Rapid Nutrition PLC (ALRPD)

ALRPD
🏛️ France →
0.00
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
2022-12-30 4.50 4.50 3.50 3.50 0.0M
2022-12-29 4.00 4.50 3.50 4.50 0.0M
2022-12-28 4.50 4.50 4.00 4.00 0.0M
2022-12-27 4.50 4.50 3.50 4.50 0.0M
2022-12-23 4.50 4.50 4.00 4.50 0.0M
2022-12-22 4.00 4.50 3.50 4.50 0.0M
2022-12-21 4.00 4.50 3.50 3.50 0.0M
2022-12-20 4.00 4.50 3.50 4.00 0.0M
2022-12-19 4.00 4.50 3.50 3.50 0.0M
2022-12-16 3.50 4.00 3.50 3.50 0.0M
2022-12-15 3.50 4.00 3.00 4.00 0.0M
2022-12-14 3.50 3.50 3.00 3.50 0.0M
2022-12-13 3.50 4.00 3.00 3.00 0.0M
2022-12-12 4.00 4.00 3.00 4.00 0.0M
2022-12-09 4.50 5.00 3.50 4.00 0.0M
2022-12-08 5.00 5.00 4.00 4.50 0.0M
2022-12-07 5.00 5.50 4.50 5.00 0.0M
2022-12-06 5.50 6.00 5.00 5.00 0.0M
2022-12-05 5.00 5.50 4.50 5.50 0.0M
2022-12-02 5.50 6.00 4.50 5.00 0.0M
2022-12-01 6.00 6.50 5.50 6.00 0.0M
2022-11-30 7.50 7.50 6.00 6.50 0.0M
2022-11-29 9.00 9.00 6.50 7.00 0.0M
2022-11-28 9.50 10.00 8.00 9.00 0.0M
2022-11-25 7.00 9.50 7.00 9.00 0.0M
2022-11-24 8.50 9.00 7.00 7.00 0.0M
2022-11-23 7.00 10.50 7.00 8.50 0.1M
2022-11-22 6.00 7.00 6.00 6.50 0.0M
2022-11-21 6.50 7.50 5.50 6.00 0.0M
2022-11-18 5.00 6.50 5.00 6.00 0.0M
2022-11-17 7.00 7.50 5.00 5.00 0.0M
2022-11-16 4.00 8.50 4.00 6.50 0.0M
2022-11-15 4.50 4.50 3.50 4.50 0.0M
2022-11-14 4.50 5.00 4.50 4.50 0.0M
2022-11-11 5.00 5.00 4.00 5.00 0.0M
2022-11-10 5.50 5.50 4.50 5.00 0.0M
2022-11-09 5.00 5.50 4.50 5.00 0.0M
2022-11-08 5.50 6.00 5.00 5.00 0.0M
2022-11-07 6.00 6.50 5.00 5.50 0.0M
2022-11-04 6.50 8.00 6.00 6.00 0.0M
2022-11-03 7.50 7.50 6.00 6.50 0.0M
2022-11-02 8.50 8.50 7.00 7.50 0.0M
2022-11-01 9.50 9.50 7.50 9.00 0.0M
2022-10-31 9.50 9.50 9.00 9.50 0.0M
2022-10-28 9.00 9.50 9.00 9.50 0.0M
2022-10-27 9.00 9.50 9.00 9.50 0.0M
2022-10-26 9.50 9.50 8.50 9.50 0.0M
2022-10-25 9.00 10.00 9.00 9.50 0.0M
2022-10-24 9.50 10.00 9.00 9.00 0.0M
2022-10-21 9.50 10.00 9.00 9.50 0.0M
2022-10-20 9.50 10.00 9.50 9.50 0.0M
2022-10-19 10.00 10.00 9.00 10.00 0.0M
2022-10-18 9.00 10.00 9.00 10.00 0.0M
2022-10-17 9.00 9.00 8.50 9.00 0.0M
2022-10-14 9.50 10.00 8.50 8.50 0.0M
2022-10-13 9.00 10.00 8.50 9.50 0.0M
2022-10-12 9.50 9.50 8.50 9.00 0.0M
2022-10-11 10.00 10.50 9.00 9.00 0.0M
2022-10-10 9.50 12.00 9.00 10.50 0.0M
2022-10-07 10.00 10.00 9.00 9.50 0.0M
2022-10-06 9.00 10.00 9.00 10.00 0.0M
2022-10-05 9.00 9.50 8.50 9.00 0.0M
2022-10-04 11.00 11.00 9.00 9.50 0.0M
2022-10-03 10.00 12.00 10.00 10.50 0.0M
2022-09-30 11.00 11.00 9.50 10.00 0.0M
2022-09-29 10.00 11.00 9.00 10.00 0.0M
2022-09-28 9.50 10.50 9.00 10.50 0.0M
