Mint SA (ALMIN)

ALMIN
🏛️ France →
5.64
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 4.94 4.94 4.74 4.93 0.0M
2021-12-30 4.83 4.95 4.64 4.95 0.0M
2021-12-29 4.84 4.90 4.63 4.63 0.0M
2021-12-28 4.95 4.97 4.56 4.84 0.0M
2021-12-27 4.92 5.00 4.82 4.96 0.0M
2021-12-24 4.91 4.99 4.86 4.99 0.0M
2021-12-23 4.99 4.99 4.88 4.91 0.0M
2021-12-22 5.05 5.05 5.05 5.05 0.0M
2021-12-21 4.95 5.05 4.87 5.04 0.0M
2021-12-20 5.18 5.18 4.86 4.98 0.0M
2021-12-17 5.07 5.15 5.03 5.15 0.0M
2021-12-16 5.20 5.20 5.15 5.16 0.0M
2021-12-15 5.17 5.23 5.14 5.23 0.0M
2021-12-14 5.38 5.38 5.17 5.22 0.0M
2021-12-13 5.27 5.35 5.17 5.29 0.0M
2021-12-10 5.19 5.32 5.19 5.29 0.0M
2021-12-09 5.20 5.28 5.15 5.25 0.0M
2021-12-08 5.45 5.45 5.22 5.39 0.0M
2021-12-07 5.31 5.47 5.24 5.47 0.0M
2021-12-06 5.31 5.31 5.12 5.30 0.0M
2021-12-03 5.50 5.59 5.31 5.31 0.0M
2021-12-02 5.47 5.58 5.30 5.50 0.0M
2021-12-01 5.30 5.50 5.25 5.50 0.0M
2021-11-30 5.30 5.40 5.08 5.40 0.0M
2021-11-29 5.40 5.59 5.30 5.57 0.0M
2021-11-26 5.31 5.60 5.31 5.59 0.0M
2021-11-25 5.67 5.73 5.53 5.65 0.0M
2021-11-24 5.60 5.71 5.45 5.71 0.0M
2021-11-23 5.64 5.71 5.52 5.71 0.0M
2021-11-22 5.69 5.69 5.55 5.65 0.0M
2021-11-19 5.60 5.68 5.55 5.57 0.0M
2021-11-18 5.63 5.71 5.57 5.71 0.0M
2021-11-17 5.81 5.84 5.60 5.70 0.0M
2021-11-16 5.95 5.99 5.60 5.84 0.0M
2021-11-15 5.50 6.05 5.50 5.95 0.0M
2021-11-12 5.11 5.48 5.11 5.48 0.0M
2021-11-11 5.18 5.31 5.14 5.23 0.0M
2021-11-10 5.30 5.30 5.02 5.18 0.0M
2021-11-09 5.31 5.31 5.12 5.28 0.0M
2021-11-08 5.28 5.31 5.07 5.31 0.0M
2021-11-05 5.38 5.38 5.00 5.29 0.0M
2021-11-04 5.48 5.48 5.25 5.33 0.0M
2021-11-03 5.41 5.49 5.40 5.44 0.0M
2021-11-02 5.50 5.57 5.35 5.40 0.0M
2021-11-01 5.60 5.65 5.25 5.45 0.0M
2021-10-29 4.75 6.12 4.75 5.60 0.1M
2021-10-28 4.36 4.36 4.13 4.32 0.0M
2021-10-27 4.31 4.40 4.30 4.35 0.0M
2021-10-26 4.40 4.51 4.32 4.38 0.0M
2021-10-25 4.58 4.59 4.51 4.51 0.0M
2021-10-22 4.60 4.60 4.40 4.57 0.0M
2021-10-21 4.55 4.58 4.44 4.53 0.0M
2021-10-20 4.69 4.69 4.56 4.65 0.0M
2021-10-19 4.62 4.68 4.50 4.62 0.0M
2021-10-18 4.84 4.94 4.63 4.76 0.0M
2021-10-15 4.78 4.79 4.50 4.79 0.0M
2021-10-14 5.10 5.10 4.78 4.78 0.0M
2021-10-13 4.62 5.42 4.60 5.10 0.1M
2021-10-12 4.15 4.70 3.96 4.53 0.1M
2021-10-11 5.50 5.50 4.46 4.47 0.2M
2021-10-08 6.29 6.29 5.45 5.59 0.1M
2021-10-07 6.53 6.58 6.39 6.50 0.0M
2021-10-06 6.65 6.65 6.43 6.52 0.0M
