Entech SE SAS (ALESE)

ALESE
🏛️ France →
8.80
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 9.28 9.36 9.00 9.00 0.0M
2023-12-28 9.04 9.36 9.00 9.20 0.0M
2023-12-27 8.64 9.00 8.64 9.00 0.0M
2023-12-22 8.62 8.80 8.62 8.62 0.0M
2023-12-21 8.64 8.72 8.60 8.60 0.0M
2023-12-20 8.40 8.56 8.40 8.56 0.0M
2023-12-19 8.48 8.56 8.30 8.40 0.0M
2023-12-18 8.32 8.56 8.20 8.46 0.0M
2023-12-15 8.74 8.74 8.40 8.40 0.0M
2023-12-14 8.84 8.84 8.02 8.74 0.0M
2023-12-13 8.90 9.04 8.40 8.80 0.0M
2023-12-12 9.20 9.38 8.90 9.18 0.0M
2023-12-11 9.20 9.40 9.20 9.34 0.0M
2023-12-08 9.58 9.60 9.30 9.46 0.0M
2023-12-07 9.70 9.74 9.30 9.66 0.0M
2023-12-06 9.74 9.78 9.58 9.74 0.0M
2023-12-05 9.64 9.70 9.50 9.70 0.0M
2023-12-04 9.60 9.68 9.56 9.68 0.0M
2023-12-01 9.58 9.60 9.30 9.60 0.0M
2023-11-30 9.30 9.54 9.30 9.54 0.0M
2023-11-29 9.62 9.62 9.18 9.30 0.0M
2023-11-28 9.68 9.68 9.52 9.62 0.0M
2023-11-27 9.50 9.72 9.50 9.64 0.0M
2023-11-24 9.58 9.68 9.54 9.58 0.0M
2023-11-23 9.84 9.90 9.18 9.58 0.0M
2023-11-22 9.88 9.90 9.70 9.84 0.0M
2023-11-21 9.80 9.86 9.68 9.84 0.0M
2023-11-20 9.60 9.68 9.56 9.60 0.0M
2023-11-17 9.66 9.72 9.62 9.68 0.0M
2023-11-16 9.62 9.66 9.58 9.66 0.0M
2023-11-15 9.68 9.68 9.58 9.58 0.0M
2023-11-14 9.76 9.80 9.56 9.60 0.0M
2023-11-13 9.50 9.80 9.46 9.76 0.0M
2023-11-10 9.44 9.56 9.36 9.50 0.0M
2023-11-09 9.04 9.46 9.04 9.36 0.0M
2023-11-08 8.72 9.00 8.72 9.00 0.0M
2023-11-07 8.86 8.86 8.64 8.76 0.0M
2023-11-06 8.80 8.92 8.80 8.90 0.0M
2023-11-03 8.88 8.96 8.84 8.84 0.0M
2023-11-02 8.88 8.96 8.74 8.96 0.0M
2023-11-01 8.88 8.88 8.78 8.88 0.0M
2023-10-31 8.40 8.92 8.40 8.84 0.0M
2023-10-30 8.94 8.94 8.62 8.88 0.0M
2023-10-27 8.82 8.94 8.80 8.94 0.0M
2023-10-26 8.82 8.86 8.74 8.82 0.0M
2023-10-25 8.90 8.94 8.74 8.74 0.0M
2023-10-24 8.96 8.96 8.80 8.90 0.0M
2023-10-23 8.84 9.00 8.74 8.96 0.0M
2023-10-20 8.70 8.84 8.66 8.80 0.0M
2023-10-19 8.80 8.80 8.60 8.66 0.0M
2023-10-18 8.44 8.66 8.44 8.66 0.0M
2023-10-17 8.00 8.38 8.00 8.38 0.0M
2023-10-16 7.90 8.02 7.82 7.96 0.0M
2023-10-13 7.42 8.30 7.42 7.82 0.0M
2023-10-12 7.34 7.38 7.30 7.38 0.0M
2023-10-11 7.10 7.42 7.10 7.30 0.0M
2023-10-10 7.02 7.08 7.00 7.08 0.0M
2023-10-09 7.04 7.12 7.00 7.00 0.0M
2023-10-06 7.14 7.16 6.98 7.00 0.0M
2023-10-05 7.28 7.32 7.12 7.12 0.0M
2023-10-04 7.30 7.36 7.24 7.28 0.0M
2023-10-03 7.46 7.50 7.38 7.38 0.0M
