Reworld Media (ALREW)

ALREW
🏛️ France →
1.91
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 7.39 7.47 7.28 7.47 0.0M
2021-12-30 7.34 7.48 7.32 7.39 0.0M
2021-12-29 7.45 7.55 7.34 7.38 0.0M
2021-12-28 7.40 7.52 7.25 7.51 0.1M
2021-12-27 7.75 7.75 7.24 7.31 0.1M
2021-12-24 7.79 7.79 7.58 7.70 0.0M
2021-12-23 7.40 7.85 7.40 7.80 0.1M
2021-12-22 7.50 7.50 7.27 7.41 0.1M
2021-12-21 7.20 7.51 7.11 7.33 0.2M
2021-12-20 6.90 7.16 6.81 7.11 0.1M
2021-12-17 6.94 7.00 6.83 7.00 0.1M
2021-12-16 7.10 7.10 6.89 6.97 0.1M
2021-12-15 6.94 7.03 6.92 6.99 0.0M
2021-12-14 7.08 7.08 6.83 6.89 0.1M
2021-12-13 7.20 7.42 7.03 7.10 0.1M
2021-12-10 7.02 7.17 6.90 7.08 0.0M
2021-12-09 7.10 7.10 6.90 6.94 0.0M
2021-12-08 7.19 7.19 7.00 7.09 0.0M
2021-12-07 7.00 7.22 7.00 7.20 0.1M
2021-12-06 6.84 6.93 6.83 6.93 0.0M
2021-12-03 6.91 6.99 6.83 6.90 0.1M
2021-12-02 7.26 7.28 6.79 7.03 0.1M
2021-12-01 7.02 7.15 6.91 7.14 0.1M
2021-11-30 6.83 7.02 6.81 6.98 0.1M
2021-11-29 6.85 7.13 6.80 6.99 0.1M
2021-11-26 6.90 7.10 6.80 7.04 0.2M
2021-11-25 7.17 7.18 7.01 7.18 0.0M
2021-11-24 7.07 7.14 6.93 7.14 0.1M
2021-11-23 7.07 7.22 6.95 7.18 0.1M
2021-11-22 7.36 7.49 7.06 7.20 0.1M
2021-11-19 7.64 7.65 7.15 7.36 0.1M
2021-11-18 7.45 7.48 7.30 7.48 0.1M
2021-11-17 7.50 7.50 7.31 7.45 0.1M
2021-11-16 7.64 7.68 7.38 7.38 0.1M
2021-11-15 7.46 7.68 7.28 7.58 0.2M
2021-11-12 7.69 7.69 7.27 7.33 0.1M
2021-11-11 7.70 7.70 7.47 7.65 0.1M
2021-11-10 7.20 7.80 7.20 7.69 0.3M
2021-11-09 6.85 7.29 6.80 7.19 0.3M
2021-11-08 6.64 6.90 6.60 6.82 0.1M
2021-11-05 6.67 6.72 6.52 6.63 0.0M
2021-11-04 6.69 6.80 6.55 6.63 0.1M
2021-11-03 6.60 6.66 6.48 6.61 0.1M
2021-11-02 6.81 6.81 6.53 6.59 0.1M
2021-11-01 6.70 6.93 6.67 6.77 0.1M
2021-10-29 6.52 6.72 6.43 6.61 0.1M
2021-10-28 6.36 6.67 6.33 6.66 0.3M
2021-10-27 6.18 6.29 6.04 6.19 0.1M
2021-10-26 6.23 6.24 6.08 6.18 0.1M
2021-10-25 6.14 6.37 6.06 6.22 0.1M
2021-10-22 6.19 6.30 6.10 6.14 0.1M
2021-10-21 6.63 6.63 5.97 6.20 0.4M
2021-10-20 6.69 6.70 6.43 6.54 0.1M
2021-10-19 6.48 6.78 6.41 6.69 0.3M
2021-10-18 6.44 6.47 6.28 6.28 0.1M
2021-10-15 6.66 6.76 6.34 6.48 0.2M
2021-10-14 6.41 6.66 6.38 6.65 0.1M
2021-10-13 6.43 6.69 6.24 6.40 0.2M
2021-10-12 5.86 6.50 5.86 6.47 0.3M
2021-10-11 6.06 6.13 5.79 5.93 0.1M
2021-10-08 6.00 6.27 5.92 6.13 0.2M
2021-10-07 5.88 5.99 5.73 5.99 0.1M
2021-10-06 5.84 5.94 5.68 5.91 0.1M
