Hoffmann Green Cement Technologies (ALHGR)

ALHGR
🏛️ France →
4.50
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 8.14 8.15 8.00 8.00 0.0M
2023-12-28 8.03 8.19 8.02 8.14 0.0M
2023-12-27 8.30 8.41 8.08 8.08 0.0M
2023-12-22 8.48 8.48 8.21 8.42 0.0M
2023-12-21 8.40 8.45 8.26 8.39 0.0M
2023-12-20 8.40 8.60 8.31 8.40 0.0M
2023-12-19 8.15 8.25 8.01 8.25 0.0M
2023-12-18 8.10 8.12 8.00 8.08 0.0M
2023-12-15 8.18 8.20 8.00 8.08 0.0M
2023-12-14 8.15 8.36 8.01 8.14 0.0M
2023-12-13 7.79 8.14 7.78 8.07 0.0M
2023-12-12 7.70 7.70 7.50 7.65 0.0M
2023-12-11 7.71 7.76 7.51 7.71 0.0M
2023-12-08 7.68 7.76 7.61 7.73 0.0M
2023-12-07 7.75 7.80 7.62 7.78 0.0M
2023-12-06 7.64 7.67 7.40 7.67 0.0M
2023-12-05 7.50 7.50 7.31 7.44 0.0M
2023-12-04 7.70 7.80 7.40 7.50 0.0M
2023-12-01 7.90 7.90 7.51 7.60 0.0M
2023-11-30 7.68 7.99 7.60 7.79 0.0M
2023-11-29 7.85 7.85 7.58 7.74 0.0M
2023-11-28 7.70 7.79 7.60 7.75 0.0M
2023-11-27 7.89 7.89 7.70 7.70 0.0M
2023-11-24 7.70 7.74 7.56 7.66 0.0M
2023-11-23 7.83 7.83 7.59 7.70 0.0M
2023-11-22 7.80 7.91 7.65 7.65 0.0M
2023-11-21 7.99 7.99 7.68 7.71 0.0M
2023-11-20 7.88 8.08 7.66 7.92 0.0M
2023-11-17 8.00 8.01 7.80 7.94 0.0M
2023-11-16 7.97 7.97 7.80 7.92 0.0M
2023-11-15 7.78 7.88 7.61 7.88 0.0M
2023-11-14 7.90 7.90 7.55 7.78 0.0M
2023-11-13 8.08 8.08 7.75 7.80 0.0M
2023-11-10 7.99 8.08 7.85 8.08 0.0M
2023-11-09 7.82 7.92 7.75 7.90 0.0M
2023-11-08 7.78 7.80 7.65 7.72 0.0M
2023-11-07 7.90 7.98 7.61 7.61 0.0M
2023-11-06 7.60 7.90 7.60 7.90 0.0M
2023-11-03 7.52 7.58 7.50 7.58 0.0M
2023-11-02 7.54 7.60 7.35 7.50 0.0M
2023-11-01 7.46 7.59 7.46 7.54 0.0M
2023-10-31 7.38 7.86 7.38 7.50 0.0M
2023-10-30 7.63 7.92 7.31 7.50 0.0M
2023-10-27 7.31 7.72 7.30 7.63 0.0M
2023-10-26 7.55 7.65 7.32 7.32 0.0M
2023-10-25 8.01 8.06 7.31 7.35 0.0M
2023-10-24 7.40 7.66 7.40 7.41 0.0M
2023-10-23 7.81 7.81 7.15 7.50 0.0M
2023-10-20 7.90 8.00 7.70 7.91 0.0M
2023-10-19 7.88 8.18 7.75 7.79 0.0M
2023-10-18 8.00 8.04 7.68 7.68 0.0M
2023-10-17 7.90 7.95 7.80 7.85 0.0M
2023-10-16 8.00 8.01 7.81 7.85 0.0M
2023-10-13 8.02 8.30 7.69 8.10 0.0M
2023-10-12 7.70 8.29 7.54 8.00 0.0M
2023-10-11 7.91 8.10 7.53 7.70 0.0M
2023-10-10 8.05 8.26 7.91 7.91 0.0M
2023-10-09 8.60 8.79 7.90 8.25 0.0M
2023-10-06 8.70 8.90 8.70 8.71 0.0M
2023-10-05 8.70 8.90 8.62 8.70 0.0M
2023-10-04 8.86 8.90 8.50 8.70 0.0M
2023-10-03 8.70 9.20 8.50 8.90 0.0M
2023-10-02 8.65 9.00 8.50 8.70 0.0M
