ISPD Network SA (ALISP)

ALISP
🏛️ France →
1.87
Dernière Mise à Jour: 2025-09-29
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 3.86 3.94 3.68 3.94 0.0M
2021-12-30 3.86 3.86 3.76 3.84 0.0M
2021-12-29 3.92 3.92 3.78 3.88 0.0M
2021-12-28 3.96 3.96 3.94 3.94 0.0M
2021-12-27 3.84 3.96 3.82 3.96 0.0M
2021-12-24 3.84 3.84 3.82 3.84 0.0M
2021-12-23 3.84 3.84 3.84 3.84 0.2M
2021-12-22 3.84 3.84 3.82 3.84 0.0M
2021-12-21 3.90 3.90 3.76 3.86 0.0M
2021-12-20 3.80 3.90 3.76 3.90 0.0M
2021-12-17 3.84 3.86 3.78 3.86 0.0M
2021-12-16 3.86 3.86 3.76 3.84 0.0M
2021-12-15 3.86 3.86 3.86 3.86 0.0M
2021-12-14 4.00 4.00 3.76 3.86 0.0M
2021-12-13 4.18 4.38 3.82 4.00 0.0M
2021-12-10 3.86 4.24 3.76 4.18 0.0M
2021-12-09 3.88 3.88 3.84 3.86 0.0M
2021-12-08 3.84 3.88 3.80 3.88 0.0M
2021-12-07 3.76 3.84 3.76 3.84 0.0M
2021-12-06 3.74 3.74 3.62 3.66 0.0M
2021-12-03 3.74 3.74 3.74 3.74 0.0M
2021-12-02 3.74 3.74 3.74 3.74 0.0M
2021-12-01 3.80 3.80 3.70 3.72 0.0M
2021-11-30 3.82 3.82 3.82 3.82 0.0M
2021-11-29 3.72 3.90 3.72 3.82 0.0M
2021-11-26 4.04 4.04 3.70 3.72 0.0M
2021-11-25 4.20 4.20 4.00 4.16 0.0M
2021-11-24 4.48 4.48 4.08 4.20 0.0M
2021-11-23 4.50 4.50 4.50 4.50 0.0M
2021-11-22 4.54 4.54 4.50 4.50 0.0M
2021-11-19 4.58 4.58 4.50 4.56 0.0M
2021-11-18 4.56 4.60 4.56 4.60 0.0M
2021-11-17 4.56 4.56 4.56 4.56 0.0M
2021-11-16 4.58 4.58 4.56 4.56 0.0M
2021-11-15 4.62 4.62 4.40 4.56 0.0M
2021-11-12 4.62 4.62 4.62 4.62 0.0M
2021-11-11 4.72 4.72 4.58 4.62 0.0M
2021-11-10 4.76 4.78 4.70 4.70 0.0M
2021-11-09 4.86 4.86 4.70 4.76 0.0M
2021-11-08 4.92 4.92 4.78 4.86 0.0M
2021-11-05 4.88 4.88 4.84 4.86 0.0M
2021-11-04 4.80 4.86 4.80 4.86 0.0M
2021-11-03 4.82 4.82 4.78 4.80 0.0M
2021-11-02 4.82 4.82 4.80 4.80 0.0M
2021-11-01 4.82 4.82 4.82 4.82 0.0M
2021-10-29 4.84 4.84 4.82 4.82 0.0M
2021-10-28 4.82 4.82 4.82 4.82 0.0M
2021-10-27 4.82 4.82 4.82 4.82 0.0M
2021-10-26 4.86 4.86 4.80 4.80 0.0M
2021-10-25 4.84 4.86 4.80 4.80 0.0M
2021-10-22 4.78 4.84 4.76 4.84 0.0M
2021-10-21 4.78 4.78 4.76 4.76 0.0M
2021-10-20 4.82 4.82 4.76 4.76 0.0M
2021-10-19 4.88 4.88 4.82 4.82 0.0M
2021-10-18 4.98 5.05 4.82 4.88 0.0M
2021-10-15 4.94 4.98 4.92 4.98 0.0M
2021-10-14 4.86 4.86 4.86 4.86 0.0M
2021-10-13 4.86 4.86 4.86 4.86 0.0M
2021-10-12 4.86 4.86 4.86 4.86 0.0M
2021-10-11 4.86 4.86 4.86 4.86 0.0M
2021-10-08 4.86 4.86 4.86 4.86 0.0M
2021-10-07 4.80 4.82 4.80 4.82 0.0M