2022-09-27 9.50 9.50 8.50 9.50 0.0M
2022-09-26 12.00 12.50 9.00 10.00 0.0M
2022-09-23 9.00 11.50 8.50 11.50 0.0M
2022-09-22 9.00 9.00 8.50 8.50 0.0M
2022-09-21 10.00 10.50 8.50 8.50 0.0M
2022-09-20 9.50 11.00 9.00 10.00 0.0M
2022-09-19 10.00 10.50 9.00 9.50 0.0M
2022-09-16 9.00 9.50 7.50 9.50 0.0M
2022-09-15 10.50 11.00 9.00 9.00 0.0M
2022-09-14 11.00 13.00 9.50 10.50 0.0M
2022-09-13 10.50 11.00 10.00 11.00 0.0M
2022-09-12 11.50 12.50 10.00 10.00 0.0M
2022-09-09 12.00 13.50 10.50 11.50 0.0M
2022-09-08 13.50 14.00 12.00 12.50 0.0M
2022-09-07 14.00 15.00 12.50 13.00 0.0M
2022-09-06 17.50 18.50 14.00 14.50 0.0M
2022-09-05 17.50 18.00 15.50 16.50 0.0M
2022-09-02 17.50 18.00 16.00 17.00 0.0M
2022-09-01 18.00 19.00 17.00 17.50 0.0M
2022-08-31 19.00 20.00 17.50 18.00 0.0M
2022-08-30 17.50 21.50 17.50 18.00 0.0M
2022-08-29 18.50 18.50 17.00 18.00 0.0M
2022-08-26 21.00 21.00 17.50 18.50 0.0M
2022-08-25 16.50 22.50 15.50 21.50 0.0M
2022-08-24 16.50 16.50 14.50 16.50 0.0M
2022-08-23 17.00 17.00 12.00 16.50 0.0M
2022-08-22 18.50 18.50 17.50 18.00 0.0M
2022-08-19 17.50 19.00 17.50 18.50 0.0M
2022-08-18 18.00 19.00 16.50 17.50 0.0M
2022-08-17 20.00 20.50 17.50 18.00 0.0M
2022-08-16 19.50 20.00 18.50 20.00 0.0M
2022-08-15 21.50 21.50 19.00 20.00 0.0M
2022-08-12 19.50 21.50 19.50 21.00 0.0M
2022-08-11 20.00 20.50 19.00 20.00 0.0M
2022-08-10 22.50 23.00 19.00 20.00 0.0M
2022-08-09 21.50 27.00 21.00 22.50 0.0M
2022-08-08 21.00 22.00 20.00 20.00 0.0M
2022-08-05 20.00 21.00 17.50 21.00 0.0M
2022-08-04 20.00 20.50 18.50 19.50 0.0M
2022-08-03 21.00 21.50 19.00 19.50 0.0M
2022-08-02 21.00 23.50 19.00 20.00 0.0M
2022-08-01 22.00 22.50 19.00 20.50 0.0M
2022-07-29 23.00 26.50 21.00 22.00 0.0M
2022-07-28 24.50 26.00 22.00 23.00 0.0M
2022-07-27 28.50 29.00 24.00 24.50 0.0M
2022-07-26 28.50 29.00 27.50 28.50 0.0M
2022-07-25 30.00 30.00 27.50 29.00 0.0M
2022-07-22 30.00 31.00 28.50 30.00 0.0M
2022-07-21 28.00 30.50 27.50 30.00 0.0M
2022-07-20 30.00 30.00 27.50 29.00 0.0M
2022-07-19 31.00 32.00 29.50 30.00 0.0M
2022-07-18 30.50 32.00 29.00 31.00 0.0M
2022-07-15 31.50 33.00 28.50 29.00 0.0M
2022-07-14 32.00 34.50 30.50 32.00 0.0M
2022-07-13 34.50 36.00 31.00 32.50 0.0M
2022-07-12 28.50 35.00 28.00 33.50 0.0M
2022-07-11 29.00 29.00 27.00 28.50 0.0M
2022-07-08 28.00 30.00 27.50 28.00 0.0M
2022-07-07 27.50 29.50 27.00 27.50 0.0M
2022-07-06 31.00 32.00 28.00 28.00 0.0M
2022-07-05 30.50 32.00 27.50 31.00 0.0M
2022-07-04 30.50 32.50 29.00 29.00 0.0M
2022-07-01 31.50 35.00 30.00 31.00 0.0M
2022-06-30 42.50 42.50 31.00 33.00 0.0M