2023-10-02 7.66 7.66 7.04 7.50 0.0M
2023-09-29 7.82 7.82 7.72 7.72 0.0M
2023-09-28 7.86 7.86 7.82 7.82 0.0M
2023-09-27 7.98 8.02 7.84 7.86 0.0M
2023-09-26 8.04 8.04 7.92 8.02 0.0M
2023-09-25 8.16 8.16 8.00 8.08 0.0M
2023-09-22 8.20 8.24 8.16 8.16 0.0M
2023-09-21 8.36 8.36 8.12 8.20 0.0M
2023-09-20 8.34 8.40 8.14 8.28 0.0M
2023-09-19 8.20 8.30 8.16 8.30 0.0M
2023-09-18 8.36 8.36 8.20 8.24 0.0M
2023-09-15 8.18 8.34 8.18 8.24 0.0M
2023-09-14 8.18 8.20 8.04 8.12 0.0M
2023-09-13 7.84 8.16 7.84 8.16 0.0M
2023-09-12 8.20 8.32 7.80 8.02 0.0M
2023-09-11 8.16 8.20 8.16 8.16 0.0M
2023-09-08 8.24 8.32 8.12 8.12 0.0M
2023-09-07 8.30 8.30 8.20 8.20 0.0M
2023-09-06 8.14 8.26 8.08 8.26 0.0M
2023-09-05 8.32 8.32 8.14 8.14 0.0M
2023-09-04 8.26 8.34 8.26 8.32 0.0M
2023-09-01 8.20 8.30 8.14 8.30 0.0M
2023-08-31 8.34 8.34 8.24 8.24 0.0M
2023-08-30 8.18 8.30 8.18 8.30 0.0M
2023-08-29 8.14 8.38 8.14 8.14 0.0M
2023-08-28 8.20 8.24 8.14 8.22 0.0M
2023-08-25 8.24 8.58 8.14 8.16 0.0M
2023-08-24 8.26 8.26 8.14 8.20 0.0M
2023-08-23 8.20 8.34 8.16 8.22 0.0M
2023-08-22 8.02 8.38 8.02 8.16 0.0M
2023-08-21 8.26 8.26 8.02 8.14 0.0M
2023-08-18 8.20 8.24 8.06 8.24 0.0M
2023-08-17 8.24 8.26 8.12 8.16 0.0M
2023-08-16 8.26 8.26 8.10 8.24 0.0M
2023-08-15 8.26 8.28 8.12 8.26 0.0M
2023-08-14 8.24 8.24 8.12 8.24 0.0M
2023-08-11 8.18 8.26 8.14 8.20 0.0M
2023-08-10 8.12 8.20 8.02 8.18 0.0M
2023-08-09 8.18 8.26 8.06 8.12 0.0M
2023-08-08 8.44 8.44 8.16 8.18 0.0M
2023-08-07 8.48 8.50 8.12 8.48 0.0M
2023-08-04 8.50 8.56 8.40 8.52 0.0M
2023-08-03 8.54 8.74 8.50 8.52 0.0M
2023-08-02 8.50 8.54 8.24 8.54 0.0M
2023-08-01 7.82 8.58 7.82 8.50 0.0M
2023-07-31 8.64 8.64 7.80 7.80 0.0M
2023-07-28 8.64 8.64 8.54 8.60 0.0M
2023-07-27 8.80 8.80 8.68 8.68 0.0M
2023-07-26 8.84 8.88 8.78 8.78 0.0M
2023-07-25 8.84 8.94 8.80 8.80 0.0M
2023-07-24 8.82 8.92 8.74 8.80 0.0M
2023-07-21 8.54 8.78 8.52 8.78 0.0M
2023-07-20 8.60 8.68 8.52 8.52 0.0M
2023-07-19 8.76 8.86 8.42 8.60 0.0M
2023-07-18 8.88 8.96 8.80 8.80 0.0M
2023-07-17 8.98 9.04 8.88 9.00 0.0M
2023-07-14 8.68 8.72 8.54 8.72 0.0M
2023-07-13 8.84 8.92 8.52 8.60 0.0M
2023-07-12 8.72 9.00 8.62 8.80 0.0M
2023-07-11 8.54 8.92 8.40 8.64 0.0M
2023-07-10 8.48 8.58 8.40 8.50 0.0M
2023-07-07 8.58 8.58 8.50 8.50 0.0M
2023-07-06 8.74 8.74 8.54 8.54 0.0M
2023-07-05 8.62 8.80 8.62 8.68 0.0M
2023-07-04 8.68 8.74 8.52 8.58 0.0M