2021-10-05 6.71 6.75 6.65 6.69 0.0M
2021-10-04 6.72 6.81 6.60 6.70 0.0M
2021-10-01 6.90 6.90 6.51 6.70 0.0M
2021-09-30 7.00 7.11 6.86 6.86 0.0M
2021-09-29 7.00 7.14 6.80 7.14 0.0M
2021-09-28 7.50 7.52 6.96 7.04 0.0M
2021-09-27 7.64 7.78 7.37 7.47 0.0M
2021-09-24 7.50 7.64 7.48 7.64 0.0M
2021-09-23 7.15 7.46 7.15 7.40 0.0M
2021-09-22 6.63 7.15 6.60 7.15 0.0M
2021-09-21 6.63 6.69 6.48 6.65 0.0M
2021-09-20 6.85 6.90 6.64 6.65 0.0M
2021-09-17 7.00 7.00 6.80 6.91 0.0M
2021-09-16 6.90 7.00 6.75 6.98 0.0M
2021-09-15 7.10 7.18 6.85 6.99 0.0M
2021-09-14 7.50 7.50 7.20 7.30 0.0M
2021-09-13 7.60 7.67 7.50 7.60 0.0M
2021-09-10 7.79 7.80 7.64 7.72 0.0M
2021-09-09 7.51 7.80 7.24 7.80 0.0M
2021-09-08 7.77 7.84 7.52 7.75 0.0M
2021-09-07 7.78 7.90 7.76 7.86 0.0M
2021-09-06 8.00 8.09 7.80 7.88 0.0M
2021-09-03 7.78 8.05 7.78 8.03 0.0M
2021-09-02 7.72 7.91 7.68 7.90 0.0M
2021-09-01 8.14 8.14 7.52 7.78 0.0M
2021-08-31 8.03 8.14 8.01 8.01 0.0M
2021-08-30 8.19 8.19 8.05 8.15 0.0M
2021-08-27 8.25 8.25 7.81 8.19 0.0M
2021-08-26 8.26 8.29 8.12 8.25 0.0M
2021-08-25 8.26 8.30 8.24 8.29 0.0M
2021-08-24 8.27 8.27 8.24 8.26 0.0M
2021-08-23 8.20 8.29 8.15 8.27 0.0M
2021-08-20 8.20 8.30 8.14 8.30 0.0M
2021-08-19 8.40 8.40 8.19 8.30 0.0M
2021-08-18 8.28 8.40 8.23 8.40 0.0M
2021-08-17 8.31 8.38 8.22 8.38 0.0M
2021-08-16 8.35 8.50 8.32 8.44 0.0M
2021-08-13 8.32 8.50 8.32 8.50 0.0M
2021-08-12 8.44 8.44 8.35 8.41 0.0M
2021-08-11 8.35 8.50 8.35 8.44 0.0M
2021-08-10 8.45 8.45 8.37 8.45 0.0M
2021-08-09 8.60 8.60 8.34 8.48 0.0M
2021-08-06 8.26 8.47 8.26 8.45 0.0M
2021-08-05 8.27 8.36 8.27 8.30 0.0M
2021-08-04 8.38 8.51 8.25 8.41 0.0M
2021-08-03 8.50 8.55 8.35 8.48 0.0M
2021-08-02 8.38 8.70 8.38 8.55 0.0M
2021-07-30 8.60 8.60 8.36 8.60 0.0M
2021-07-29 8.50 8.60 8.45 8.60 0.0M
2021-07-28 8.48 8.60 8.40 8.60 0.0M
2021-07-27 8.50 8.70 8.28 8.50 0.0M
2021-07-26 8.76 8.76 8.39 8.45 0.0M
2021-07-23 8.66 8.71 8.36 8.69 0.0M
2021-07-22 8.36 8.89 8.36 8.72 0.0M
2021-07-21 8.20 8.36 8.10 8.36 0.0M
2021-07-20 8.30 8.30 8.20 8.23 0.0M
2021-07-19 8.40 8.40 8.15 8.31 0.0M
2021-07-16 8.34 8.44 8.29 8.39 0.0M
2021-07-15 8.44 8.44 8.20 8.39 0.0M
2021-07-14 8.20 8.44 8.20 8.40 0.0M
2021-07-13 8.28 8.34 8.18 8.33 0.0M
2021-07-12 8.48 8.48 8.21 8.30 0.0M
2021-07-09 8.30 8.51 8.27 8.35 0.0M
2021-07-08 8.70 8.70 8.17 8.37 0.0M
2021-07-07 8.60 8.89 8.53 8.65 0.0M
2021-07-06 8.95 8.95 8.57 8.69 0.0M