2023-09-29 7.68 8.56 7.60 8.45 0.0M
2023-09-28 7.36 7.58 7.36 7.58 0.0M
2023-09-27 7.28 7.36 7.26 7.30 0.0M
2023-09-26 7.32 7.32 7.13 7.28 0.0M
2023-09-25 7.29 7.30 7.11 7.19 0.1M
2023-09-22 7.60 7.60 7.11 7.37 0.0M
2023-09-21 7.90 7.98 7.40 7.50 0.0M
2023-09-20 8.00 8.00 7.90 7.90 0.0M
2023-09-19 8.11 8.20 7.85 7.90 0.0M
2023-09-18 8.24 8.28 8.10 8.10 0.0M
2023-09-15 8.30 8.40 8.00 8.20 0.0M
2023-09-14 8.29 8.40 8.29 8.30 0.0M
2023-09-13 8.40 8.40 8.10 8.30 0.0M
2023-09-12 8.20 8.40 8.10 8.40 0.0M
2023-09-11 8.15 8.30 8.00 8.10 0.0M
2023-09-08 8.12 8.48 8.12 8.25 0.0M
2023-09-07 8.49 8.49 8.40 8.42 0.0M
2023-09-06 8.44 8.49 8.40 8.45 0.0M
2023-09-05 8.70 8.80 8.35 8.44 0.0M
2023-09-04 8.58 8.58 8.40 8.40 0.0M
2023-09-01 8.90 9.00 8.25 8.48 0.0M
2023-08-31 8.98 9.00 8.75 8.91 0.0M
2023-08-30 8.68 8.88 8.55 8.88 0.0M
2023-08-29 9.00 9.00 8.65 8.68 0.0M
2023-08-28 8.99 9.00 8.83 9.00 0.0M
2023-08-25 8.93 8.99 8.84 8.98 0.0M
2023-08-24 8.87 8.95 8.82 8.93 0.0M
2023-08-23 9.00 9.00 8.81 8.87 0.0M
2023-08-22 8.69 8.90 8.61 8.90 0.0M
2023-08-21 9.00 9.00 8.50 8.69 0.0M
2023-08-18 8.94 9.00 8.74 9.00 0.0M
2023-08-17 8.85 8.89 8.65 8.89 0.0M
2023-08-16 8.80 8.99 8.75 8.75 0.0M
2023-08-15 9.07 9.07 8.80 8.83 0.0M
2023-08-14 9.05 9.10 9.05 9.10 0.0M
2023-08-11 9.05 9.05 8.90 9.04 0.0M
2023-08-10 9.04 9.04 8.94 9.03 0.0M
2023-08-09 9.00 9.10 8.91 9.04 0.0M
2023-08-08 9.00 9.00 8.91 8.91 0.0M
2023-08-07 9.00 9.00 8.90 8.99 0.0M
2023-08-04 8.90 9.00 8.90 8.95 0.0M
2023-08-03 8.90 8.90 8.76 8.90 0.0M
2023-08-02 9.00 9.10 8.70 8.99 0.0M
2023-08-01 9.31 9.31 9.00 9.00 0.0M
2023-07-31 9.50 9.57 9.21 9.21 0.0M
2023-07-28 9.50 9.71 9.45 9.48 0.0M
2023-07-27 9.72 9.72 9.50 9.71 0.0M
2023-07-26 9.48 9.71 9.48 9.52 0.0M
2023-07-25 9.52 9.60 9.49 9.50 0.0M
2023-07-24 9.74 9.74 9.52 9.52 0.0M
2023-07-21 9.63 9.74 9.50 9.51 0.0M
2023-07-20 9.48 9.74 9.48 9.50 0.0M
2023-07-19 9.80 9.80 9.45 9.45 0.0M
2023-07-18 9.82 9.90 9.71 9.90 0.0M
2023-07-17 9.80 9.90 9.71 9.89 0.0M
2023-07-14 9.80 9.89 9.70 9.71 0.0M
2023-07-13 9.70 9.90 9.70 9.89 0.0M
2023-07-12 9.90 9.90 9.70 9.70 0.0M
2023-07-11 9.90 9.90 9.78 9.78 0.0M
2023-07-10 10.00 10.00 9.72 9.73 0.0M
2023-07-07 10.00 10.02 9.76 9.90 0.0M
2023-07-06 9.74 10.00 9.72 9.80 0.0M
2023-07-05 10.00 10.02 9.73 9.74 0.0M
2023-07-04 10.34 10.34 9.70 10.02 0.0M
2023-07-03 10.46 10.52 10.24 10.24 0.0M
2023-06-30 10.40 10.44 10.10 10.36 0.0M