2023-07-03 9.02 9.02 8.62 8.64 0.0M
2023-06-30 9.46 9.46 8.96 9.02 0.0M
2023-06-29 9.86 9.86 8.90 9.50 0.0M
2023-06-28 9.88 9.90 9.62 9.82 0.0M
2023-06-27 9.76 10.00 9.72 9.88 0.0M
2023-06-26 9.84 9.84 9.30 9.72 0.0M
2023-06-23 10.10 10.10 9.74 9.74 0.0M
2023-06-22 10.10 10.10 9.80 9.88 0.0M
2023-06-21 9.90 10.05 9.90 10.05 0.0M
2023-06-20 9.90 10.10 9.84 10.10 0.0M
2023-06-19 10.10 10.10 9.86 9.94 0.0M
2023-06-16 9.84 10.10 9.84 10.10 0.0M
2023-06-15 9.92 10.00 9.44 9.76 0.0M
2023-06-14 10.05 10.05 9.92 9.96 0.0M
2023-06-13 9.98 10.15 9.94 10.10 0.0M
2023-06-12 10.15 10.15 9.94 9.94 0.0M
2023-06-09 9.98 10.30 9.72 10.00 0.0M
2023-06-08 9.42 9.86 9.42 9.48 0.0M
2023-06-07 9.24 9.56 9.06 9.38 0.0M
2023-06-06 8.74 9.00 8.64 9.00 0.0M
2023-06-05 8.80 8.96 8.50 8.64 0.0M
2023-06-02 8.30 8.30 8.14 8.14 0.0M
2023-06-01 8.20 8.38 8.20 8.34 0.0M
2023-05-31 8.18 8.26 8.10 8.20 0.0M
2023-05-30 8.20 8.20 8.10 8.10 0.0M
2023-05-29 8.20 8.22 8.10 8.20 0.0M
2023-05-26 8.40 8.44 8.24 8.28 0.0M
2023-05-25 8.40 8.40 8.28 8.36 0.0M
2023-05-24 8.20 8.36 8.14 8.36 0.0M
2023-05-23 8.04 8.24 7.96 8.22 0.0M
2023-05-22 7.80 7.96 7.76 7.96 0.0M
2023-05-19 7.56 7.64 7.50 7.64 0.0M
2023-05-18 7.50 7.56 7.50 7.56 0.0M
2023-05-17 7.56 7.56 7.44 7.50 0.0M
2023-05-16 7.46 7.56 7.42 7.56 0.0M
2023-05-15 7.58 7.66 7.42 7.42 0.0M
2023-05-12 7.82 7.82 7.50 7.58 0.0M
2023-05-11 7.90 7.90 7.86 7.86 0.0M
2023-05-10 7.92 7.92 7.88 7.88 0.0M
2023-05-09 8.00 8.08 7.92 7.92 0.0M
2023-05-08 7.94 8.06 7.94 7.98 0.0M
2023-05-05 7.86 7.98 7.86 7.98 0.0M
2023-05-04 7.78 8.02 7.78 7.82 0.0M
2023-05-03 7.58 7.78 7.58 7.78 0.0M
2023-05-02 7.38 7.58 7.38 7.58 0.0M
2023-04-28 7.34 7.56 7.34 7.56 0.0M
2023-04-27 7.48 7.52 7.30 7.40 0.0M
2023-04-26 7.22 7.48 7.22 7.48 0.0M
2023-04-25 7.42 7.42 7.22 7.22 0.0M
2023-04-24 7.34 7.44 7.20 7.30 0.0M
2023-04-21 7.40 7.46 7.36 7.40 0.0M
2023-04-20 7.50 7.50 7.40 7.40 0.0M
2023-04-19 7.80 7.80 7.04 7.46 0.0M
2023-04-18 7.70 7.82 7.50 7.76 0.0M
2023-04-17 8.00 8.00 7.70 7.82 0.0M
2023-04-14 7.84 8.06 7.76 8.04 0.0M
2023-04-13 7.74 8.06 7.74 7.80 0.0M
2023-04-12 8.28 8.32 7.50 7.62 0.0M
2023-04-11 8.20 8.42 8.20 8.24 0.0M
2023-04-06 8.10 8.28 8.10 8.28 0.0M
2023-04-05 8.30 8.36 8.20 8.20 0.0M
2023-04-04 8.50 8.50 8.34 8.34 0.0M
2023-04-03 8.50 8.50 8.46 8.46 0.0M
2023-03-31 8.38 8.51 8.26 8.50 0.0M
