Groupe Tera SA

ALGTR
🏛️ 法国 →
6.15
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.05 4.05 3.80 3.80 0.0M
2023-12-28 4.05 4.05 4.05 4.05 0.0M
2023-12-27 4.07 4.07 3.80 4.06 0.0M
2023-12-22 3.53 3.70 3.53 3.54 0.0M
2023-12-21 3.70 4.00 3.52 3.52 0.0M
2023-12-20 4.20 4.20 4.00 4.00 0.0M
2023-12-19 4.48 4.48 4.22 4.22 0.0M
2023-12-18 4.70 4.70 4.27 4.27 0.0M
2023-12-15 4.78 4.78 4.37 4.37 0.0M
2023-12-14 4.78 4.78 4.78 4.78 0.0M
2023-12-13 4.79 4.79 4.78 4.78 0.0M
2023-12-12 4.99 4.99 4.78 4.78 0.0M
2023-12-11 4.70 4.99 4.64 4.64 0.0M
2023-12-08 4.89 4.90 4.80 4.80 0.0M
2023-12-07 4.88 4.99 4.72 4.90 0.0M
2023-12-06 4.99 4.99 4.80 4.88 0.0M
2023-12-05 4.95 5.00 4.90 5.00 0.0M
2023-12-04 5.00 5.00 4.90 4.94 0.0M
2023-12-01 5.12 5.20 5.00 5.00 0.0M
2023-11-30 5.14 5.14 5.12 5.12 0.0M
2023-11-29 5.10 5.12 5.10 5.12 0.0M
2023-11-28 5.38 5.60 5.10 5.10 0.0M
2023-11-27 5.94 5.94 5.60 5.60 0.0M
2023-11-24 5.94 5.94 5.94 5.94 0.0M
2023-11-23 5.94 5.94 5.94 5.94 0.0M
2023-11-22 5.94 5.94 5.94 5.94 0.0M
2023-11-21 6.20 6.20 5.90 5.90 0.0M
2023-11-20 6.20 6.20 6.20 6.20 0.0M
2023-11-17 6.20 6.20 6.20 6.20 0.0M
2023-11-16 6.20 6.20 5.88 6.20 0.0M
2023-11-15 6.20 6.20 6.20 6.20 0.0M
2023-11-14 5.98 6.40 5.98 6.20 0.0M
2023-11-13 6.14 6.14 5.90 6.00 0.0M
2023-11-10 5.82 6.20 5.62 5.62 0.0M
2023-11-09 5.80 5.80 5.80 5.80 0.0M
2023-11-08 5.34 5.80 5.30 5.80 0.0M
2023-11-07 5.30 5.34 5.10 5.34 0.0M
2023-11-06 5.26 5.46 5.26 5.30 0.0M
2023-11-03 5.24 5.24 5.24 5.24 0.0M
2023-11-02 5.14 5.58 5.12 5.24 0.0M
2023-11-01 5.04 5.14 4.90 5.14 0.0M
2023-10-31 5.60 5.60 5.04 5.04 0.0M
2023-10-30 5.00 5.20 5.00 5.20 0.0M
2023-10-27 5.10 5.10 5.10 5.10 0.0M
2023-10-26 5.20 5.22 5.14 5.14 0.0M
2023-10-25 6.10 6.10 5.44 5.44 0.0M
2023-10-24 6.20 6.20 6.08 6.08 0.0M
2023-10-23 6.52 6.52 5.80 5.80 0.0M
2023-10-20 6.66 6.84 6.50 6.50 0.0M
2023-10-19 6.88 6.88 6.66 6.66 0.0M
2023-10-18 6.88 6.88 6.88 6.88 0.0M
2023-10-17 6.88 6.88 6.88 6.88 0.0M
2023-10-16 6.88 6.88 6.88 6.88 0.0M
2023-10-13 6.80 6.90 6.80 6.90 0.0M
2023-10-12 6.68 6.90 6.68 6.78 0.0M
2023-10-11 6.58 6.70 6.58 6.70 0.0M
2023-10-10 6.58 6.58 6.58 6.58 0.0M
2023-10-09 6.58 6.58 6.56 6.56 0.0M
2023-10-06 6.58 6.58 6.56 6.56 0.0M