2021-10-05 5.49 6.00 5.49 5.90 0.3M
2021-10-04 5.81 5.88 5.40 5.49 0.2M
2021-10-01 6.02 6.20 5.75 5.80 0.2M
2021-09-30 5.70 6.07 5.62 6.05 0.2M
2021-09-29 5.83 5.90 5.56 5.61 0.1M
2021-09-28 5.91 5.98 5.68 5.83 0.2M
2021-09-27 5.76 6.15 5.68 6.05 0.3M
2021-09-24 5.37 5.94 5.25 5.89 0.6M
2021-09-23 5.11 5.88 5.08 5.38 0.9M
2021-09-22 4.39 4.80 4.38 4.80 0.3M
2021-09-21 4.31 4.42 4.31 4.33 0.0M
2021-09-20 4.40 4.44 4.21 4.37 0.1M
2021-09-17 4.55 4.60 4.42 4.47 0.0M
2021-09-16 4.64 4.69 4.47 4.52 0.1M
2021-09-15 4.31 4.68 4.27 4.68 0.2M
2021-09-14 4.25 4.31 4.25 4.30 0.0M
2021-09-13 4.32 4.42 4.26 4.27 0.1M
2021-09-10 4.42 4.47 4.34 4.40 0.0M
2021-09-09 4.29 4.40 4.25 4.40 0.0M
2021-09-08 4.37 4.38 4.24 4.30 0.1M
2021-09-07 4.45 4.46 4.37 4.40 0.0M
2021-09-06 4.35 4.53 4.32 4.41 0.1M
2021-09-03 4.27 4.38 4.21 4.32 0.1M
2021-09-02 4.10 4.35 4.10 4.28 0.2M
2021-09-01 4.08 4.15 4.08 4.11 0.0M
2021-08-31 4.06 4.16 4.06 4.11 0.0M
2021-08-30 4.15 4.16 4.06 4.06 0.1M
2021-08-27 4.00 4.16 4.00 4.10 0.1M
2021-08-26 3.99 4.05 3.95 3.99 0.0M
2021-08-25 4.00 4.00 3.93 3.98 0.0M
2021-08-24 4.03 4.03 3.92 3.99 0.0M
2021-08-23 3.92 4.04 3.92 3.95 0.0M
2021-08-20 3.90 3.98 3.84 3.92 0.0M
2021-08-19 3.99 3.99 3.74 3.81 0.1M
2021-08-18 3.99 4.01 3.97 3.98 0.0M
2021-08-17 3.98 4.02 3.98 3.99 0.0M
2021-08-16 4.00 4.01 3.97 4.00 0.0M
2021-08-13 4.05 4.05 3.98 4.00 0.0M
2021-08-12 4.01 4.04 3.99 4.00 0.0M
2021-08-11 4.03 4.10 3.97 4.05 0.1M
2021-08-10 4.12 4.12 4.09 4.10 0.0M
2021-08-09 4.07 4.12 4.07 4.12 0.0M
2021-08-06 4.12 4.14 4.06 4.10 0.0M
2021-08-05 4.12 4.16 4.08 4.16 0.0M
2021-08-04 4.05 4.13 4.04 4.10 0.0M
2021-08-03 4.10 4.11 4.08 4.08 0.0M
2021-08-02 4.10 4.13 4.10 4.10 0.0M
2021-07-30 4.12 4.14 4.05 4.12 0.0M
2021-07-29 4.15 4.15 4.05 4.09 0.1M
2021-07-28 4.10 4.19 4.05 4.12 0.1M
2021-07-27 3.98 4.08 3.96 4.04 0.1M
2021-07-26 4.04 4.06 3.98 4.00 0.1M
2021-07-23 3.97 4.15 3.92 4.00 0.1M
2021-07-22 3.84 3.99 3.82 3.94 0.1M
2021-07-21 3.75 4.09 3.72 3.84 0.2M
2021-07-20 3.66 3.69 3.57 3.57 0.0M
2021-07-19 3.75 3.76 3.61 3.61 0.1M
2021-07-16 3.72 3.80 3.72 3.75 0.0M
2021-07-15 3.77 3.80 3.71 3.71 0.0M
2021-07-14 3.82 3.82 3.76 3.76 0.0M
2021-07-13 3.80 3.82 3.76 3.76 0.0M
2021-07-12 3.95 3.95 3.80 3.80 0.0M
2021-07-09 3.87 4.00 3.84 3.86 0.1M
2021-07-08 3.86 3.96 3.79 3.96 0.1M
2021-07-07 3.77 3.99 3.77 3.97 0.1M