2023-03-30 8.41 8.51 8.30 8.30 0.0M
2023-03-29 8.49 8.49 8.20 8.21 0.0M
2023-03-28 8.70 8.70 8.28 8.49 0.0M
2023-03-27 8.53 8.90 8.53 8.70 0.0M
2023-03-24 8.66 8.74 8.40 8.53 0.0M
2023-03-23 8.68 8.68 8.50 8.62 0.0M
2023-03-22 8.72 8.73 8.50 8.66 0.0M
2023-03-21 8.08 8.70 8.08 8.70 0.0M
2023-03-20 8.35 8.37 8.03 8.27 0.0M
2023-03-17 8.64 8.65 8.40 8.40 0.0M
2023-03-16 8.70 8.99 8.62 8.63 0.0M
2023-03-15 8.90 8.90 8.70 8.70 0.0M
2023-03-14 8.90 9.00 8.60 8.92 0.0M
2023-03-13 9.06 9.16 8.60 8.87 0.0M
2023-03-10 9.26 9.26 8.90 9.18 0.0M
2023-03-09 9.18 9.30 8.82 9.29 0.0M
2023-03-08 9.58 9.60 9.02 9.29 0.0M
2023-03-07 9.78 9.78 9.51 9.63 0.0M
2023-03-06 9.88 9.96 9.65 9.78 0.0M
2023-03-03 9.65 9.80 9.45 9.80 0.0M
2023-03-02 9.78 9.80 9.60 9.65 0.0M
2023-03-01 9.76 9.78 9.64 9.78 0.0M
2023-02-28 9.86 9.88 9.61 9.72 0.0M
2023-02-27 9.96 10.04 9.73 9.90 0.0M
2023-02-24 10.00 10.12 9.96 10.00 0.0M
2023-02-23 9.82 10.04 9.76 10.00 0.0M
2023-02-22 9.80 9.95 9.72 9.86 0.0M
2023-02-21 9.95 9.95 9.81 9.88 0.0M
2023-02-20 9.86 9.94 9.75 9.85 0.0M
2023-02-17 9.89 9.90 9.65 9.89 0.0M
2023-02-16 9.88 9.90 9.65 9.90 0.0M
2023-02-15 9.70 9.85 9.62 9.81 0.0M
2023-02-14 9.66 9.69 9.60 9.69 0.0M
2023-02-13 9.32 9.69 9.32 9.66 0.0M
2023-02-10 9.33 9.36 9.26 9.36 0.0M
2023-02-09 9.53 9.53 9.33 9.33 0.0M
2023-02-08 9.55 9.55 9.36 9.36 0.0M
2023-02-07 9.50 9.54 9.40 9.51 0.0M
2023-02-06 9.59 9.59 9.42 9.50 0.0M
2023-02-03 9.52 9.58 9.42 9.58 0.0M
2023-02-02 9.54 9.55 9.52 9.52 0.0M
2023-02-01 9.56 9.60 9.52 9.55 0.0M
2023-01-31 9.51 9.59 9.42 9.56 0.0M
2023-01-30 9.60 9.60 9.42 9.45 0.0M
2023-01-27 9.03 9.60 8.98 9.45 0.0M
2023-01-26 9.28 9.28 9.04 9.06 0.0M
2023-01-25 8.72 9.09 8.72 9.09 0.0M
2023-01-24 9.09 9.21 8.20 8.77 0.0M
2023-01-23 9.35 9.38 9.19 9.19 0.0M
2023-01-20 9.45 9.45 9.35 9.37 0.0M
2023-01-19 9.38 9.44 9.35 9.44 0.0M
2023-01-18 9.40 9.47 9.38 9.42 0.0M
2023-01-17 9.44 9.55 9.40 9.41 0.0M
2023-01-16 9.43 9.50 9.40 9.41 0.0M
2023-01-13 9.55 9.58 9.49 9.50 0.0M
2023-01-12 9.56 9.60 9.55 9.56 0.0M
2023-01-11 9.59 9.62 9.50 9.59 0.0M
2023-01-10 9.56 9.60 9.41 9.50 0.0M
2023-01-09 9.59 9.59 9.41 9.58 0.0M
2023-01-06 9.50 9.54 9.43 9.48 0.0M
2023-01-05 9.40 9.50 9.30 9.50 0.0M
2023-01-04 9.42 9.54 9.36 9.36 0.0M
2023-01-03 9.46 9.46 9.41 9.45 0.0M
2023-01-02 9.47 9.52 9.42 9.43 0.0M