Hexaom (ALHEX)

ALHEX
🏛️ France →
30.20
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 36.90 37.30 36.90 37.00 0.0M
2021-12-30 37.00 37.00 36.70 36.90 0.0M
2021-12-29 37.10 37.10 36.80 36.90 0.0M
2021-12-28 37.00 37.10 36.60 37.10 0.0M
2021-12-27 36.90 37.00 36.80 37.00 0.0M
2021-12-24 37.00 37.00 36.90 36.90 0.0M
2021-12-23 37.00 37.00 36.80 36.80 0.0M
2021-12-22 37.00 37.00 36.90 37.00 0.0M
2021-12-21 37.50 37.50 36.80 37.00 0.0M
2021-12-20 37.50 37.50 37.20 37.50 0.0M
2021-12-17 37.90 37.90 36.90 37.50 0.0M
2021-12-16 38.80 38.80 38.00 38.00 0.0M
2021-12-15 39.10 39.20 38.40 38.80 0.0M
2021-12-14 39.70 39.70 38.60 39.10 0.0M
2021-12-13 39.60 39.80 39.40 39.80 0.0M
2021-12-10 39.80 39.90 39.30 39.80 0.0M
2021-12-09 39.60 39.90 39.60 39.80 0.0M
2021-12-08 38.10 39.90 38.10 39.70 0.0M
2021-12-07 38.20 38.30 38.00 38.00 0.0M
2021-12-06 38.40 38.40 37.90 38.20 0.0M
2021-12-03 38.00 38.40 37.90 38.40 0.0M
2021-12-02 38.60 38.60 37.90 38.00 0.0M
2021-12-01 37.90 39.20 37.90 38.60 0.0M
2021-11-30 38.90 39.00 37.90 37.90 0.0M
2021-11-29 38.10 39.40 38.10 38.90 0.0M
2021-11-26 39.70 39.80 38.50 38.50 0.0M
2021-11-25 39.80 40.00 39.80 39.90 0.0M
2021-11-24 37.80 39.80 37.80 39.70 0.0M
2021-11-23 38.60 38.60 37.40 37.80 0.0M
2021-11-22 39.30 39.30 38.00 38.50 0.0M
2021-11-19 40.60 40.70 36.60 39.60 0.0M
2021-11-18 40.80 41.10 40.20 40.50 0.0M
2021-11-17 41.00 41.60 40.80 40.80 0.0M
2021-11-16 41.90 42.00 41.00 41.00 0.0M
2021-11-15 42.30 42.30 41.90 42.10 0.0M
2021-11-12 42.70 42.90 42.10 42.30 0.0M
2021-11-11 43.80 43.80 42.60 42.60 0.0M
2021-11-10 42.60 43.80 42.50 43.80 0.0M
2021-11-09 42.30 43.10 42.20 42.40 0.0M
2021-11-08 42.60 42.70 41.90 42.30 0.0M
2021-11-05 43.30 44.00 42.40 42.60 0.0M
2021-11-04 42.90 43.00 42.30 42.70 0.0M
2021-11-03 44.50 44.50 42.80 42.80 0.0M
2021-11-02 44.50 44.70 44.20 44.50 0.0M
2021-11-01 43.80 44.50 43.80 44.50 0.0M
2021-10-29 44.00 44.00 43.70 43.80 0.0M
2021-10-28 44.20 44.40 43.70 44.00 0.0M
2021-10-27 44.40 44.70 44.20 44.30 0.0M
2021-10-26 44.40 44.80 44.20 44.60 0.0M
2021-10-25 45.10 45.30 44.70 44.70 0.0M
2021-10-22 45.00 45.10 44.30 45.10 0.0M
2021-10-21 45.70 45.70 44.10 45.00 0.0M
2021-10-20 46.00 46.00 45.40 45.70 0.0M
2021-10-19 46.70 46.80 45.50 46.00 0.0M
2021-10-18 46.90 47.00 46.50 46.80 0.0M
2021-10-15 46.90 47.20 46.70 46.90 0.0M
2021-10-14 46.00 46.90 46.00 46.60 0.0M
2021-10-13 45.50 45.90 45.50 45.50 0.0M
2021-10-12 45.50 45.80 45.40 45.50 0.0M
2021-10-11 45.50 45.80 45.30 45.50 0.0M
2021-10-08 45.50 45.80 45.50 45.60 0.0M
2021-10-07 45.30 45.90 45.30 45.40 0.0M
2021-10-06 45.50 46.20 45.20 45.30 0.0M