2021-07-05 8.90 9.00 8.77 8.82 0.0M
2021-07-02 8.75 9.00 8.75 8.99 0.0M
2021-07-01 8.51 8.79 8.04 8.75 0.0M
2021-06-30 8.55 8.55 8.40 8.50 0.0M
2021-06-29 8.60 8.64 8.50 8.55 0.0M
2021-06-28 8.52 8.69 8.40 8.60 0.0M
2021-06-25 8.74 8.74 8.40 8.63 0.0M
2021-06-24 8.79 8.79 8.50 8.77 0.0M
2021-06-23 8.79 8.79 8.55 8.70 0.0M
2021-06-22 8.80 8.80 8.66 8.80 0.0M
2021-06-21 8.74 8.92 8.61 8.82 0.0M
2021-06-18 8.99 8.99 8.80 8.93 0.0M
2021-06-17 8.99 8.99 8.40 8.78 0.0M
2021-06-16 9.00 9.00 8.90 8.92 0.0M
2021-06-15 8.92 9.05 8.92 9.00 0.0M
2021-06-14 9.04 9.04 8.90 9.02 0.0M
2021-06-11 8.92 9.05 8.92 9.00 0.0M
2021-06-10 9.07 9.07 9.00 9.05 0.0M
2021-06-09 9.08 9.09 8.90 9.00 0.0M
2021-06-08 8.94 9.09 8.89 9.01 0.0M
2021-06-07 9.00 9.14 8.88 9.00 0.0M
2021-06-04 9.10 9.14 9.00 9.10 0.0M
2021-06-03 9.28 9.28 8.92 9.06 0.0M
2021-06-02 9.20 9.20 9.06 9.20 0.0M
2021-06-01 9.20 9.25 9.08 9.18 0.0M
2021-05-31 9.19 9.19 9.06 9.10 0.0M
2021-05-28 9.17 9.24 9.04 9.16 0.0M
2021-05-27 9.12 9.17 8.95 9.17 0.0M
2021-05-26 9.05 9.16 9.00 9.11 0.0M
2021-05-25 9.06 9.17 9.05 9.14 0.0M
2021-05-24 9.25 9.25 9.04 9.17 0.0M
2021-05-21 9.11 9.25 9.05 9.25 0.0M
2021-05-20 9.17 9.22 9.14 9.20 0.0M
2021-05-19 9.18 9.27 9.10 9.17 0.0M
2021-05-18 9.15 9.38 9.15 9.31 0.0M
2021-05-17 9.29 9.40 9.17 9.40 0.0M
2021-05-14 9.33 9.33 9.16 9.25 0.0M
2021-05-13 9.15 9.29 9.14 9.29 0.0M
2021-05-12 9.16 9.32 9.16 9.21 0.0M
2021-05-11 9.23 9.25 9.14 9.25 0.0M
2021-05-10 9.36 9.36 9.23 9.25 0.0M
2021-05-07 9.31 9.46 9.26 9.29 0.0M
2021-05-06 9.51 9.51 9.35 9.41 0.0M
2021-05-05 9.50 9.59 9.45 9.47 0.0M
2021-05-04 9.60 9.78 9.49 9.55 0.0M
2021-05-03 9.57 9.88 9.56 9.64 0.0M
2021-04-30 9.55 9.58 9.45 9.57 0.0M
2021-04-29 9.50 9.69 9.46 9.59 0.0M
2021-04-28 9.60 9.60 9.45 9.50 0.0M
2021-04-27 9.52 9.62 9.40 9.50 0.0M
2021-04-26 9.65 9.76 9.50 9.65 0.0M
2021-04-23 9.74 9.74 9.10 9.60 0.0M
2021-04-22 9.79 9.80 9.40 9.58 0.0M
2021-04-21 9.69 9.86 9.69 9.80 0.0M
2021-04-20 9.95 9.98 9.68 9.80 0.0M
2021-04-19 9.89 10.00 9.76 9.95 0.0M
2021-04-16 9.87 9.87 9.65 9.83 0.0M
2021-04-15 9.48 9.90 9.30 9.89 0.0M
2021-04-14 9.30 9.30 9.04 9.28 0.0M
2021-04-13 9.07 9.46 9.02 9.43 0.0M
2021-04-12 9.00 9.08 8.85 9.05 0.0M
2021-04-09 8.90 9.09 8.87 9.00 0.0M
2021-04-08 8.99 9.06 8.90 8.96 0.0M
2021-04-07 9.03 9.03 8.85 8.98 0.0M
2021-04-06 9.38 9.38 8.85 9.04 0.0M
