Hérige (ALHRG)

ALHRG
🏛️ France →
20.80
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
2021-12-31 45.20 45.50 44.90 45.50 0.0M
2021-12-30 43.90 45.40 43.90 45.20 0.0M
2021-12-29 45.20 45.40 43.80 43.90 0.0M
2021-12-28 45.40 45.60 45.00 45.60 0.0M
2021-12-27 45.00 45.40 45.00 45.30 0.0M
2021-12-24 45.10 45.70 45.00 45.00 0.0M
2021-12-23 45.20 45.60 45.00 45.00 0.0M
2021-12-22 45.90 45.90 45.20 45.20 0.0M
2021-12-21 45.30 46.00 45.30 45.90 0.0M
2021-12-20 45.50 46.70 45.40 45.40 0.0M
2021-12-17 47.50 47.50 46.10 46.80 0.0M
2021-12-16 47.60 47.60 46.80 47.50 0.0M
2021-12-15 47.50 47.80 46.80 47.20 0.0M
2021-12-14 47.40 48.40 47.20 47.50 0.0M
2021-12-13 45.80 46.50 45.60 46.50 0.0M
2021-12-10 45.80 45.90 45.30 45.90 0.0M
2021-12-09 45.80 45.80 45.50 45.80 0.0M
2021-12-08 45.50 45.80 45.50 45.80 0.0M
2021-12-07 45.40 45.90 45.40 45.50 0.0M
2021-12-06 45.20 46.00 45.00 45.00 0.0M
2021-12-03 46.00 46.00 44.80 45.50 0.0M
2021-12-02 45.20 46.00 44.90 46.00 0.0M
2021-12-01 46.20 46.20 45.80 46.00 0.0M
2021-11-30 45.40 46.20 44.70 46.20 0.0M
2021-11-29 45.80 46.40 44.60 45.40 0.0M
2021-11-26 46.40 46.80 45.70 46.80 0.0M
2021-11-25 46.80 47.40 46.70 47.40 0.0M
2021-11-24 46.40 46.70 46.10 46.30 0.0M
2021-11-23 46.30 46.40 45.60 46.40 0.0M
2021-11-22 46.40 46.40 45.50 46.40 0.0M
2021-11-19 46.00 46.70 46.00 46.40 0.0M
2021-11-18 46.40 46.70 45.80 46.00 0.0M
2021-11-17 47.00 47.00 46.30 46.70 0.0M
2021-11-16 48.70 49.00 46.60 46.70 0.0M
2021-11-15 49.60 49.60 48.20 49.00 0.0M
2021-11-12 49.80 49.90 48.90 49.70 0.0M
2021-11-11 49.60 50.00 49.40 49.80 0.0M
2021-11-10 48.40 49.50 48.40 49.00 0.0M
2021-11-09 48.20 48.90 47.80 48.80 0.0M
2021-11-08 48.00 48.00 46.80 47.80 0.0M
2021-11-05 47.00 48.00 46.60 48.00 0.0M
2021-11-04 48.60 48.60 46.70 47.00 0.0M
2021-11-03 47.40 48.60 45.00 48.60 0.0M
2021-11-02 47.10 47.30 46.00 47.20 0.0M
2021-11-01 48.40 48.60 44.40 47.10 0.0M
2021-10-29 49.30 49.30 48.20 48.20 0.0M
2021-10-28 49.40 49.40 48.60 49.40 0.0M
2021-10-27 48.60 49.40 48.30 49.40 0.0M
2021-10-26 49.00 49.00 48.60 48.60 0.0M
2021-10-25 49.30 49.50 48.80 49.00 0.0M
2021-10-22 48.40 49.30 48.40 48.70 0.0M
2021-10-21 48.20 48.40 47.60 48.40 0.0M
2021-10-20 48.50 48.50 48.30 48.30 0.0M
2021-10-19 48.80 48.80 47.40 48.50 0.0M
2021-10-18 49.50 50.00 48.50 48.50 0.0M
2021-10-15 49.40 49.50 48.00 49.40 0.0M
2021-10-14 49.00 49.40 48.60 49.40 0.0M
2021-10-13 49.50 49.90 48.70 49.00 0.0M
2021-10-12 49.80 50.00 48.70 49.90 0.0M
2021-10-11 49.80 50.00 49.80 49.80 0.0M
2021-10-08 47.10 49.00 47.10 49.00 0.0M
2021-10-07 47.30 47.30 46.50 47.10 0.0M
2021-10-06 47.30 47.60 47.10 47.10 0.0M