2023-10-05 6.64 6.64 6.56 6.56 0.0M
2023-10-04 6.64 6.64 6.64 6.64 0.0M
2023-10-03 6.50 6.60 6.50 6.60 0.0M
2023-10-02 6.50 6.50 6.50 6.50 0.0M
2023-09-29 6.40 6.58 6.36 6.50 0.0M
2023-09-28 6.60 6.60 6.22 6.60 0.0M
2023-09-27 6.62 6.70 6.62 6.70 0.0M
2023-09-26 6.66 6.66 6.60 6.60 0.0M
2023-09-25 6.66 6.66 6.66 6.66 0.0M
2023-09-22 6.68 6.68 6.66 6.66 0.0M
2023-09-21 6.92 6.92 6.68 6.68 0.0M
2023-09-20 6.92 6.92 6.92 6.92 0.0M
2023-09-19 6.84 6.94 6.66 6.94 0.0M
2023-09-18 6.94 6.94 6.84 6.84 0.0M
2023-09-15 7.48 7.48 6.84 6.94 0.0M
2023-09-14 7.64 7.90 7.64 7.68 0.0M
2023-09-13 7.64 7.64 7.64 7.64 0.0M
2023-09-12 7.60 7.70 7.18 7.64 0.0M
2023-09-11 7.62 7.62 7.62 7.62 0.0M
2023-09-08 7.50 7.62 7.50 7.62 0.0M
2023-09-07 7.52 7.52 7.50 7.50 0.0M
2023-09-06 7.60 7.60 7.50 7.50 0.0M
2023-09-05 7.98 7.98 7.50 7.60 0.0M
2023-09-04 7.64 8.26 7.58 7.98 0.0M
2023-09-01 7.42 7.58 7.42 7.58 0.0M
2023-08-31 7.42 7.42 7.42 7.42 0.0M
2023-08-30 7.30 7.44 7.30 7.44 0.0M
2023-08-29 7.30 7.40 7.30 7.30 0.0M
2023-08-28 7.24 7.24 7.24 7.24 0.0M
2023-08-25 7.24 7.24 7.24 7.24 0.0M
2023-08-24 7.38 7.38 7.22 7.22 0.0M
2023-08-23 7.44 7.44 7.44 7.44 0.0M
2023-08-22 7.24 7.44 7.24 7.44 0.0M
2023-08-21 7.22 7.44 7.22 7.24 0.0M
2023-08-18 7.30 7.38 7.30 7.38 0.0M
2023-08-17 7.48 7.50 7.24 7.24 0.0M
2023-08-16 7.36 7.50 7.36 7.50 0.0M
2023-08-15 7.44 7.44 7.34 7.34 0.0M
2023-08-14 7.48 7.48 7.22 7.48 0.0M
2023-08-11 7.76 7.78 7.16 7.58 0.0M
2023-08-10 7.76 7.76 7.76 7.76 0.0M
2023-08-09 7.58 7.78 7.50 7.78 0.0M
2023-08-08 7.58 7.78 7.58 7.58 0.0M
2023-08-07 7.80 7.80 7.58 7.58 0.0M
2023-08-04 7.58 7.58 7.56 7.56 0.0M
2023-08-03 7.58 7.58 7.58 7.58 0.0M
2023-08-02 7.58 7.58 7.58 7.58 0.0M
2023-08-01 7.90 7.90 7.58 7.58 0.0M
2023-07-31 7.70 7.90 7.70 7.90 0.0M
2023-07-28 7.70 7.70 7.70 7.70 0.0M
2023-07-27 7.90 7.90 7.56 7.70 0.0M
2023-07-26 7.72 7.92 7.72 7.92 0.0M
2023-07-25 7.72 7.72 7.70 7.70 0.0M
2023-07-24 7.92 7.92 7.70 7.70 0.0M
2023-07-21 7.70 7.72 7.70 7.72 0.0M
2023-07-20 7.72 7.72 7.72 7.72 0.0M
2023-07-19 7.72 7.72 7.72 7.72 0.0M
2023-07-18 7.94 8.00 7.70 7.70 0.0M
2023-07-17 7.96 7.96 7.96 7.96 0.0M
2023-07-14 7.86 7.90 7.74 7.90 0.0M
2023-07-13 7.94 7.94 7.72 7.88 0.0M