2023-06-29 10.38 10.50 10.28 10.40 0.0M
2023-06-28 10.50 10.50 10.28 10.28 0.0M
2023-06-27 10.50 10.50 10.30 10.50 0.0M
2023-06-26 10.54 10.54 10.34 10.36 0.0M
2023-06-23 10.72 10.72 10.34 10.34 0.0M
2023-06-22 10.78 10.78 10.40 10.74 0.0M
2023-06-21 10.70 10.96 10.52 10.80 0.1M
2023-06-20 10.16 10.16 10.00 10.00 0.0M
2023-06-19 10.20 10.20 10.00 10.10 0.0M
2023-06-16 10.10 10.24 10.00 10.24 0.0M
2023-06-15 9.60 10.00 9.60 9.99 0.0M
2023-06-14 9.30 9.68 9.30 9.60 0.0M
2023-06-13 10.20 10.20 9.22 9.33 0.0M
2023-06-12 10.48 10.48 10.16 10.20 0.0M
2023-06-09 10.44 10.44 10.16 10.38 0.0M
2023-06-08 10.20 10.48 10.20 10.48 0.0M
2023-06-07 10.34 10.50 10.32 10.40 0.0M
2023-06-06 10.50 10.58 10.32 10.32 0.0M
2023-06-05 10.48 10.50 10.32 10.50 0.0M
2023-06-02 10.40 10.50 10.30 10.50 0.0M
2023-06-01 10.00 10.40 9.82 10.38 0.0M
2023-05-31 9.90 10.00 9.80 9.90 0.0M
2023-05-30 9.94 10.00 9.83 9.83 0.0M
2023-05-29 10.00 10.00 9.80 9.94 0.0M
2023-05-26 9.73 10.00 9.73 9.99 0.0M
2023-05-25 9.90 10.00 9.79 9.79 0.0M
2023-05-24 9.90 9.98 9.79 9.90 0.0M
2023-05-23 10.00 10.00 9.80 10.00 0.0M
2023-05-22 10.00 10.02 9.81 10.00 0.0M
2023-05-19 10.00 10.00 9.80 10.00 0.0M
2023-05-18 10.00 10.04 9.73 9.96 0.0M
2023-05-17 10.00 10.06 9.74 10.06 0.0M
2023-05-16 10.10 10.10 9.53 9.98 0.0M
2023-05-15 10.10 10.10 9.80 10.06 0.0M
2023-05-12 9.87 9.90 9.60 9.80 0.0M
2023-05-11 9.80 10.00 9.50 9.89 0.0M
2023-05-10 9.70 9.75 9.62 9.70 0.0M
2023-05-09 9.50 9.80 9.50 9.53 0.0M
2023-05-08 9.80 9.80 9.41 9.42 0.0M
2023-05-05 9.39 9.78 9.39 9.76 0.0M
2023-05-04 9.30 9.40 9.22 9.40 0.0M
2023-05-03 9.42 9.42 9.02 9.30 0.0M
2023-05-02 9.44 9.44 9.00 9.00 0.0M
2023-04-28 9.45 9.45 9.10 9.16 0.0M
2023-04-27 9.15 9.49 8.96 9.39 0.0M
2023-04-26 9.36 9.36 8.96 9.00 0.0M
2023-04-25 9.00 9.58 8.91 9.36 0.0M
2023-04-24 7.82 9.00 7.74 9.00 0.0M
2023-04-21 7.70 7.70 7.50 7.50 0.0M
2023-04-20 7.57 7.70 7.57 7.70 0.0M
2023-04-19 7.80 7.80 7.53 7.55 0.0M
2023-04-18 7.70 7.70 7.60 7.69 0.0M
2023-04-17 7.71 7.80 7.65 7.65 0.0M
2023-04-14 7.62 7.75 7.62 7.69 0.0M
2023-04-13 7.70 7.79 7.65 7.68 0.0M
2023-04-12 7.70 7.80 7.60 7.60 0.0M
2023-04-11 7.60 7.85 7.60 7.70 0.0M
2023-04-06 7.65 7.98 7.61 7.98 0.0M
2023-04-05 7.50 8.09 7.47 7.81 0.0M
2023-04-04 7.90 7.90 7.44 7.49 0.0M
2023-04-03 7.00 8.15 6.95 7.80 0.0M
2023-03-31 7.40 7.40 7.10 7.20 0.0M
2023-03-30 7.40 7.40 7.32 7.37 0.0M