2021-04-01 9.04 9.07 8.93 9.00 0.0M
2021-03-31 8.87 9.04 8.85 9.04 0.0M
2021-03-30 9.02 9.02 8.87 8.89 0.0M
2021-03-29 9.10 9.10 8.91 9.00 0.0M
2021-03-26 9.16 9.16 9.00 9.09 0.0M
2021-03-25 9.11 9.20 9.04 9.11 0.0M
2021-03-24 9.10 9.22 9.10 9.20 0.0M
2021-03-23 9.06 9.20 9.06 9.20 0.0M
2021-03-22 9.15 9.17 9.05 9.17 0.0M
2021-03-19 9.15 9.15 9.00 9.05 0.0M
2021-03-18 9.23 9.23 9.04 9.15 0.0M
2021-03-17 9.17 9.17 9.05 9.12 0.0M
2021-03-16 9.01 9.24 8.95 9.15 0.0M
2021-03-15 9.15 9.39 8.95 8.95 0.0M
2021-03-12 9.19 9.36 9.07 9.07 0.0M
2021-03-11 9.30 9.39 9.05 9.19 0.0M
2021-03-10 9.35 9.35 9.17 9.30 0.0M
2021-03-09 9.26 9.38 9.26 9.33 0.0M
2021-03-08 9.30 9.47 9.22 9.38 0.0M
2021-03-05 9.58 9.58 9.05 9.40 0.0M
2021-03-04 9.86 9.86 9.33 9.58 0.0M
2021-03-03 9.82 9.82 9.52 9.65 0.0M
2021-03-02 9.80 9.83 9.61 9.83 0.0M
2021-03-01 9.78 9.83 9.63 9.77 0.0M
2021-02-26 9.86 9.86 9.71 9.83 0.0M
2021-02-25 9.61 9.87 9.61 9.83 0.0M
2021-02-24 9.60 9.87 9.60 9.83 0.0M
2021-02-23 9.48 9.66 9.46 9.60 0.0M
2021-02-22 9.46 9.59 9.32 9.48 0.0M
2021-02-19 9.41 9.62 9.40 9.61 0.0M
2021-02-18 9.73 9.73 9.48 9.68 0.0M
2021-02-17 9.76 9.81 9.40 9.74 0.0M
2021-02-16 10.00 10.00 9.77 9.88 0.0M
2021-02-15 10.04 10.06 9.10 10.00 0.0M
2021-02-12 10.02 10.04 10.00 10.00 0.1M
2021-02-11 10.20 10.20 10.02 10.02 0.0M
2021-02-10 10.04 10.24 10.00 10.20 0.0M
2021-02-09 10.02 10.04 10.00 10.04 0.0M
2021-02-08 10.02 10.04 10.00 10.02 0.0M
2021-02-05 10.04 10.04 10.00 10.02 0.0M
2021-02-04 10.02 10.04 10.00 10.02 0.0M
2021-02-03 10.06 10.06 10.00 10.02 0.0M
2021-02-02 10.06 10.06 10.00 10.00 0.0M
2021-02-01 10.00 10.06 10.00 10.00 0.0M
2021-01-29 9.99 9.99 9.95 9.96 0.1M
2021-01-28 9.93 9.96 9.92 9.94 0.0M
2021-01-27 9.93 9.95 9.91 9.95 0.0M
2021-01-26 9.96 9.96 9.89 9.93 0.0M
2021-01-25 9.96 9.96 9.88 9.95 0.0M
2021-01-22 9.94 9.97 9.90 9.91 0.0M
2021-01-21 9.95 9.97 9.92 9.97 0.0M
2021-01-20 10.00 10.02 9.94 9.96 0.0M
2021-01-19 9.96 10.00 9.93 9.98 0.0M
2021-01-18 9.95 9.98 9.94 9.95 0.0M
2021-01-15 9.93 9.99 9.93 9.99 0.0M
2021-01-14 9.91 9.99 9.90 9.99 0.0M
2021-01-13 9.90 9.93 9.89 9.90 0.0M
2021-01-12 9.90 9.92 9.89 9.89 0.0M
2021-01-11 9.85 9.90 9.85 9.90 0.0M
2021-01-08 9.88 9.88 9.85 9.85 0.0M
2021-01-07 9.87 9.88 9.83 9.88 0.0M
2021-01-06 9.84 9.89 9.82 9.88 0.0M
2021-01-05 9.83 9.87 9.83 9.84 0.0M
2021-01-04 9.81 9.86 9.81 9.83 0.0M