Groupe Guillin SA (ALGIL)

ALGIL
🏛️ France →
28.80
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 31.20 31.20 30.80 30.90 0.0M
2023-12-28 31.45 31.45 31.20 31.20 0.0M
2023-12-27 31.25 31.50 31.25 31.40 0.0M
2023-12-22 30.85 31.25 30.85 31.25 0.0M
2023-12-21 30.85 31.00 30.65 30.85 0.0M
2023-12-20 30.80 30.90 30.50 30.85 0.0M
2023-12-19 30.65 30.90 30.65 30.90 0.0M
2023-12-18 31.15 31.15 30.30 30.65 0.0M
2023-12-15 30.00 31.50 29.95 31.15 0.0M
2023-12-14 30.25 30.45 29.60 30.00 0.0M
2023-12-13 30.00 30.30 29.90 30.20 0.0M
2023-12-12 29.90 29.95 29.80 29.95 0.0M
2023-12-11 29.75 30.00 29.75 29.90 0.0M
2023-12-08 29.55 29.80 29.55 29.75 0.0M
2023-12-07 29.65 29.70 29.45 29.55 0.0M
2023-12-06 29.80 29.95 29.50 29.60 0.0M
2023-12-05 30.35 30.35 29.60 29.80 0.0M
2023-12-04 30.00 30.40 29.95 30.10 0.0M
2023-12-01 30.20 30.20 29.80 30.00 0.0M
2023-11-30 30.00 30.45 29.90 30.00 0.0M
2023-11-29 29.70 30.00 29.50 29.90 0.0M
2023-11-28 29.55 29.85 29.00 29.50 0.0M
2023-11-27 28.30 29.60 28.25 29.55 0.0M
2023-11-24 28.05 28.50 28.00 28.10 0.0M
2023-11-23 27.45 29.00 27.45 28.00 0.0M
2023-11-22 27.60 28.05 27.00 27.30 0.0M
2023-11-21 27.00 27.45 27.00 27.25 0.0M
2023-11-20 27.20 27.35 26.50 26.90 0.0M
2023-11-17 27.25 27.35 27.10 27.15 0.0M
2023-11-16 27.45 27.45 26.90 27.25 0.0M
2023-11-15 26.55 27.80 26.50 27.40 0.0M
2023-11-14 26.20 26.50 26.20 26.50 0.0M
2023-11-13 26.30 26.45 25.45 26.15 0.0M
2023-11-10 27.45 28.05 26.15 26.15 0.0M
2023-11-09 27.45 28.15 27.10 27.35 0.0M
2023-11-08 27.30 27.50 27.20 27.45 0.0M
2023-11-07 27.30 27.45 27.15 27.40 0.0M
2023-11-06 28.20 28.20 27.00 27.15 0.0M
2023-11-03 26.50 27.95 26.50 27.95 0.0M
2023-11-02 27.00 27.00 26.40 26.40 0.0M
2023-11-01 26.95 26.95 26.40 26.95 0.0M
2023-10-31 26.35 26.55 26.20 26.55 0.0M
2023-10-30 26.25 26.40 26.25 26.35 0.0M
2023-10-27 26.40 26.75 26.20 26.40 0.0M
2023-10-26 26.65 26.70 26.40 26.40 0.0M
2023-10-25 26.55 26.75 26.40 26.60 0.0M
2023-10-24 26.35 26.60 26.30 26.35 0.0M
2023-10-23 26.40 26.40 26.05 26.20 0.0M
2023-10-20 25.80 26.50 25.70 25.95 0.0M
2023-10-19 24.85 25.00 24.85 25.00 0.0M
2023-10-18 24.80 25.05 24.80 24.85 0.0M
2023-10-17 24.70 24.90 24.70 24.80 0.0M
2023-10-16 24.15 24.70 24.00 24.70 0.0M
2023-10-13 24.40 24.40 24.15 24.15 0.0M
2023-10-12 24.90 24.90 24.80 24.80 0.0M
2023-10-11 25.10 25.10 24.80 24.90 0.0M
2023-10-10 24.95 25.10 24.80 25.10 0.0M
2023-10-09 24.95 25.10 24.75 24.90 0.0M
2023-10-06 24.70 25.10 24.70 24.90 0.0M
2023-10-05 23.80 24.55 23.80 24.55 0.0M
2023-10-04 24.00 24.00 23.50 23.80 0.0M
2023-10-03 24.35 24.55 24.20 24.20 0.0M