2021-10-06 4.84 4.84 4.76 4.80 0.0M
2021-10-05 4.84 4.84 4.84 4.84 0.0M
2021-10-04 4.82 4.82 4.82 4.82 0.0M
2021-10-01 4.82 4.82 4.82 4.82 0.0M
2021-09-30 4.88 4.88 4.82 4.82 0.0M
2021-09-29 4.88 4.88 4.88 4.88 0.0M
2021-09-28 4.90 4.90 4.88 4.88 0.0M
2021-09-27 4.86 4.88 4.86 4.88 0.0M
2021-09-24 4.88 4.88 4.86 4.86 0.0M
2021-09-23 4.86 4.88 4.86 4.86 0.0M
2021-09-22 4.84 4.88 4.84 4.88 0.0M
2021-09-21 4.88 4.88 4.84 4.84 0.0M
2021-09-20 4.88 4.88 4.84 4.84 0.0M
2021-09-17 4.88 4.88 4.88 4.88 0.0M
2021-09-16 4.88 4.88 4.88 4.88 0.0M
2021-09-15 4.88 4.88 4.86 4.86 0.0M
2021-09-14 4.86 4.88 4.86 4.88 0.0M
2021-09-13 4.86 4.86 4.86 4.86 0.0M
2021-09-10 4.86 4.86 4.86 4.86 0.0M
2021-09-09 4.86 4.86 4.86 4.86 0.0M
2021-09-08 4.88 4.88 4.86 4.86 0.0M
2021-09-07 4.88 4.88 4.86 4.86 0.0M
2021-09-06 4.90 4.90 4.88 4.88 0.0M
2021-09-03 4.88 4.88 4.88 4.88 0.0M
2021-09-02 4.88 4.88 4.88 4.88 0.0M
2021-09-01 4.86 4.86 4.86 4.86 0.0M
2021-08-31 4.88 4.88 4.86 4.86 0.0M
2021-08-30 4.90 4.90 4.88 4.88 0.0M
2021-08-27 4.90 4.90 4.90 4.90 0.0M
2021-08-26 4.90 4.90 4.90 4.90 0.0M
2021-08-25 4.90 4.90 4.76 4.90 0.0M
2021-08-24 4.90 4.90 4.90 4.90 0.0M
2021-08-23 4.76 4.90 4.76 4.90 0.0M
2021-08-20 4.74 4.76 4.74 4.76 0.0M
2021-08-19 4.92 4.92 4.74 4.74 0.0M
2021-08-18 4.92 4.92 4.92 4.92 0.0M
2021-08-17 5.10 5.10 4.90 4.90 0.0M
2021-08-16 5.10 5.10 5.10 5.10 0.0M
2021-08-13 5.05 5.05 5.05 5.05 0.0M
2021-08-12 5.05 5.05 5.05 5.05 0.0M
2021-08-11 5.05 5.05 5.05 5.05 0.0M
2021-08-10 5.05 5.05 5.05 5.05 0.0M
2021-08-09 5.20 5.20 5.00 5.00 0.0M
2021-08-06 5.25 5.25 5.25 5.25 0.0M
2021-08-05 5.20 5.30 5.20 5.30 0.0M
2021-08-04 5.20 5.20 5.20 5.20 0.0M
2021-08-03 5.10 5.20 5.10 5.20 0.0M
2021-08-02 5.10 5.20 5.05 5.05 0.0M
2021-07-30 5.25 5.25 5.10 5.10 0.0M
2021-07-29 5.30 5.30 5.30 5.30 0.0M
2021-07-28 5.30 5.30 5.00 5.30 0.0M
2021-07-27 5.35 5.35 5.35 5.35 0.0M
2021-07-26 5.30 5.30 5.30 5.30 0.0M
2021-07-23 5.30 5.30 5.30 5.30 0.0M
2021-07-22 5.35 5.35 5.30 5.30 0.0M
2021-07-21 5.35 5.35 5.35 5.35 0.0M
2021-07-20 5.30 5.35 5.30 5.35 0.0M
2021-07-19 5.30 5.30 5.30 5.30 0.0M
2021-07-16 5.40 5.40 5.30 5.30 0.0M
2021-07-15 5.40 5.40 5.40 5.40 0.0M
2021-07-14 5.40 5.40 5.40 5.40 0.0M
2021-07-13 5.35 5.40 5.35 5.40 0.0M
2021-07-12 5.40 5.40 5.10 5.40 0.0M
2021-07-09 5.40 5.40 5.40 5.40 0.0M
2021-07-08 5.40 5.40 5.40 5.40 0.0M