2022-06-29 32.00 42.50 31.50 40.00 0.0M
2022-06-28 27.00 32.50 27.00 31.00 0.0M
2022-06-27 27.00 29.00 26.00 28.00 0.0M
2022-06-24 25.00 30.00 24.00 27.00 0.0M
2022-06-23 25.50 27.00 22.00 25.50 0.0M
2022-06-22 24.00 25.50 22.00 25.50 0.0M
2022-06-21 24.00 26.00 22.00 23.50 0.0M
2022-06-20 27.00 27.50 22.00 24.00 0.0M
2022-06-17 23.00 27.00 21.00 25.00 0.0M
2022-06-16 26.50 28.50 21.50 23.00 0.0M
2022-06-15 24.00 30.00 23.50 26.50 0.0M
2022-06-14 29.00 30.00 24.00 26.00 0.0M
2022-06-13 30.50 31.50 27.50 29.00 0.0M
2022-06-10 33.00 34.00 30.00 31.50 0.0M
2022-06-09 32.00 36.50 30.50 33.50 0.0M
2022-06-08 32.50 34.00 30.50 33.50 0.0M
2022-06-07 36.00 39.00 33.00 33.50 0.0M
2022-06-06 36.00 40.50 35.00 38.00 0.0M
2022-06-03 42.00 42.00 36.00 36.00 0.0M
2022-06-02 42.00 45.00 38.50 41.00 0.0M
2022-06-01 41.50 45.00 40.50 41.50 0.0M
2022-05-31 44.50 46.00 40.00 42.50 0.0M
2022-05-30 49.50 54.00 43.50 44.50 0.0M
2022-05-27 44.50 57.50 43.50 46.00 0.0M
2022-05-26 35.50 45.00 32.50 43.50 0.0M
2022-05-25 38.00 42.00 32.50 34.50 0.0M
2022-05-24 40.50 43.50 34.00 37.00 0.0M
2022-05-23 42.50 46.50 38.00 40.50 0.0M
2022-05-20 49.00 51.00 43.00 43.00 0.0M
2022-05-19 48.00 54.00 43.00 48.50 0.0M
2022-05-18 44.00 49.50 41.00 42.50 0.0M
2022-05-17 48.00 48.50 41.00 44.00 0.0M
2022-05-16 44.50 49.50 38.50 47.00 0.0M
2022-05-13 55.00 56.00 42.50 44.00 0.0M
2022-05-12 55.50 63.00 49.00 51.50 0.0M
2022-05-11 61.50 69.00 48.50 53.00 0.0M
2022-05-10 86.00 87.00 59.50 62.50 0.0M
2022-05-09 92.00 104.00 79.00 83.00 0.0M
2022-05-06 74.00 91.50 67.50 90.00 0.0M
2022-05-05 80.00 92.00 62.50 70.00 0.0M
2022-05-04 74.00 122.00 74.00 86.00 0.1M
2022-05-03 62.00 74.00 61.50 74.00 0.0M
2022-05-02 65.00 74.50 58.00 58.50 0.0M
2022-04-29 63.00 73.50 54.00 61.00 0.0M
2022-04-28 49.50 63.50 45.00 57.50 0.0M
2022-04-27 45.50 60.00 42.50 50.00 0.0M
2022-04-26 63.00 63.00 37.00 40.00 0.0M
2022-04-25 61.50 67.00 52.00 61.00 0.0M
2022-04-22 66.00 83.50 50.00 58.00 0.0M
2022-04-21 36.00 76.00 33.50 72.00 0.1M
2022-04-20 23.50 34.00 21.50 33.00 0.0M
2022-04-19 22.00 24.00 20.00 22.00 0.0M
2022-04-14 21.50 23.50 21.00 21.00 0.0M
2022-04-13 24.00 24.00 21.00 22.50 0.0M
2022-04-12 19.00 25.50 18.50 24.00 0.0M
2022-04-11 19.00 20.00 17.50 18.50 0.0M
2022-04-08 20.50 22.50 17.50 18.00 0.0M
2022-04-07 27.00 30.00 19.50 20.00 0.0M
2022-04-06 18.00 33.50 17.00 27.50 0.0M
2022-04-05 18.00 19.50 17.00 17.50 0.0M
2022-04-04 18.00 19.50 17.50 18.00 0.0M
2022-04-01 17.00 18.50 16.50 17.00 0.0M
2022-03-31 20.50 23.00 17.50 17.50 0.0M