2023-10-02 24.60 24.60 24.35 24.40 0.0M
2023-09-29 24.95 25.00 24.50 24.60 0.0M
2023-09-28 24.75 24.95 24.75 24.95 0.0M
2023-09-27 24.80 24.80 24.75 24.75 0.0M
2023-09-26 24.75 24.80 24.75 24.80 0.0M
2023-09-25 24.80 24.95 24.70 24.80 0.0M
2023-09-22 24.20 24.80 24.20 24.80 0.0M
2023-09-21 24.80 24.80 24.20 24.20 0.0M
2023-09-20 24.85 24.90 24.45 24.80 0.0M
2023-09-19 25.10 25.10 24.80 24.85 0.0M
2023-09-18 25.35 25.45 25.10 25.10 0.0M
2023-09-15 25.30 25.55 25.15 25.50 0.0M
2023-09-14 25.55 25.55 25.10 25.25 0.0M
2023-09-13 24.65 25.30 24.65 25.30 0.0M
2023-09-12 24.65 24.75 24.55 24.65 0.0M
2023-09-11 24.70 24.75 24.30 24.65 0.0M
2023-09-08 24.95 25.05 24.25 24.55 0.0M
2023-09-07 25.50 25.55 24.85 24.90 0.0M
2023-09-06 26.40 26.40 25.35 25.85 0.0M
2023-09-05 26.45 26.50 26.30 26.35 0.0M
2023-09-04 26.40 26.55 26.40 26.40 0.0M
2023-09-01 27.10 27.15 24.70 26.20 0.0M
2023-08-31 27.45 27.45 27.15 27.15 0.0M
2023-08-30 27.50 27.60 27.20 27.35 0.0M
2023-08-29 27.45 27.50 27.35 27.45 0.0M
2023-08-28 27.55 27.60 27.40 27.50 0.0M
2023-08-25 27.75 27.85 27.45 27.50 0.0M
2023-08-24 27.65 27.90 27.55 27.90 0.0M
2023-08-23 27.50 27.85 27.20 27.65 0.0M
2023-08-22 27.50 27.55 27.05 27.50 0.0M
2023-08-21 27.70 27.70 27.25 27.40 0.0M
2023-08-18 27.80 27.85 27.45 27.70 0.0M
2023-08-17 28.00 28.00 27.75 27.80 0.0M
2023-08-16 27.65 28.00 27.65 28.00 0.0M
2023-08-15 27.50 27.50 27.25 27.50 0.0M
2023-08-14 27.95 28.05 26.90 27.00 0.0M
2023-08-11 28.45 28.45 27.90 28.25 0.0M
2023-08-10 28.40 28.55 28.30 28.40 0.0M
2023-08-09 28.40 28.60 28.30 28.40 0.0M
2023-08-08 28.45 28.60 28.40 28.40 0.0M
2023-08-07 28.50 28.60 28.40 28.40 0.0M
2023-08-04 28.70 28.70 28.40 28.40 0.0M
2023-08-03 28.50 29.00 28.45 28.70 0.0M
2023-08-02 28.55 28.70 28.40 28.45 0.0M
2023-08-01 28.45 29.25 28.40 28.55 0.0M
2023-07-31 28.80 29.00 28.50 28.50 0.0M
2023-07-28 28.80 28.90 28.55 28.70 0.0M
2023-07-27 28.35 28.85 28.30 28.80 0.0M
2023-07-26 27.75 28.35 27.75 28.30 0.0M
2023-07-25 28.00 28.00 27.65 27.70 0.0M
2023-07-24 27.90 28.00 27.70 28.00 0.0M
2023-07-21 28.50 28.50 27.60 27.90 0.0M
2023-07-20 26.85 28.55 26.85 28.50 0.0M
2023-07-19 27.10 27.10 26.50 26.80 0.0M
2023-07-18 27.10 27.20 27.10 27.10 0.0M
2023-07-17 27.50 27.50 27.10 27.10 0.0M
2023-07-14 27.40 27.55 27.30 27.30 0.0M
2023-07-13 27.80 27.85 27.35 27.40 0.0M
2023-07-12 27.70 27.95 27.60 27.80 0.0M
2023-07-11 27.35 27.90 27.25 27.65 0.0M
2023-07-10 27.25 27.30 27.15 27.30 0.0M
2023-07-07 27.45 27.45 27.15 27.15 0.0M
2023-07-06 27.90 27.90 27.15 27.45 0.0M
2023-07-05 27.60 27.90 27.50 27.90 0.0M