2021-07-07 5.50 5.50 5.40 5.40 0.0M
2021-07-06 5.50 5.50 5.50 5.50 0.0M
2021-07-05 5.50 5.50 5.50 5.50 0.0M
2021-07-02 5.50 5.50 5.50 5.50 0.0M
2021-07-01 5.50 5.55 5.50 5.55 0.0M
2021-06-30 5.50 5.50 5.50 5.50 0.0M
2021-06-29 5.50 5.50 5.50 5.50 0.0M
2021-06-28 5.50 5.50 5.50 5.50 0.0M
2021-06-25 5.50 5.50 5.50 5.50 0.0M
2021-06-24 5.50 5.50 5.50 5.50 0.0M
2021-06-23 5.50 5.50 5.50 5.50 0.0M
2021-06-22 5.35 5.50 5.35 5.50 0.0M
2021-06-21 5.45 5.45 5.35 5.35 0.0M
2021-06-18 5.45 5.45 5.45 5.45 0.0M
2021-06-17 5.40 5.40 5.40 5.40 0.0M
2021-06-16 5.40 5.40 5.40 5.40 0.0M
2021-06-15 5.60 5.60 5.60 5.60 0.0M
2021-06-14 5.65 5.65 5.60 5.60 0.0M
2021-06-11 5.65 5.65 5.65 5.65 0.0M
2021-06-10 5.65 5.65 5.65 5.65 0.0M
2021-06-09 5.65 5.65 5.65 5.65 0.0M
2021-06-08 5.60 5.65 5.60 5.65 0.0M
2021-06-07 5.60 5.60 5.60 5.60 0.0M
2021-06-04 5.60 5.60 5.60 5.60 0.0M
2021-06-03 5.65 5.65 5.60 5.60 0.0M
2021-06-02 5.65 5.65 5.65 5.65 0.0M
2021-06-01 5.65 5.65 5.65 5.65 0.0M
2021-05-31 5.65 5.70 5.65 5.65 0.0M
2021-05-28 5.75 5.75 5.65 5.65 0.0M
2021-05-27 5.75 5.75 5.70 5.75 0.0M
2021-05-26 5.75 5.75 5.75 5.75 0.0M
2021-05-25 5.75 5.75 5.75 5.75 0.0M
2021-05-24 5.75 5.75 5.70 5.70 0.0M
2021-05-21 5.75 5.75 5.75 5.75 0.0M
2021-05-20 5.70 5.70 5.70 5.70 0.0M
2021-05-19 5.80 5.80 5.80 5.80 0.0M
2021-05-18 5.85 5.85 5.80 5.80 0.0M
2021-05-17 5.80 5.85 5.80 5.85 0.0M
2021-05-14 5.80 5.80 5.80 5.80 0.0M
2021-05-13 5.85 5.85 5.75 5.75 0.0M
2021-05-12 5.70 5.85 5.70 5.85 0.0M
2021-05-11 5.80 5.80 5.70 5.70 0.0M
2021-05-10 5.80 5.80 5.80 5.80 0.0M
2021-05-07 5.80 5.80 5.80 5.80 0.0M
2021-05-06 5.85 5.85 5.80 5.80 0.0M
2021-05-05 5.95 5.95 5.80 5.80 0.0M
2021-05-04 6.05 6.05 5.95 5.95 0.0M
2021-05-03 6.05 6.05 6.05 6.05 0.0M
2021-04-30 6.00 6.05 6.00 6.05 0.0M
2021-04-29 6.10 6.10 5.95 5.95 0.0M
2021-04-28 6.05 6.20 6.05 6.05 0.0M
2021-04-27 5.70 6.05 5.70 6.05 0.0M
2021-04-26 5.55 5.70 5.55 5.70 0.0M
2021-04-23 5.55 5.55 5.55 5.55 0.0M
2021-04-22 5.50 5.55 5.30 5.55 0.0M
2021-04-21 5.50 5.50 5.50 5.50 0.0M
2021-04-20 5.65 5.65 5.40 5.50 0.0M
2021-04-19 5.90 5.90 5.65 5.65 0.0M
2021-04-16 6.00 6.05 5.80 5.90 0.0M
2021-04-15 5.95 7.05 5.95 6.00 0.0M
2021-04-14 5.95 5.95 5.75 5.90 0.0M
2021-04-13 6.10 6.20 5.95 5.95 0.0M
2021-04-12 6.05 6.05 5.95 5.95 0.0M
2021-04-09 6.05 6.05 5.95 6.00 0.0M
2021-04-08 6.00 6.05 5.90 6.05 0.0M
2021-04-07 6.10 6.10 5.95 6.00 0.0M