2022-03-30 19.50 19.50 17.50 18.50 0.0M
2022-03-29 19.00 19.50 18.00 19.50 0.0M
2022-03-28 20.00 23.00 18.00 19.00 0.0M
2022-03-25 20.00 20.00 18.50 20.00 0.0M
2022-03-24 20.50 23.00 18.00 19.50 0.0M
2022-03-23 22.50 28.00 19.00 20.50 0.0M
2022-03-22 23.00 23.50 21.00 22.50 0.0M
2022-03-21 26.00 26.00 21.50 22.50 0.0M
2022-03-18 30.00 30.00 25.00 25.00 0.0M
2022-03-17 31.50 34.50 28.00 30.00 0.0M
2022-03-16 32.00 37.00 29.00 31.50 0.0M
2022-03-15 35.00 35.00 31.00 32.00 0.0M
2022-03-14 36.50 39.00 31.50 33.00 0.0M
2022-03-11 39.50 41.00 33.00 36.50 0.0M
2022-03-10 43.00 43.00 38.50 40.00 0.0M
2022-03-09 40.00 47.50 38.50 39.50 0.0M
2022-03-08 43.00 53.00 37.00 37.00 0.0M
2022-03-07 46.00 48.00 35.50 41.00 0.0M
2022-03-04 40.00 40.50 32.00 34.00 0.0M
2022-03-03 43.50 46.50 40.00 42.00 0.0M
2022-03-02 53.00 53.00 42.00 45.00 0.0M
2022-03-01 59.50 65.00 47.50 47.50 0.0M
2022-02-28 49.00 69.00 49.00 56.50 0.0M
2022-02-25 54.00 86.00 43.00 51.50 0.0M
2022-02-24 69.50 79.00 47.50 50.00 0.0M
2022-02-23 91.00 111.00 73.00 80.00 0.0M
2022-02-22 112.00 165.00 92.00 92.00 0.0M
2022-02-21 190.00 190.00 115.00 121.00 0.0M
2022-02-18 250.00 272.00 153.00 165.00 0.0M
2022-02-17 103.00 324.00 98.00 200.00 0.0M
2022-02-16 43.00 92.00 43.00 92.00 0.0M
2022-02-15 21.50 61.50 21.00 40.00 0.0M
2022-02-14 22.00 22.50 21.00 21.00 0.0M
2022-02-11 22.00 22.00 22.00 22.00 0.0M
2022-02-10 22.00 22.00 22.00 22.00 0.0M
2022-02-09 27.50 28.50 21.00 22.00 0.0M
2022-02-08 21.50 30.00 21.50 27.50 0.0M
2022-02-07 20.50 22.50 20.50 21.50 0.0M
2022-02-04 22.00 22.50 22.00 22.00 0.0M
2022-02-03 24.00 25.00 20.00 22.50 0.0M
2022-02-02 24.50 24.50 23.00 24.00 0.0M
2022-02-01 26.00 26.00 24.50 24.50 0.0M
2022-01-31 26.00 26.00 26.00 26.00 0.0M
2022-01-28 27.00 27.00 25.00 26.00 0.0M
2022-01-27 28.00 28.00 26.00 27.00 0.0M
2022-01-26 31.00 31.00 27.00 28.00 0.0M
2022-01-25 35.00 35.00 27.00 31.00 0.0M
2022-01-24 36.00 36.00 33.00 33.00 0.0M
2022-01-21 34.00 41.50 25.00 36.00 0.0M
2022-01-20 39.50 42.50 33.00 34.00 0.0M
2022-01-19 39.50 39.50 39.50 39.50 0.0M
2022-01-18 34.00 44.00 34.00 39.50 0.0M
2022-01-17 37.00 37.00 33.00 34.00 0.0M
2022-01-14 46.50 46.50 34.00 37.00 0.0M
2022-01-13 47.00 47.00 47.00 47.00 0.0M
2022-01-12 47.00 47.00 47.00 47.00 0.0M
2022-01-11 48.50 48.50 40.00 47.50 0.0M
2022-01-10 46.50 51.50 46.50 49.00 0.0M
2022-01-07 51.50 52.00 43.00 46.50 0.0M
2022-01-06 52.00 52.50 52.00 52.50 0.0M
2022-01-05 51.00 60.00 46.50 54.00 0.0M
2022-01-04 52.50 52.50 52.50 52.50 0.0M
2022-01-03 49.50 53.00 40.50 53.00 0.0M