2021-07-06 3.87 3.91 3.77 3.77 0.1M
2021-07-05 4.00 4.00 3.86 3.87 0.1M
2021-07-02 3.96 3.96 3.83 3.83 0.0M
2021-07-01 3.87 3.95 3.82 3.86 0.0M
2021-06-30 3.93 3.93 3.77 3.83 0.0M
2021-06-29 3.92 4.00 3.86 3.86 0.1M
2021-06-28 4.00 4.00 3.86 3.88 0.0M
2021-06-25 4.00 4.00 3.94 3.96 0.0M
2021-06-24 3.91 4.00 3.91 4.00 0.0M
2021-06-23 4.00 4.00 3.88 3.92 0.0M
2021-06-22 4.15 4.15 3.95 3.95 0.0M
2021-06-21 4.01 4.10 3.99 4.10 0.1M
2021-06-18 4.17 4.17 3.96 4.01 0.1M
2021-06-17 4.12 4.16 4.03 4.09 0.0M
2021-06-16 4.21 4.23 4.12 4.20 0.0M
2021-06-15 4.21 4.24 4.14 4.21 0.0M
2021-06-14 4.20 4.20 4.12 4.16 0.0M
2021-06-11 4.18 4.22 4.12 4.12 0.0M
2021-06-10 4.30 4.30 4.17 4.22 0.0M
2021-06-09 4.31 4.36 4.17 4.28 0.1M
2021-06-08 4.39 4.39 4.23 4.29 0.0M
2021-06-07 4.30 4.40 4.24 4.35 0.1M
2021-06-04 4.40 4.42 4.20 4.24 0.2M
2021-06-03 4.06 4.34 4.00 4.34 0.2M
2021-06-02 4.05 4.05 3.97 4.01 0.0M
2021-06-01 4.13 4.13 3.96 4.05 0.1M
2021-05-31 4.05 4.17 4.02 4.07 0.1M
2021-05-28 4.09 4.10 4.01 4.02 0.0M
2021-05-27 4.00 4.07 3.93 4.03 0.1M
2021-05-26 4.03 4.12 3.93 4.00 0.1M
2021-05-25 3.99 4.10 3.99 4.02 0.0M
2021-05-24 4.12 4.13 3.96 3.97 0.1M
2021-05-21 4.18 4.20 4.07 4.17 0.1M
2021-05-20 4.00 4.19 3.97 4.09 0.2M
2021-05-19 3.91 4.00 3.91 3.94 0.0M
2021-05-18 4.01 4.01 3.91 3.91 0.0M
2021-05-17 4.17 4.23 3.90 3.91 0.1M
2021-05-14 4.09 4.10 3.98 4.06 0.1M
2021-05-13 4.04 4.06 3.89 4.05 0.1M
2021-05-12 3.94 4.07 3.94 3.99 0.1M
2021-05-11 4.02 4.04 3.94 3.94 0.1M
2021-05-10 4.12 4.14 4.00 4.03 0.1M
2021-05-07 4.13 4.22 4.05 4.15 0.1M
2021-05-06 4.21 4.22 3.96 4.07 0.2M
2021-05-05 4.23 4.38 4.19 4.24 0.2M
2021-05-04 3.87 4.22 3.87 4.16 0.2M
2021-05-03 4.11 4.14 3.86 3.88 0.2M
2021-04-30 4.32 4.33 3.96 4.13 0.4M
2021-04-29 4.39 4.39 4.32 4.35 0.0M
2021-04-28 4.40 4.41 4.25 4.37 0.1M
2021-04-27 4.40 4.45 4.38 4.40 0.0M
2021-04-26 4.40 4.42 4.30 4.36 0.1M
2021-04-23 4.35 4.39 4.25 4.39 0.1M
2021-04-22 4.35 4.57 4.33 4.38 0.1M
2021-04-21 4.35 4.43 4.23 4.34 0.1M
2021-04-20 4.52 4.56 4.30 4.38 0.1M
2021-04-19 4.53 4.60 4.50 4.56 0.1M
2021-04-16 4.70 4.70 4.24 4.63 0.4M
2021-04-15 4.70 4.78 4.67 4.68 0.1M
2021-04-14 4.90 4.90 4.69 4.69 0.2M
2021-04-13 4.78 5.04 4.73 4.91 0.2M
2021-04-12 4.71 4.80 4.65 4.70 0.1M
2021-04-09 4.71 4.86 4.57 4.70 0.3M
2021-04-08 4.80 4.97 4.65 4.75 0.2M
2021-04-07 4.47 4.75 4.42 4.74 0.3M