2023-03-29 7.38 7.55 7.28 7.31 0.0M
2023-03-28 7.74 7.79 7.34 7.34 0.0M
2023-03-27 8.06 8.06 7.70 7.74 0.0M
2023-03-24 7.95 8.00 7.90 7.90 0.0M
2023-03-23 7.99 8.04 7.99 8.00 0.0M
2023-03-22 8.10 8.10 7.94 7.94 0.0M
2023-03-21 8.15 8.15 7.94 8.00 0.0M
2023-03-20 8.20 8.20 8.04 8.09 0.0M
2023-03-17 8.29 8.29 8.03 8.14 0.0M
2023-03-16 8.30 8.37 7.87 7.97 0.0M
2023-03-15 8.50 8.50 8.00 8.17 0.0M
2023-03-14 8.51 8.51 8.31 8.50 0.0M
2023-03-13 8.95 8.95 8.15 8.41 0.0M
2023-03-10 8.72 9.10 8.69 8.85 0.0M
2023-03-09 9.00 9.10 8.81 9.00 0.0M
2023-03-08 9.00 9.30 8.88 9.00 0.0M
2023-03-07 9.36 9.56 8.99 9.00 0.0M
2023-03-06 9.44 9.59 9.36 9.36 0.0M
2023-03-03 9.23 9.34 8.88 9.34 0.0M
2023-03-02 9.37 9.37 9.23 9.24 0.0M
2023-03-01 9.40 9.52 9.26 9.27 0.0M
2023-02-28 9.67 9.67 9.40 9.42 0.0M
2023-02-27 9.95 9.97 9.45 9.47 0.0M
2023-02-24 9.76 10.00 9.76 9.95 0.0M
2023-02-23 9.80 10.00 9.76 9.82 0.0M
2023-02-22 10.00 10.00 9.72 9.80 0.0M
2023-02-21 10.10 10.20 10.00 10.02 0.0M
2023-02-20 10.10 10.20 10.00 10.10 0.0M
2023-02-17 10.20 10.20 9.72 9.99 0.0M
2023-02-16 10.30 10.30 9.95 10.20 0.0M
2023-02-15 11.38 11.38 10.02 10.26 0.0M
2023-02-14 9.82 9.92 9.64 9.72 0.0M
2023-02-13 9.69 9.94 9.64 9.72 0.0M
2023-02-10 9.80 9.80 9.50 9.69 0.0M
2023-02-09 9.99 10.00 9.46 9.79 0.0M
2023-02-08 9.81 9.81 9.46 9.49 0.0M
2023-02-07 9.95 9.95 9.67 9.71 0.0M
2023-02-06 9.94 10.00 9.80 9.95 0.0M
2023-02-03 10.00 10.00 9.83 9.94 0.0M
2023-02-02 10.02 10.20 9.60 9.99 0.0M
2023-02-01 10.36 10.74 10.10 10.20 0.0M
2023-01-31 10.20 10.40 10.02 10.26 0.0M
2023-01-30 10.40 10.44 10.26 10.26 0.0M
2023-01-27 10.44 10.44 10.26 10.36 0.0M
2023-01-26 10.50 10.50 10.26 10.36 0.0M
2023-01-25 10.56 10.80 10.50 10.56 0.0M
2023-01-24 10.74 10.84 10.74 10.74 0.0M
2023-01-23 11.02 11.10 10.72 10.74 0.0M
2023-01-20 11.46 11.46 10.90 10.92 0.0M
2023-01-19 11.50 11.56 10.90 11.46 0.0M
2023-01-18 11.30 11.80 11.12 11.40 0.0M
2023-01-17 11.12 11.30 10.82 11.22 0.0M
2023-01-16 11.30 11.94 10.80 10.92 0.0M
2023-01-13 10.36 11.00 10.36 11.00 0.0M
2023-01-12 10.70 10.70 10.00 10.32 0.0M
2023-01-11 10.80 10.94 10.44 10.60 0.0M
2023-01-10 10.70 10.82 10.54 10.74 0.0M
2023-01-09 10.72 10.80 10.52 10.72 0.0M
2023-01-06 10.72 10.78 10.56 10.72 0.0M
2023-01-05 10.50 10.78 10.40 10.78 0.0M
2023-01-04 10.76 10.78 10.60 10.60 0.0M
2023-01-03 10.60 10.88 10.42 10.70 0.0M
2023-01-02 10.22 11.20 10.22 10.50 0.0M