2023-07-04 27.50 27.80 27.45 27.65 0.0M
2023-07-03 27.05 27.45 27.05 27.45 0.0M
2023-06-30 26.95 27.30 26.60 27.05 0.0M
2023-06-29 26.30 26.60 26.30 26.35 0.0M
2023-06-28 25.80 26.80 25.80 26.30 0.0M
2023-06-27 26.80 26.95 25.70 25.75 0.0M
2023-06-26 26.35 27.60 26.35 27.60 0.0M
2023-06-23 26.20 26.60 26.20 26.30 0.0M
2023-06-22 26.20 26.40 26.05 26.20 0.0M
2023-06-21 27.15 27.30 26.00 26.00 0.0M
2023-06-20 27.20 27.30 27.05 27.15 0.0M
2023-06-19 27.00 27.45 26.65 27.15 0.0M
2023-06-16 26.20 26.90 26.05 26.70 0.0M
2023-06-15 25.70 26.55 25.70 26.20 0.0M
2023-06-14 27.05 27.45 25.25 25.65 0.0M
2023-06-13 26.80 27.10 26.75 27.00 0.0M
2023-06-12 26.65 28.20 25.85 26.95 0.0M
2023-06-09 26.50 26.75 26.50 26.60 0.0M
2023-06-08 26.45 26.45 26.40 26.45 0.0M
2023-06-07 26.15 26.45 26.15 26.45 0.0M
2023-06-06 26.30 26.45 26.20 26.20 0.0M
2023-06-05 26.75 26.75 26.10 26.25 0.0M
2023-06-02 25.80 26.75 25.80 26.75 0.0M
2023-06-01 25.45 25.80 25.35 25.80 0.0M
2023-05-31 25.70 25.70 25.20 25.35 0.0M
2023-05-30 26.45 26.45 25.70 25.70 0.0M
2023-05-29 26.40 26.45 26.05 26.45 0.0M
2023-05-26 26.00 26.00 25.80 25.95 0.0M
2023-05-25 26.15 26.20 25.60 25.65 0.0M
2023-05-24 26.80 26.85 25.75 26.00 0.0M
2023-05-23 27.10 27.10 26.80 26.80 0.0M
2023-05-22 27.00 27.20 26.95 27.10 0.0M
2023-05-19 27.05 27.10 26.80 27.00 0.0M
2023-05-18 26.80 27.20 26.80 27.00 0.0M
2023-05-17 26.45 26.80 26.05 26.70 0.0M
2023-05-16 26.00 26.50 26.00 26.30 0.0M
2023-05-15 25.25 25.95 25.25 25.90 0.0M
2023-05-12 25.80 25.95 25.00 25.05 0.0M
2023-05-11 25.70 26.10 25.60 25.70 0.0M
2023-05-10 26.20 26.20 25.50 25.50 0.0M
2023-05-09 25.95 26.25 25.85 26.25 0.0M
2023-05-08 26.35 26.40 25.90 26.00 0.0M
2023-05-05 25.85 25.95 25.60 25.95 0.0M
2023-05-04 26.10 26.10 25.75 25.85 0.0M
2023-05-03 26.25 26.60 26.05 26.10 0.0M
2023-05-02 25.70 27.20 25.70 26.10 0.0M
2023-04-28 25.10 26.00 25.00 25.60 0.0M
2023-04-27 24.75 25.15 24.65 25.10 0.0M
2023-04-26 24.15 24.60 24.10 24.60 0.0M
2023-04-25 24.85 24.85 24.00 24.10 0.0M
2023-04-24 25.40 25.40 24.45 24.80 0.0M
2023-04-21 25.85 25.85 25.40 25.40 0.0M
2023-04-20 25.85 25.85 25.65 25.85 0.0M
2023-04-19 25.55 25.85 25.50 25.75 0.0M
2023-04-18 25.30 25.85 25.30 25.55 0.0M
2023-04-17 24.95 25.45 24.95 25.30 0.0M
2023-04-14 24.80 25.05 24.70 25.00 0.0M
2023-04-13 24.85 24.85 24.30 24.80 0.0M
2023-04-12 24.80 25.00 24.55 24.85 0.0M
2023-04-11 24.80 24.95 24.70 24.80 0.0M
2023-04-06 24.70 25.00 24.55 25.00 0.0M
2023-04-05 24.35 24.60 24.35 24.55 0.0M
2023-04-04 24.70 24.75 24.30 24.35 0.0M
2023-04-03 24.80 24.90 24.55 24.70 0.0M
2023-03-31 24.70 24.70 24.40 24.70 0.0M