2021-10-05 47.60 47.60 47.30 47.30 0.0M
2021-10-04 47.30 47.60 47.30 47.30 0.0M
2021-10-01 47.80 48.10 46.20 47.30 0.0M
2021-09-30 48.30 48.30 47.80 47.80 0.0M
2021-09-29 47.00 48.30 47.00 48.30 0.0M
2021-09-28 47.60 48.80 47.00 47.30 0.0M
2021-09-27 47.80 49.00 47.50 47.60 0.0M
2021-09-24 48.00 48.00 47.50 47.50 0.0M
2021-09-23 47.30 48.80 47.20 48.00 0.0M
2021-09-22 46.70 47.20 46.30 47.20 0.0M
2021-09-21 45.50 46.80 45.50 46.50 0.0M
2021-09-20 46.20 46.20 45.10 45.50 0.0M
2021-09-17 47.50 47.80 46.40 46.40 0.0M
2021-09-16 47.20 48.20 47.00 47.50 0.0M
2021-09-15 47.80 47.80 46.20 47.00 0.0M
2021-09-14 50.00 50.00 46.50 47.50 0.0M
2021-09-13 50.60 51.00 49.30 49.90 0.0M
2021-09-10 50.40 52.00 50.20 51.20 0.0M
2021-09-09 51.00 51.60 50.00 50.20 0.0M
2021-09-08 52.20 53.20 50.60 51.80 0.0M
2021-09-07 50.00 50.60 45.60 49.10 0.0M
2021-09-06 48.90 51.80 48.30 50.60 0.0M
2021-09-03 46.20 49.70 46.20 48.30 0.0M
2021-09-02 45.00 46.20 44.90 45.90 0.0M
2021-09-01 45.00 45.00 44.80 45.00 0.0M
2021-08-31 44.60 45.00 44.50 45.00 0.0M
2021-08-30 44.90 45.00 43.70 44.60 0.0M
2021-08-27 45.00 45.00 44.20 44.20 0.0M
2021-08-26 45.00 45.00 44.60 45.00 0.0M
2021-08-25 44.20 45.00 44.20 44.50 0.0M
2021-08-24 45.00 45.00 43.50 44.20 0.0M
2021-08-23 44.30 45.00 44.00 44.80 0.0M
2021-08-20 43.50 44.00 43.30 43.80 0.0M
2021-08-19 43.20 43.40 43.00 43.20 0.0M
2021-08-18 43.40 43.50 43.20 43.20 0.0M
2021-08-17 43.50 43.50 43.30 43.40 0.0M
2021-08-16 43.50 43.50 43.30 43.50 0.0M
2021-08-13 43.50 43.50 43.30 43.50 0.0M
2021-08-12 43.50 43.50 42.90 43.50 0.0M
2021-08-11 43.50 43.50 43.10 43.50 0.0M
2021-08-10 43.50 43.50 43.30 43.50 0.0M
2021-08-09 43.50 43.50 43.40 43.50 0.0M
2021-08-06 43.50 43.50 43.30 43.50 0.0M
2021-08-05 43.50 43.50 43.20 43.50 0.0M
2021-08-04 43.00 43.50 42.70 43.50 0.0M
2021-08-03 43.10 43.50 43.00 43.00 0.0M
2021-08-02 43.50 43.50 42.40 43.00 0.0M
2021-07-30 43.80 44.00 41.80 43.10 0.0M
2021-07-29 44.20 44.50 43.80 44.20 0.0M
2021-07-28 44.30 44.50 43.60 44.50 0.0M
2021-07-27 41.80 42.10 41.40 42.00 0.0M
2021-07-26 42.20 42.20 41.80 41.80 0.0M
2021-07-23 42.40 42.50 42.00 42.20 0.0M
2021-07-22 41.80 42.10 41.50 42.10 0.0M
2021-07-21 41.50 41.80 41.40 41.80 0.0M
2021-07-20 41.10 41.40 40.80 41.40 0.0M
2021-07-19 41.80 41.80 41.10 41.10 0.0M
2021-07-16 41.80 42.00 41.80 41.80 0.0M
2021-07-15 42.00 42.00 41.80 41.80 0.0M
2021-07-14 42.00 42.00 41.30 42.00 0.0M
2021-07-13 42.00 42.40 41.60 42.00 0.0M
2021-07-12 41.80 42.00 41.00 42.00 0.0M
2021-07-09 41.90 42.00 41.90 42.00 0.0M
2021-07-08 42.20 42.40 41.40 41.90 0.0M
2021-07-07 42.20 42.30 42.20 42.20 0.0M