2021-10-05 45.60 46.40 45.50 46.20 0.0M
2021-10-04 45.50 45.70 45.20 45.60 0.0M
2021-10-01 45.30 46.20 45.00 45.50 0.0M
2021-09-30 45.70 46.30 45.20 45.40 0.0M
2021-09-29 45.50 45.90 45.40 45.50 0.0M
2021-09-28 46.10 46.70 45.50 45.70 0.0M
2021-09-27 46.80 46.80 45.30 46.60 0.0M
2021-09-24 48.00 48.00 47.40 47.50 0.0M
2021-09-23 48.20 48.50 47.70 48.00 0.0M
2021-09-22 48.20 49.30 48.00 48.20 0.0M
2021-09-21 49.90 49.90 47.00 48.40 0.0M
2021-09-20 52.00 52.00 49.70 49.70 0.0M
2021-09-17 50.20 52.00 50.20 52.00 0.0M
2021-09-16 50.00 51.20 50.00 50.20 0.0M
2021-09-15 49.60 50.40 49.60 50.00 0.0M
2021-09-14 50.00 50.40 49.30 49.50 0.0M
2021-09-13 49.10 49.90 48.80 49.90 0.0M
2021-09-10 50.00 50.00 48.40 49.20 0.0M
2021-09-09 50.00 50.00 49.50 49.60 0.0M
2021-09-08 50.40 50.60 50.00 50.00 0.0M
2021-09-07 50.20 50.60 50.00 50.60 0.0M
2021-09-06 50.60 50.60 49.50 50.00 0.0M
2021-09-03 52.20 52.40 50.40 50.80 0.0M
2021-09-02 51.20 52.60 51.20 52.20 0.0M
2021-09-01 50.40 51.80 50.20 51.20 0.0M
2021-08-31 51.20 51.20 50.40 50.40 0.0M
2021-08-30 50.40 51.40 50.20 51.20 0.0M
2021-08-27 50.60 51.00 50.40 51.00 0.0M
2021-08-26 50.20 50.60 50.00 50.20 0.0M
2021-08-25 49.50 50.40 49.20 49.90 0.0M
2021-08-24 47.90 49.40 47.90 49.40 0.0M
2021-08-23 47.20 47.90 47.20 47.70 0.0M
2021-08-20 47.90 48.00 47.10 47.70 0.0M
2021-08-19 49.10 49.10 47.40 47.90 0.0M
2021-08-18 49.60 49.60 49.00 49.10 0.0M
2021-08-17 49.30 49.80 48.70 49.10 0.0M
2021-08-16 49.40 50.00 49.20 49.30 0.0M
2021-08-13 49.10 49.80 49.10 49.80 0.0M
2021-08-12 48.80 49.30 48.80 49.30 0.0M
2021-08-11 48.70 49.10 48.30 49.10 0.0M
2021-08-10 48.70 48.80 48.40 48.40 0.0M
2021-08-09 48.00 49.20 48.00 49.10 0.0M
2021-08-06 49.40 49.40 47.80 47.80 0.0M
2021-08-05 49.50 49.50 48.20 48.60 0.0M
2021-08-04 47.90 49.50 47.00 49.30 0.0M
2021-08-03 46.90 48.00 46.90 48.00 0.0M
2021-08-02 44.00 47.00 44.00 47.00 0.0M
2021-07-30 43.60 44.20 43.60 43.90 0.0M
2021-07-29 42.40 44.50 42.40 43.50 0.0M
2021-07-28 42.40 43.00 42.40 42.40 0.0M
2021-07-27 42.90 42.90 42.30 42.40 0.0M
2021-07-26 43.40 43.40 42.70 42.90 0.0M
2021-07-23 43.20 43.50 43.00 43.40 0.0M
2021-07-22 43.60 43.60 43.00 43.20 0.0M
2021-07-21 43.50 43.80 43.00 43.60 0.0M
2021-07-20 43.50 44.90 41.20 44.10 0.0M
2021-07-19 46.20 46.20 43.50 43.50 0.0M
2021-07-16 46.50 46.60 46.20 46.20 0.0M
2021-07-15 46.60 46.70 46.40 46.50 0.0M
2021-07-14 46.60 46.60 46.60 46.60 0.0M
2021-07-13 46.50 46.80 46.50 46.60 0.0M
2021-07-12 46.50 46.60 46.30 46.50 0.0M
2021-07-09 46.10 46.40 46.10 46.30 0.0M
2021-07-08 46.50 46.60 45.80 46.20 0.0M
2021-07-07 46.60 46.70 46.40 46.50 0.0M