2023-03-30 24.05 24.70 23.95 24.60 0.0M
2023-03-29 23.90 24.05 23.70 24.05 0.0M
2023-03-28 23.55 24.10 23.55 23.95 0.0M
2023-03-27 23.75 23.80 23.20 23.55 0.0M
2023-03-24 24.25 24.25 23.75 23.75 0.0M
2023-03-23 24.50 24.50 24.20 24.25 0.0M
2023-03-22 23.30 24.75 23.30 24.50 0.0M
2023-03-21 24.10 24.10 23.05 23.30 0.0M
2023-03-20 23.80 24.25 23.80 24.05 0.0M
2023-03-17 24.00 24.15 23.60 23.80 0.0M
2023-03-16 23.75 24.00 23.55 24.00 0.0M
2023-03-15 23.75 23.80 23.40 23.50 0.0M
2023-03-14 23.80 23.85 23.30 23.75 0.0M
2023-03-13 24.20 24.50 23.55 23.75 0.0M
2023-03-10 23.90 24.40 23.90 24.30 0.0M
2023-03-09 23.90 24.20 23.55 23.90 0.0M
2023-03-08 23.70 24.10 23.60 23.95 0.0M
2023-03-07 23.80 23.85 23.50 23.70 0.0M
2023-03-06 23.80 23.90 23.70 23.80 0.0M
2023-03-03 23.80 23.85 23.70 23.75 0.0M
2023-03-02 23.40 23.80 23.35 23.80 0.0M
2023-03-01 23.00 23.50 23.00 23.35 0.0M
2023-02-28 23.30 23.30 22.90 23.00 0.0M
2023-02-27 23.20 23.50 23.20 23.30 0.0M
2023-02-24 23.40 23.60 23.15 23.20 0.0M
2023-02-23 23.45 23.70 22.90 23.35 0.0M
2023-02-22 23.95 23.95 23.00 23.40 0.0M
2023-02-21 23.75 23.90 21.50 23.90 0.0M
2023-02-20 24.40 24.40 23.75 23.75 0.0M
2023-02-17 23.70 24.75 23.50 24.40 0.0M
2023-02-16 23.85 23.90 23.60 23.65 0.0M
2023-02-15 23.35 23.65 23.35 23.60 0.0M
2023-02-14 23.30 23.75 23.00 23.35 0.0M
2023-02-13 23.25 23.55 23.25 23.25 0.0M
2023-02-10 23.45 23.50 23.05 23.25 0.0M
2023-02-09 23.40 23.80 23.40 23.45 0.0M
2023-02-08 23.10 23.45 22.95 23.40 0.0M
2023-02-07 23.05 23.25 22.95 23.20 0.0M
2023-02-06 23.10 23.10 22.95 23.05 0.0M
2023-02-03 23.20 23.45 23.00 23.10 0.0M
2023-02-02 23.00 23.20 22.95 23.20 0.0M
2023-02-01 23.00 23.05 22.75 23.00 0.0M
2023-01-31 23.00 23.10 22.75 22.90 0.0M
2023-01-30 23.20 23.20 22.85 23.05 0.0M
2023-01-27 23.20 23.30 23.00 23.15 0.0M
2023-01-26 22.75 23.20 22.60 23.15 0.0M
2023-01-25 22.35 23.00 22.30 22.70 0.0M
2023-01-24 22.35 22.45 22.20 22.30 0.0M
2023-01-23 22.30 22.45 22.20 22.30 0.0M
2023-01-20 22.25 22.55 22.25 22.30 0.0M
2023-01-19 23.30 23.30 22.20 22.25 0.0M
2023-01-18 23.40 23.40 23.10 23.20 0.0M
2023-01-17 23.55 23.55 23.20 23.30 0.0M
2023-01-16 23.20 23.80 23.20 23.55 0.0M
2023-01-13 22.95 23.25 22.75 23.20 0.0M
2023-01-12 23.20 23.40 22.45 22.90 0.0M
2023-01-11 22.65 23.35 22.60 23.00 0.0M
2023-01-10 22.45 22.70 22.25 22.60 0.0M
2023-01-09 22.75 22.75 21.75 22.50 0.0M
2023-01-06 21.10 22.75 21.10 22.70 0.0M
2023-01-05 21.40 21.40 20.80 21.10 0.0M
2023-01-04 21.40 21.50 21.35 21.35 0.0M
2023-01-03 21.40 21.45 21.25 21.35 0.0M
2023-01-02 21.60 21.60 21.20 21.30 0.0M