2021-07-06 42.00 42.50 42.00 42.20 0.0M
2021-07-05 41.40 42.60 41.40 42.10 0.0M
2021-07-02 41.10 42.00 41.10 41.20 0.0M
2021-07-01 41.30 41.60 40.50 41.10 0.0M
2021-06-30 41.70 42.40 41.20 41.20 0.0M
2021-06-29 41.60 42.50 41.10 41.80 0.0M
2021-06-28 42.00 42.40 42.00 42.30 0.0M
2021-06-25 42.50 42.50 41.50 42.00 0.0M
2021-06-24 42.50 42.50 41.20 42.50 0.0M
2021-06-23 42.20 42.80 41.40 42.50 0.0M
2021-06-22 41.00 42.20 41.00 42.20 0.0M
2021-06-21 42.80 43.20 41.00 41.00 0.0M
2021-06-18 43.20 43.60 42.50 42.50 0.0M
2021-06-17 44.80 44.80 43.10 43.20 0.0M
2021-06-16 43.60 45.00 42.50 45.00 0.0M
2021-06-15 42.60 44.50 41.80 43.20 0.0M
2021-06-14 42.30 42.50 41.10 42.20 0.0M
2021-06-11 42.00 42.20 41.60 42.20 0.0M
2021-06-10 41.60 42.20 40.80 42.00 0.0M
2021-06-09 40.00 42.00 40.00 42.00 0.0M
2021-06-08 42.50 42.80 38.80 39.00 0.0M
2021-06-07 41.80 43.20 41.80 42.10 0.0M
2021-06-04 41.60 43.40 41.20 43.00 0.0M
2021-06-03 42.20 43.20 41.20 42.80 0.0M
2021-06-02 42.20 43.40 42.20 43.10 0.0M
2021-06-01 43.00 43.30 42.00 42.20 0.0M
2021-05-31 42.20 43.00 41.80 42.80 0.0M
2021-05-28 41.00 42.50 41.00 42.50 0.0M
2021-05-27 41.70 41.70 40.50 41.00 0.0M
2021-05-26 42.00 42.30 41.30 41.70 0.0M
2021-05-25 42.50 42.50 41.60 41.70 0.0M
2021-05-24 42.90 43.00 42.60 43.00 0.0M
2021-05-21 42.80 43.40 42.50 42.50 0.0M
2021-05-20 41.80 42.80 41.80 42.70 0.0M
2021-05-19 41.50 43.60 40.80 42.00 0.0M
2021-05-18 40.50 41.50 40.00 41.30 0.0M
2021-05-17 40.00 40.80 39.90 40.50 0.0M
2021-05-14 40.00 40.00 37.60 40.00 0.0M
2021-05-13 39.20 39.80 38.80 39.20 0.0M
2021-05-12 38.20 39.50 37.60 38.80 0.0M
2021-05-11 37.60 37.60 37.10 37.10 0.0M
2021-05-10 37.50 37.60 37.20 37.60 0.0M
2021-05-07 37.60 37.60 37.10 37.60 0.0M
2021-05-06 37.90 38.10 37.00 37.60 0.0M
2021-05-05 37.60 37.90 37.00 37.90 0.0M
2021-05-04 37.30 38.00 37.10 37.20 0.0M
2021-05-03 38.00 38.00 37.20 37.50 0.0M
2021-04-30 38.00 38.00 37.20 38.00 0.0M
2021-04-29 38.00 38.50 37.80 38.00 0.0M
2021-04-28 38.00 38.90 38.00 38.90 0.0M
2021-04-27 37.90 38.20 37.80 38.20 0.0M
2021-04-26 38.20 39.00 37.90 38.00 0.0M
2021-04-23 37.90 38.20 37.60 38.10 0.0M
2021-04-22 37.90 37.90 36.80 37.90 0.0M
2021-04-21 36.80 37.90 36.80 37.90 0.0M
2021-04-20 37.80 37.90 36.80 36.80 0.0M
2021-04-19 38.20 38.20 37.50 37.80 0.0M
2021-04-16 38.80 38.80 37.60 38.00 0.0M
2021-04-15 38.70 38.80 38.00 38.80 0.0M
2021-04-14 38.90 39.10 38.70 38.80 0.0M
2021-04-13 38.10 38.80 38.00 38.80 0.0M
2021-04-12 37.00 38.00 36.80 38.00 0.0M
2021-04-09 37.90 37.90 36.60 36.60 0.0M
2021-04-08 37.90 38.00 37.30 37.30 0.0M
2021-04-07 37.80 37.90 37.60 37.90 0.0M