2021-07-06 46.30 46.60 46.20 46.60 0.0M
2021-07-05 46.30 46.70 46.20 46.30 0.0M
2021-07-02 46.70 46.70 46.10 46.30 0.0M
2021-07-01 45.90 46.70 45.90 46.60 0.0M
2021-06-30 45.90 46.00 45.70 45.80 0.0M
2021-06-29 46.00 46.20 45.90 45.90 0.0M
2021-06-28 46.70 47.00 46.00 46.00 0.0M
2021-06-25 46.70 46.70 46.70 46.70 0.0M
2021-06-24 47.00 47.10 46.70 46.70 0.0M
2021-06-23 46.60 47.00 46.60 46.90 0.0M
2021-06-22 46.00 46.60 46.00 46.60 0.0M
2021-06-21 46.60 46.60 46.00 46.10 0.0M
2021-06-18 47.00 47.60 46.50 46.80 0.0M
2021-06-17 47.50 47.50 47.00 47.00 0.0M
2021-06-16 47.10 47.50 46.80 47.50 0.0M
2021-06-15 46.70 47.00 46.40 47.00 0.0M
2021-06-14 46.70 46.90 46.70 46.70 0.0M
2021-06-11 46.70 47.10 46.60 46.80 0.0M
2021-06-10 46.90 47.00 46.60 46.70 0.0M
2021-06-09 47.10 47.30 46.80 46.90 0.0M
2021-06-08 46.90 47.90 46.60 47.40 0.0M
2021-06-07 47.00 48.00 47.00 47.80 0.0M
2021-06-04 46.50 47.40 46.50 47.00 0.0M
2021-06-03 45.70 46.60 45.70 46.50 0.0M
2021-06-02 45.40 46.00 45.20 45.70 0.0M
2021-06-01 44.50 45.40 44.00 45.40 0.0M
2021-05-31 43.40 44.70 43.40 44.50 0.0M
2021-05-28 43.30 43.40 42.80 43.00 0.0M
2021-05-27 44.00 44.10 43.50 43.50 0.0M
2021-05-26 44.00 44.50 43.90 44.00 0.0M
2021-05-25 44.20 44.50 44.00 44.00 0.0M
2021-05-24 45.10 45.10 44.10 44.10 0.0M
2021-05-21 45.40 45.40 44.70 45.00 0.0M
2021-05-20 44.80 46.00 44.80 45.30 0.0M
2021-05-19 45.70 45.90 44.30 44.60 0.0M
2021-05-18 44.60 46.00 44.60 45.80 0.0M
2021-05-17 44.50 44.90 44.50 44.50 0.0M
2021-05-14 45.00 45.00 44.10 44.10 0.0M
2021-05-13 44.80 44.80 44.60 44.70 0.0M
2021-05-12 43.80 45.00 43.50 44.80 0.0M
2021-05-11 44.60 44.60 43.60 43.80 0.0M
2021-05-10 44.00 45.00 43.90 44.80 0.0M
2021-05-07 43.50 43.70 43.10 43.70 0.0M
2021-05-06 43.40 43.80 43.00 43.50 0.0M
2021-05-05 41.60 42.80 41.40 42.60 0.0M
2021-05-04 41.50 42.50 41.10 41.10 0.0M
2021-05-03 41.50 41.60 40.70 41.00 0.0M
2021-04-30 40.20 42.00 40.20 41.20 0.0M
2021-04-29 40.40 40.40 39.90 40.20 0.0M
2021-04-28 40.40 40.40 39.90 40.40 0.0M
2021-04-27 41.00 41.00 39.60 40.40 0.0M
2021-04-26 41.30 41.30 40.50 41.00 0.0M
2021-04-23 41.30 41.50 41.00 41.10 0.0M
2021-04-22 41.30 41.30 41.00 41.30 0.0M
2021-04-21 40.60 41.00 40.60 41.00 0.0M
2021-04-20 41.00 41.00 40.20 40.40 0.0M
2021-04-19 41.40 41.40 40.80 40.80 0.0M
2021-04-16 41.60 41.70 41.10 41.40 0.0M
2021-04-15 41.20 41.60 40.60 41.60 0.0M
2021-04-14 41.10 41.30 41.10 41.10 0.0M
2021-04-13 41.20 41.40 41.10 41.10 0.0M
2021-04-12 41.80 41.80 41.00 41.10 0.0M
2021-04-09 41.50 41.80 41.40 41.40 0.0M
2021-04-08 42.10 42.10 41.50 41.50 0.0M
2021-04-07 42.00 42.10 41.80 42.10 0.0M
