8.08 8.08 0.5K
17:27 8.08 8.08 8.08 8.08 0.3K
17:28 8.08 8.10 8.08 8.08 0.2K
17:29 8.10 8.10 8.08 8.10 1.1K
17:35 8.08 8.08 8.08 8.08 12.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible