Witbe Net SA (ALWIT)

ALWIT
🏛️ France →
1.70
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 4.18 4.25 4.06 4.24 0.0M
2023-12-28 3.99 4.18 3.96 4.18 0.0M
2023-12-27 3.85 4.00 3.85 4.00 0.0M
2023-12-22 3.99 3.99 3.86 3.98 0.0M
2023-12-21 3.94 4.03 3.88 3.98 0.0M
2023-12-20 4.08 4.08 3.90 4.05 0.0M
2023-12-19 4.06 4.08 3.89 4.08 0.0M
2023-12-18 4.01 4.08 3.95 4.08 0.0M
2023-12-15 4.01 4.01 3.90 4.01 0.0M
2023-12-14 4.08 4.08 3.94 4.01 0.0M
2023-12-13 3.99 4.08 3.84 4.08 0.0M
2023-12-12 4.00 4.06 4.00 4.00 0.0M
2023-12-11 4.21 4.21 3.98 4.02 0.0M
2023-12-08 4.20 4.29 4.08 4.21 0.0M
2023-12-07 4.31 4.32 4.20 4.28 0.0M
2023-12-06 4.00 4.33 3.98 4.33 0.0M
2023-12-05 4.00 4.06 3.95 4.05 0.0M
2023-12-04 4.10 4.10 3.90 4.00 0.0M
2023-12-01 4.34 4.34 4.01 4.21 0.0M
2023-11-30 4.35 4.35 4.34 4.34 0.0M
2023-11-29 4.35 4.35 4.35 4.35 0.0M
2023-11-28 4.40 4.40 4.31 4.35 0.0M
2023-11-27 4.46 4.47 4.38 4.39 0.0M
2023-11-24 4.50 4.50 4.40 4.46 0.0M
2023-11-23 4.49 4.50 4.40 4.50 0.0M
2023-11-22 4.50 4.50 4.40 4.48 0.0M
2023-11-21 4.50 4.51 4.40 4.50 0.0M
2023-11-20 4.50 4.53 4.38 4.50 0.0M
2023-11-17 4.45 4.50 4.43 4.49 0.0M
2023-11-16 4.45 4.46 4.30 4.46 0.0M
2023-11-15 4.52 4.52 4.36 4.45 0.0M
2023-11-14 4.54 4.57 4.46 4.52 0.0M
2023-11-13 4.54 4.56 4.46 4.53 0.0M
2023-11-10 4.46 4.58 4.40 4.49 0.0M
2023-11-09 4.25 4.47 4.25 4.45 0.0M
2023-11-08 4.27 4.27 4.18 4.25 0.0M
2023-11-07 4.36 4.37 4.26 4.27 0.0M
2023-11-06 4.14 4.45 4.14 4.36 0.0M
2023-11-03 4.09 4.21 4.09 4.14 0.0M
2023-11-02 3.66 4.15 3.66 4.09 0.0M
2023-11-01 3.57 3.76 3.55 3.65 0.0M
2023-10-31 3.57 3.59 3.57 3.58 0.0M
2023-10-30 3.67 3.70 3.44 3.57 0.0M
2023-10-27 3.70 3.70 3.50 3.66 0.0M
2023-10-26 3.87 3.88 3.66 3.80 0.0M
2023-10-25 3.96 3.96 3.73 3.88 0.0M
2023-10-24 3.96 3.96 3.80 3.96 0.0M
2023-10-23 4.10 4.10 3.84 3.94 0.0M
2023-10-20 4.25 4.27 4.00 4.16 0.0M
2023-10-19 4.40 4.40 4.13 4.25 0.0M
2023-10-18 4.58 4.58 4.27 4.40 0.0M
2023-10-17 4.61 4.61 4.25 4.58 0.0M
2023-10-16 4.58 4.60 4.57 4.60 0.0M
2023-10-13 4.52 4.68 4.50 4.57 0.0M
2023-10-12 4.71 4.71 4.50 4.58 0.0M
2023-10-11 4.86 4.86 4.66 4.70 0.0M
2023-10-10 4.91 4.94 4.72 4.87 0.0M
2023-10-09 4.78 4.91 4.74 4.91 0.0M
2023-10-06 4.76 4.78 4.73 4.78 0.0M
2023-10-05 4.80 4.80 4.69 4.76 0.0M
2023-10-04 4.66 4.85 4.52 4.78 0.0M
2023-10-03 4.70 4.71 4.64 4.64 0.0M
2023-10-02 4.88 4.94 4.64 4.76 0.0M
2023-09-29 4.87 5.10 4.87 4.92 0.0M
2023-09-28 5.18 5.18 4.71 4.87 0.0M
2023-09-27 5.66 5.88 5.00 5.18 0.0M
2023-09-26 6.26 6.36 6.18 6.18 0.0M
2023-09-25 6.30 6.36 6.12 6.26 0.0M
2023-09-22 6.30 6.38 6.22 6.30 0.0M
2023-09-21 6.22 6.32 6.22 6.28 0.0M
2023-09-20 6.24 6.28 6.20 6.22 0.0M
2023-09-19 6.24 6.30 6.24 6.24 0.0M
2023-09-18 6.24 6.30 6.24 6.24 0.0M
2023-09-15 6.32 6.34 6.24 6.24 0.0M
2023-09-14 6.38 6.44 6.30 6.30 0.0M
2023-09-13 6.38 6.44 6.30 6.36 0.0M
2023-09-12 6.30 6.36 6.24 6.34 0.0M
2023-09-11 6.38 6.38 6.24 6.30 0.0M
2023-09-08 6.40 6.40 6.38 6.38 0.0M
2023-09-07 6.42 6.42 6.38 6.40 0.0M
2023-09-06 6.50 6.50 6.38 6.40 0.0M
2023-09-05 6.54 6.56 6.50 6.50 0.0M
2023-09-04 6.50 6.54 6.36 6.54 0.0M
2023-09-01 6.60 6.62 6.36 6.48 0.0M
2023-08-31 6.60 6.60 6.32 6.60 0.0M
2023-08-30 6.74 6.74 6.42 6.62 0.0M
2023-08-29 6.72 6.74 6.66 6.72 0.0M
2023-08-28 6.70 6.84 6.70 6.72 0.0M
2023-08-25 6.68 6.72 6.68 6.72 0.0M
2023-08-24 6.80 6.82 6.70 6.70 0.0M
2023-08-23 6.82 6.90 6.80 6.80 0.0M
2023-08-22 6.86 6.86 6.68 6.82 0.0M
2023-08-21 6.82 6.86 6.80 6.86 0.0M
2023-08-18 6.88 6.88 6.70 6.80 0.0M
2023-08-17 6.82 6.88 6.82 6.88 0.0M
2023-08-16 6.82 6.82 6.82 6.82 0.0M
2023-08-15 6.88 6.88 6.70 6.82 0.0M
2023-08-14 6.88 6.90 6.86 6.88 0.0M
2023-08-11 6.88 6.90 6.76 6.86 0.0M
2023-08-10 6.84 6.88 6.80 6.88 0.0M
2023-08-09 6.84 6.90 6.78 6.84 0.0M
2023-08-08 6.94 6.94 6.82 6.84 0.0M
2023-08-07 7.00 7.02 6.92 6.92 0.0M
2023-08-04 7.02 7.04 7.00 7.00 0.0M
2023-08-03 7.00 7.06 6.98 7.02 0.0M
2023-08-02 7.08 7.08 7.00 7.08 0.0M
2023-08-01 7.04 7.10 6.98 7.08 0.0M
2023-07-31 6.98 7.04 6.84 7.04 0.0M
2023-07-28 7.00 7.04 6.90 6.98 0.0M
2023-07-27 6.94 7.10 6.82 6.98 0.0M
2023-07-26 6.84 6.94 6.78 6.92 0.0M
2023-07-25 6.94 6.94 6.82 6.82 0.0M
2023-07-24 7.22 7.22 6.80 6.96 0.0M
2023-07-21 6.94 7.24 6.92 7.22 0.0M
2023-07-20 6.86 7.00 6.86 6.92 0.0M
2023-07-19 6.66 6.90 6.66 6.86 0.0M
2023-07-18 6.46 6.66 6.42 6.66 0.0M
2023-07-17 6.52 6.58 6.44 6.44 0.0M
2023-07-14 6.42 6.50 6.42 6.50 0.0M
2023-07-13 6.44 6.46 6.40 6.40 0.0M
2023-07-12 6.52 6.54 6.30 6.44 0.0M
2023-07-11 6.44 6.66 6.32 6.52 0.0M
2023-07-10 6.72 6.72 6.06 6.46 0.0M
2023-07-07 6.66 6.70 6.52 6.70 0.0M
2023-07-06 6.68 6.74 6.66 6.66 0.0M
2023-07-05 6.74 6.80 6.66 6.66 0.0M
2023-07-04 6.64 6.74 6.64 6.74 0.0M
2023-07-03 6.74 6.84 6.64 6.64 0.0M
2023-06-30 6.72 6.84 6.68 6.74 0.0M
2023-06-29 6.84 6.86 6.66 6.72 0.0M
2023-06-28 6.84 6.84 6.78 6.84 0.0M
2023-06-27 6.80 6.84 6.78 6.82 0.0M
2023-06-26 6.86 6.86 6.80 6.80 0.0M
2023-06-23 6.88 6.92 6.80 6.86 0.0M
2023-06-22 6.90 6.90 6.82 6.88 0.0M
2023-06-21 6.90 6.92 6.82 6.90 0.0M
2023-06-20 6.90 6.92 6.80 6.90 0.0M
2023-06-19 7.00 7.00 6.82 6.90 0.0M
2023-06-16 7.12 7.12 6.96 7.04 0.0M
2023-06-15 7.08 7.12 7.06 7.12 0.0M
2023-06-14 7.04 7.12 7.04 7.10 0.0M
2023-06-13 7.06 7.08 7.00 7.04 0.0M
2023-06-12 7.04 7.06 7.04 7.06 0.0M
2023-06-09 7.08 7.08 6.96 7.04 0.0M
2023-06-08 7.10 7.10 7.08 7.08 0.0M
2023-06-07 7.02 7.10 7.02 7.10 0.0M
2023-06-06 7.16 7.16 7.02 7.02 0.0M
2023-06-05 7.12 7.16 7.10 7.14 0.0M
2023-06-02 7.00 7.18 7.00 7.12 0.0M
2023-06-01 7.12 7.14 7.00 7.04 0.0M
2023-05-31 6.96 7.14 6.96 7.14 0.0M
2023-05-30 6.98 7.08 6.96 6.96 0.0M
2023-05-29 6.80 6.98 6.80 6.98 0.0M
2023-05-26 6.84 6.92 6.80 6.90 0.0M
2023-05-25 6.80 6.92 6.80 6.84 0.0M
2023-05-24 6.84 6.86 6.80 6.84 0.0M
2023-05-23 6.90 6.92 6.84 6.84 0.0M
2023-05-22 7.04 7.08 6.90 6.90 0.0M
2023-05-19 7.02 7.04 7.02 7.04 0.0M
2023-05-18 7.00 7.02 6.96 7.02 0.0M
2023-05-17 6.86 7.00 6.86 7.00 0.0M
2023-05-16 6.78 6.86 6.78 6.86 0.0M
2023-05-15 6.66 6.78 6.60 6.78 0.0M
2023-05-12 6.78 6.78 6.70 6.78 0.0M
2023-05-11 6.94 6.94 6.70 6.80 0.0M
2023-05-10 6.90 7.00 6.90 7.00 0.0M
2023-05-09 6.82 6.90 6.80 6.90 0.0M
2023-05-08 6.84 6.90 6.70 6.86 0.0M
2023-05-05 7.12 7.12 6.82 6.84 0.0M
2023-05-04 7.30 7.30 7.00 7.12 0.0M
2023-05-03 7.30 7.30 7.30 7.30 0.0M
2023-05-02 7.50 7.50 7.30 7.30 0.0M
2023-04-28 7.48 7.48 7.40 7.40 0.0M
2023-04-27 7.46 7.52 7.40 7.46 0.0M
2023-04-26 7.40 7.56 7.40 7.42 0.0M
2023-04-25 7.10 7.62 7.00 7.42 0.0M
2023-04-24 7.00 7.16 6.96 7.10 0.0M
2023-04-21 6.64 7.00 6.56 6.98 0.0M
2023-04-20 7.08 7.10 6.80 6.80 0.0M
2023-04-19 7.12 7.78 6.84 7.20 0.1M
2023-04-18 9.56 9.56 9.32 9.40 0.0M
2023-04-17 9.56 9.64 9.42 9.56 0.0M
2023-04-14 9.38 9.50 9.30 9.50 0.0M
2023-04-13 9.28 9.36 9.26 9.36 0.0M
2023-04-12 9.50 9.50 9.28 9.28 0.0M
2023-04-11 9.54 9.54 9.46 9.50 0.0M
2023-04-06 9.60 9.60 9.46 9.54 0.0M
2023-04-05 9.60 9.68 9.52 9.68 0.0M
2023-04-04 9.54 9.64 9.54 9.60 0.0M
2023-04-03 9.36 9.74 9.36 9.62 0.0M
2023-03-31 9.18 9.29 8.97 9.29 0.0M
2023-03-30 8.85 9.18 8.85 9.18 0.0M
2023-03-29 8.90 8.90 8.80 8.85 0.0M
2023-03-28 8.91 8.95 8.75 8.90 0.0M
2023-03-27 8.90 8.92 8.75 8.91 0.0M
2023-03-24 8.91 8.95 8.52 8.88 0.0M
2023-03-23 8.89 8.91 8.81 8.91 0.0M
2023-03-22 8.88 8.90 8.79 8.89 0.0M
2023-03-21 8.58 8.95 8.54 8.88 0.0M
2023-03-20 8.78 8.80 8.49 8.56 0.0M
2023-03-17 8.76 8.85 8.60 8.79 0.0M
2023-03-16 8.50 8.76 8.50 8.75 0.0M
2023-03-15 8.78 8.78 8.32 8.49 0.0M
2023-03-14 8.55 8.79 8.50 8.79 0.0M
2023-03-13 9.00 9.00 8.25 8.56 0.0M
2023-03-10 9.26 9.26 8.91 9.09 0.0M
2023-03-09 9.20 9.28 9.00 9.28 0.0M
2023-03-08 8.98 9.20 8.98 9.20 0.0M
2023-03-07 9.46 9.46 8.85 8.95 0.0M
2023-03-06 9.58 9.58 9.33 9.46 0.0M
2023-03-03 9.71 9.71 9.48 9.57 0.0M
2023-03-02 9.70 9.71 9.51 9.71 0.0M
2023-03-01 9.64 9.76 9.64 9.70 0.0M
2023-02-28 9.64 9.77 9.55 9.73 0.0M
2023-02-27 9.58 9.64 9.35 9.64 0.0M
2023-02-24 9.29 9.64 9.29 9.50 0.0M
2023-02-23 9.25 9.35 9.04 9.29 0.0M
2023-02-22 9.33 9.44 9.11 9.25 0.0M
2023-02-21 9.05 9.36 9.00 9.35 0.0M
2023-02-20 9.00 9.04 8.85 9.00 0.0M
2023-02-17 9.00 9.02 8.87 9.00 0.0M
2023-02-16 9.07 9.08 8.90 9.00 0.0M
2023-02-15 8.99 9.10 8.97 9.05 0.0M
2023-02-14 8.97 8.98 8.90 8.98 0.0M
2023-02-13 9.00 9.00 8.90 8.97 0.0M
2023-02-10 9.00 9.01 8.97 9.00 0.0M
2023-02-09 9.02 9.04 8.95 9.00 0.0M
2023-02-08 9.04 9.04 8.95 9.02 0.0M
2023-02-07 9.08 9.08 8.95 9.04 0.0M
2023-02-06 9.25 9.30 8.97 9.10 0.0M
2023-02-03 9.04 9.04 8.85 9.03 0.0M
2023-02-02 9.10 9.10 8.85 9.04 0.0M
2023-02-01 9.40 9.40 8.90 9.19 0.0M
2023-01-31 9.20 9.65 9.00 9.50 0.0M
2023-01-30 9.02 9.22 8.88 9.22 0.0M
2023-01-27 8.90 9.00 8.84 9.00 0.0M
2023-01-26 8.68 8.96 8.66 8.90 0.0M
2023-01-25 8.80 8.90 8.40 8.68 0.0M
2023-01-24 8.66 8.70 8.57 8.69 0.0M
2023-01-23 8.14 8.70 8.13 8.70 0.0M
2023-01-20 8.04 8.18 8.04 8.14 0.0M
2023-01-19 7.84 8.09 7.82 8.05 0.0M
2023-01-18 8.06 8.13 7.82 8.12 0.0M
2023-01-17 8.09 8.13 7.90 8.06 0.0M
2023-01-16 7.95 8.06 7.82 8.06 0.0M
2023-01-13 7.80 7.98 7.79 7.98 0.0M
2023-01-12 7.74 7.83 7.70 7.79 0.0M
2023-01-11 7.60 7.83 7.59 7.74 0.0M
2023-01-10 7.54 7.66 7.53 7.59 0.0M
2023-01-09 7.55 7.55 7.51 7.54 0.0M
2023-01-06 7.50 7.56 7.47 7.56 0.0M
2023-01-05 7.52 7.53 7.36 7.52 0.0M
2023-01-04 7.61 7.62 7.40 7.52 0.0M
2023-01-03 7.50 7.61 7.40 7.61 0.0M
2023-01-02 7.55 7.56 7.40 7.52 0.0M