2021-04-06 37.50 38.00 37.50 37.60 0.0M
2021-04-01 37.00 37.20 36.10 37.00 0.0M
2021-03-31 35.40 37.60 35.40 36.20 0.0M
2021-03-30 34.20 34.40 33.80 33.80 0.0M
2021-03-29 33.80 34.60 33.80 33.80 0.0M
2021-03-26 33.00 33.80 32.80 33.80 0.0M
2021-03-25 32.80 33.00 32.80 33.00 0.0M
2021-03-24 33.80 33.80 32.40 32.80 0.0M
2021-03-23 33.40 33.80 33.40 33.80 0.0M
2021-03-22 33.40 34.00 33.40 33.40 0.0M
2021-03-19 34.00 34.00 33.80 33.80 0.0M
2021-03-18 33.60 34.00 33.60 34.00 0.0M
2021-03-17 34.00 34.00 33.60 33.60 0.0M
2021-03-16 34.00 34.00 33.60 33.60 0.0M
2021-03-15 33.60 34.40 33.60 33.60 0.0M
2021-03-12 33.80 34.20 33.80 34.00 0.0M
2021-03-11 33.60 34.00 33.20 34.00 0.0M
2021-03-10 33.60 33.80 33.60 33.60 0.0M
2021-03-09 33.40 34.00 32.20 33.60 0.0M
2021-03-08 33.40 34.60 33.00 33.20 0.0M
2021-03-05 33.60 34.00 32.60 33.20 0.0M
2021-03-04 32.60 33.40 31.80 33.40 0.0M
2021-03-03 32.40 32.60 31.40 32.40 0.0M
2021-03-02 31.60 32.00 31.60 32.00 0.0M
2021-03-01 31.20 31.60 30.80 31.60 0.0M
2021-02-26 31.40 31.60 31.20 31.20 0.0M
2021-02-25 31.80 31.80 31.80 31.80 0.0M
2021-02-24 31.40 31.80 31.00 31.80 0.0M
2021-02-23 31.80 31.80 31.80 31.80 0.0M
2021-02-22 31.40 31.40 30.20 31.40 0.0M
2021-02-19 32.80 32.80 31.40 31.40 0.0M
2021-02-18 33.00 33.00 32.60 32.60 0.0M
2021-02-17 32.80 33.00 32.60 33.00 0.0M
2021-02-16 32.80 32.80 31.60 32.80 0.0M
2021-02-15 32.80 33.00 32.80 32.80 0.0M
2021-02-12 32.80 33.00 32.60 32.60 0.0M
2021-02-11 31.60 32.80 31.60 32.80 0.0M
2021-02-10 31.80 32.40 31.60 31.60 0.0M
2021-02-09 31.00 31.20 30.80 31.20 0.0M
2021-02-08 31.00 31.00 30.20 31.00 0.0M
2021-02-05 30.80 30.80 30.60 30.60 0.0M
2021-02-04 30.60 31.00 30.60 30.60 0.0M
2021-02-03 30.20 30.60 30.20 30.60 0.0M
2021-02-02 29.80 30.20 28.80 30.20 0.0M
2021-02-01 29.80 29.80 28.00 29.80 0.0M
2021-01-29 29.80 30.00 29.40 29.40 0.0M
2021-01-28 30.00 30.00 28.00 29.80 0.0M
2021-01-27 30.60 30.60 30.00 30.00 0.0M
2021-01-26 30.40 30.40 30.40 30.40 0.0M
2021-01-25 31.00 31.00 29.80 30.40 0.0M
2021-01-22 31.00 31.60 30.40 31.00 0.0M
2021-01-21 31.00 31.00 30.80 30.80 0.0M
2021-01-20 31.00 31.20 30.80 31.00 0.0M
2021-01-19 31.00 31.00 30.80 30.80 0.0M
2021-01-18 29.40 31.20 29.40 31.00 0.0M
2021-01-15 30.00 30.00 29.60 29.60 0.0M
2021-01-14 29.80 30.60 29.80 30.00 0.0M
2021-01-13 29.20 30.00 29.20 29.80 0.0M
2021-01-12 29.20 29.20 29.00 29.20 0.0M
2021-01-11 29.00 29.80 29.00 29.20 0.0M
2021-01-08 28.80 29.20 28.60 29.00 0.0M
2021-01-07 28.40 29.20 28.00 28.60 0.0M
2021-01-06 28.60 28.60 27.80 28.20 0.0M
2021-01-05 28.20 28.20 27.80 28.20 0.0M
2021-01-04 27.60 28.40 27.40 28.00 0.0M