2021-04-06 6.10 6.10 6.10 6.10 0.0M
2021-04-01 6.30 6.30 6.00 6.05 0.0M
2021-03-31 6.20 6.30 6.00 6.30 0.0M
2021-03-30 6.40 6.40 6.20 6.20 0.0M
2021-03-29 6.50 6.50 6.40 6.40 0.0M
2021-03-26 6.55 6.55 6.40 6.50 0.0M
2021-03-25 6.40 6.50 6.40 6.50 0.0M
2021-03-24 6.75 6.75 6.40 6.40 0.0M
2021-03-23 6.90 7.75 6.65 6.75 0.0M
2021-03-22 7.70 7.70 7.35 7.35 0.0M
2021-03-19 7.00 7.65 6.75 7.10 0.0M
2021-03-18 8.00 8.25 7.40 7.90 0.0M
2021-03-17 7.50 8.45 6.75 7.75 0.0M
2021-03-16 5.80 8.40 5.80 8.30 0.0M
2021-03-15 6.20 6.20 5.65 5.65 0.0M
2021-03-12 6.75 6.75 5.50 6.20 0.0M
2021-03-11 6.75 6.75 6.15 6.70 0.0M
2021-03-10 8.20 8.40 6.75 6.75 0.0M
2021-03-09 5.60 9.00 5.60 8.80 0.0M
2021-03-08 4.60 5.50 4.60 5.10 0.0M
2021-03-05 4.54 4.54 4.52 4.52 0.0M
2021-03-04 4.54 4.54 4.54 4.54 0.0M
2021-03-03 4.54 4.54 4.54 4.54 0.0M
2021-03-02 4.54 4.54 4.54 4.54 0.0M
2021-03-01 4.54 4.54 4.54 4.54 0.0M
2021-02-26 4.56 4.56 4.54 4.54 0.0M
2021-02-25 4.56 4.56 4.56 4.56 0.0M
2021-02-24 4.54 4.54 4.54 4.54 0.0M
2021-02-23 4.62 4.62 4.54 4.54 0.0M
2021-02-22 4.54 4.80 4.48 4.60 0.0M
2021-02-19 4.46 4.54 4.46 4.54 0.0M
2021-02-18 4.60 4.80 4.46 4.46 0.0M
2021-02-17 4.36 4.60 4.36 4.60 0.0M
2021-02-16 4.36 4.36 4.36 4.36 0.0M
2021-02-15 4.34 4.42 4.32 4.36 0.0M
2021-02-12 4.34 4.34 4.34 4.34 0.0M
2021-02-11 4.24 4.32 4.24 4.32 0.0M
2021-02-10 4.12 4.24 4.12 4.24 0.0M
2021-02-09 4.08 4.12 4.08 4.12 0.0M
2021-02-08 4.08 4.08 4.08 4.08 0.0M
2021-02-05 4.08 4.08 4.08 4.08 0.0M
2021-02-04 4.06 4.08 4.06 4.08 0.0M
2021-02-03 4.06 4.06 4.06 4.06 0.0M
2021-02-02 4.06 4.06 4.06 4.06 0.0M
2021-02-01 4.06 4.06 4.06 4.06 0.0M
2021-01-29 4.06 4.06 4.06 4.06 0.0M
2021-01-28 4.06 4.06 4.06 4.06 0.0M
2021-01-27 4.06 4.06 4.06 4.06 0.0M
2021-01-26 4.06 4.06 4.06 4.06 0.0M
2021-01-25 4.16 4.16 4.06 4.06 0.0M
2021-01-22 4.16 4.16 4.16 4.16 0.0M
2021-01-21 4.18 4.20 4.16 4.16 0.0M
2021-01-20 4.18 4.18 4.18 4.18 0.0M
2021-01-19 4.18 4.18 4.18 4.18 0.0M
2021-01-18 4.16 4.18 4.14 4.14 0.0M
2021-01-15 4.18 4.18 4.16 4.16 0.0M
2021-01-14 4.18 4.18 4.18 4.18 0.0M
2021-01-13 4.16 4.16 4.16 4.16 0.0M
2021-01-12 4.16 4.16 4.16 4.16 0.0M
2021-01-11 4.16 4.16 4.16 4.16 0.0M
2021-01-08 4.16 4.16 4.16 4.16 0.0M
2021-01-07 4.14 4.16 4.14 4.16 0.0M
2021-01-06 4.06 4.14 4.06 4.14 0.0M
2021-01-05 4.06 4.06 4.06 4.06 0.0M
2021-01-04 4.04 4.04 4.04 4.04 0.0M