2021-04-06 4.33 4.50 4.33 4.43 0.2M
2021-04-01 4.27 4.34 4.21 4.30 0.1M
2021-03-31 4.36 4.38 4.21 4.30 0.1M
2021-03-30 4.49 4.64 4.31 4.36 0.2M
2021-03-29 4.35 4.50 4.23 4.46 0.2M
2021-03-26 4.25 4.40 4.24 4.35 0.1M
2021-03-25 4.40 4.48 4.16 4.34 0.4M
2021-03-24 4.44 4.55 4.41 4.55 0.2M
2021-03-23 4.49 4.55 4.42 4.49 0.2M
2021-03-22 4.31 4.65 4.20 4.58 0.5M
2021-03-19 4.15 4.37 4.05 4.25 0.5M
2021-03-18 3.97 4.34 3.81 4.21 1.5M
2021-03-17 3.55 3.70 3.52 3.64 0.2M
2021-03-16 3.55 3.57 3.42 3.50 0.1M
2021-03-15 3.56 3.61 3.49 3.55 0.1M
2021-03-12 3.50 3.50 3.39 3.50 0.1M
2021-03-11 3.55 3.55 3.30 3.54 0.2M
2021-03-10 3.59 3.65 3.50 3.54 0.1M
2021-03-09 3.69 3.69 3.50 3.53 0.2M
2021-03-08 3.69 3.86 3.59 3.70 0.3M
2021-03-05 3.45 3.79 3.45 3.69 0.5M
2021-03-04 3.33 3.49 3.31 3.47 0.2M
2021-03-03 3.26 3.44 3.17 3.38 0.2M
2021-03-02 3.28 3.30 3.15 3.19 0.1M
2021-03-01 3.25 3.28 3.19 3.24 0.0M
2021-02-26 3.21 3.25 3.17 3.18 0.1M
2021-02-25 3.25 3.33 3.21 3.33 0.1M
2021-02-24 3.25 3.35 3.12 3.22 0.1M
2021-02-23 3.46 3.47 3.24 3.27 0.3M
2021-02-22 3.40 3.58 3.31 3.42 0.3M
2021-02-19 3.28 3.38 3.24 3.35 0.1M
2021-02-18 3.30 3.35 3.21 3.28 0.1M
2021-02-17 3.38 3.45 3.23 3.27 0.4M
2021-02-16 3.13 3.44 3.13 3.33 0.8M
2021-02-15 3.05 3.12 3.03 3.05 0.2M
2021-02-12 3.03 3.07 2.99 3.02 0.1M
2021-02-11 3.08 3.08 3.01 3.03 0.1M
2021-02-10 3.07 3.11 3.01 3.02 0.1M
2021-02-09 3.01 3.17 3.01 3.05 0.1M
2021-02-08 3.05 3.10 3.00 3.01 0.1M
2021-02-05 3.09 3.09 3.01 3.03 0.0M
2021-02-04 3.07 3.07 2.98 3.06 0.0M
2021-02-03 3.00 3.04 2.98 3.02 0.0M
2021-02-02 3.00 3.06 2.98 2.99 0.1M
2021-02-01 3.00 3.07 2.97 3.00 0.0M
2021-01-29 2.95 3.00 2.91 3.00 0.0M
2021-01-28 2.93 3.02 2.90 3.02 0.0M
2021-01-27 3.10 3.13 2.85 3.03 0.2M
2021-01-26 3.03 3.16 3.03 3.06 0.0M
2021-01-25 3.16 3.21 3.02 3.03 0.2M
2021-01-22 3.18 3.21 3.05 3.11 0.1M
2021-01-21 3.29 3.30 3.17 3.18 0.1M
2021-01-20 3.16 3.33 3.16 3.22 0.3M
2021-01-19 3.17 3.19 3.12 3.14 0.1M
2021-01-18 3.09 3.18 3.08 3.13 0.2M
2021-01-15 3.04 3.14 3.04 3.05 0.1M
2021-01-14 3.05 3.07 3.01 3.04 0.1M
2021-01-13 3.09 3.10 3.03 3.03 0.1M
2021-01-12 3.00 3.09 3.00 3.06 0.2M
2021-01-11 3.07 3.13 3.00 3.00 0.1M
2021-01-08 3.19 3.19 3.09 3.09 0.2M
2021-01-07 3.18 3.21 3.15 3.15 0.0M
2021-01-06 3.24 3.25 3.16 3.18 0.1M
2021-01-05 3.23 3.23 3.18 3.18 0.0M
2021-01-04 3.25 3.27 3.17 3.20 0.1M