2021-04-06 43.80 43.80 41.10 41.90 0.0M
2021-04-01 43.50 43.70 42.70 43.60 0.0M
2021-03-31 42.90 43.80 42.40 43.80 0.0M
2021-03-30 43.00 43.90 42.30 43.20 0.0M
2021-03-29 42.40 43.00 41.60 43.00 0.0M
2021-03-26 42.30 43.00 41.40 42.40 0.0M
2021-03-25 41.20 43.20 40.60 43.00 0.0M
2021-03-24 38.80 39.70 38.70 39.60 0.0M
2021-03-23 37.10 39.10 37.10 39.00 0.0M
2021-03-22 37.70 37.70 37.10 37.40 0.0M
2021-03-19 37.50 37.50 37.10 37.10 0.0M
2021-03-18 37.40 37.40 37.10 37.40 0.0M
2021-03-17 37.00 37.60 37.00 37.10 0.0M
2021-03-16 38.00 38.00 37.20 37.20 0.0M
2021-03-15 38.20 38.20 37.20 37.80 0.0M
2021-03-12 37.50 38.20 37.00 38.20 0.0M
2021-03-11 36.90 37.50 36.90 37.50 0.0M
2021-03-10 35.50 36.80 35.50 36.80 0.0M
2021-03-09 34.80 35.50 34.80 35.50 0.0M
2021-03-08 34.70 35.00 34.60 34.80 0.0M
2021-03-05 35.00 35.20 34.70 34.70 0.0M
2021-03-04 35.70 35.80 34.80 35.10 0.0M
2021-03-03 36.00 36.00 35.70 35.70 0.0M
2021-03-02 35.40 36.20 35.40 35.70 0.0M
2021-03-01 35.50 35.90 35.00 35.60 0.0M
2021-02-26 35.60 36.20 35.50 35.50 0.0M
2021-02-25 35.30 36.00 35.10 35.70 0.0M
2021-02-24 36.40 36.40 35.10 35.20 0.0M
2021-02-23 37.00 37.00 35.20 36.10 0.0M
2021-02-22 36.70 36.90 36.50 36.90 0.0M
2021-02-19 36.50 36.80 36.30 36.80 0.0M
2021-02-18 36.60 36.60 36.50 36.50 0.0M
2021-02-17 37.00 37.00 36.60 36.60 0.0M
2021-02-16 36.90 37.00 36.80 36.90 0.0M
2021-02-15 36.80 37.40 36.80 37.00 0.0M
2021-02-12 36.60 37.60 36.60 36.70 0.0M
2021-02-11 36.80 36.90 36.50 36.70 0.0M
2021-02-10 36.60 36.80 36.50 36.50 0.0M
2021-02-09 37.20 37.20 36.50 36.50 0.0M
2021-02-08 37.60 37.80 36.60 37.10 0.0M
2021-02-05 35.60 37.90 35.00 37.50 0.0M
2021-02-04 34.80 35.10 34.70 35.00 0.0M
2021-02-03 34.90 35.20 34.80 34.80 0.0M
2021-02-02 35.80 35.80 34.80 34.90 0.0M
2021-02-01 36.20 36.30 35.80 35.80 0.0M
2021-01-29 35.60 36.00 35.50 35.60 0.0M
2021-01-28 36.10 36.10 35.60 35.60 0.0M
2021-01-27 36.10 36.40 36.00 36.10 0.0M
2021-01-26 36.40 36.40 36.10 36.10 0.0M
2021-01-25 36.10 36.60 35.90 36.40 0.0M
2021-01-22 38.00 38.00 37.00 37.00 0.0M
2021-01-21 37.90 38.00 37.60 38.00 0.0M
2021-01-20 38.00 38.00 37.50 37.50 0.0M
2021-01-19 38.00 38.00 37.80 38.00 0.0M
2021-01-18 38.00 38.00 37.70 38.00 0.0M
2021-01-15 38.00 38.00 37.20 37.80 0.0M
2021-01-14 38.60 38.70 37.80 38.00 0.0M
2021-01-13 39.30 39.40 38.50 38.60 0.0M
2021-01-12 39.30 39.70 39.30 39.30 0.0M
2021-01-11 39.30 39.30 39.00 39.30 0.0M
2021-01-08 39.00 39.30 39.00 39.30 0.0M
2021-01-07 39.80 39.80 39.10 39.10 0.0M
2021-01-06 39.80 39.80 39.10 39.30 0.0M
2021-01-05 40.30 40.30 39.30 39.50 0.0M
2021-01-04 39.90 40.40 39.70 40.30 0.0M