2023-07-12 7.90 7.96 7.82 7.96 0.0M
2023-07-11 7.94 7.94 7.94 7.94 0.0M
2023-07-10 7.84 7.94 7.84 7.94 0.0M
2023-07-07 7.86 7.86 7.86 7.86 0.0M
2023-07-06 7.96 7.96 7.64 7.88 0.0M
2023-07-05 7.92 7.96 7.54 7.96 0.0M
2023-07-04 7.96 7.96 7.94 7.94 0.0M
2023-07-03 7.90 7.90 7.90 7.90 0.0M
2023-06-30 7.54 8.00 7.52 8.00 0.0M
2023-06-29 7.54 7.54 7.54 7.54 0.0M
2023-06-28 7.64 7.64 7.52 7.52 0.0M
2023-06-27 7.68 7.70 7.64 7.64 0.0M
2023-06-26 7.78 7.78 7.54 7.70 0.0M
2023-06-23 7.58 7.58 7.58 7.58 0.0M
2023-06-22 7.58 7.58 7.56 7.56 0.0M
2023-06-21 7.64 7.64 7.52 7.52 0.0M
2023-06-20 7.88 7.88 7.58 7.62 0.0M
2023-06-19 7.90 7.90 7.74 7.90 0.0M
2023-06-16 7.90 7.90 7.90 7.90 0.0M
2023-06-15 7.76 7.90 7.76 7.90 0.0M
2023-06-14 7.72 7.74 7.70 7.74 0.0M
2023-06-13 7.76 7.76 7.74 7.74 0.0M
2023-06-12 7.86 7.86 7.74 7.74 0.0M
2023-06-09 7.82 8.28 7.56 7.74 0.0M
2023-06-08 8.30 8.30 7.56 7.72 0.0M
2023-06-07 8.32 8.32 8.30 8.30 0.0M
2023-06-06 8.64 8.64 8.32 8.32 0.0M
2023-06-05 9.00 9.00 8.64 8.64 0.0M
2023-06-02 8.60 8.60 8.60 8.60 0.0M
2023-06-01 8.42 8.60 8.40 8.60 0.0M
2023-05-31 8.10 9.00 8.10 8.40 0.0M
2023-05-30 8.80 9.00 7.92 7.96 0.0M
2023-05-29 8.10 8.10 8.00 8.00 0.0M
2023-05-26 7.94 7.94 7.90 7.90 0.0M
2023-05-25 7.86 7.94 7.86 7.94 0.0M
2023-05-24 7.96 7.96 7.82 7.82 0.0M
2023-05-23 7.84 7.96 7.84 7.96 0.0M
2023-05-22 7.84 7.84 7.84 7.84 0.0M
2023-05-19 7.84 7.84 7.82 7.82 0.0M
2023-05-18 7.82 7.82 7.82 7.82 0.0M
2023-05-17 7.84 8.10 7.82 7.82 0.0M
2023-05-16 7.70 8.06 7.70 7.82 0.0M
2023-05-15 7.64 7.90 7.50 7.90 0.0M
2023-05-12 7.32 7.62 7.24 7.62 0.0M
2023-05-11 7.12 7.30 7.12 7.30 0.0M
2023-05-10 7.18 7.18 7.18 7.18 0.0M
2023-05-09 7.18 7.18 7.18 7.18 0.0M
2023-05-08 7.12 7.20 7.12 7.20 0.0M
2023-05-05 7.18 7.18 7.10 7.10 0.0M
2023-05-04 7.16 7.16 7.08 7.10 0.0M
2023-05-03 7.14 7.14 7.10 7.14 0.0M
2023-05-02 7.28 7.28 7.08 7.08 0.0M
2023-04-28 7.08 7.28 7.08 7.28 0.0M
2023-04-27 7.50 7.50 7.06 7.10 0.0M
2023-04-26 7.44 7.50 7.28 7.50 0.0M
2023-04-25 7.50 7.58 7.44 7.44 0.0M
2023-04-24 7.18 7.80 7.14 7.50 0.0M
2023-04-21 7.18 7.18 7.18 7.18 0.0M
2023-04-20 7.24 7.24 6.90 7.18 0.0M
2023-04-19 7.26 7.26 7.24 7.24 0.0M
2023-04-18 7.26 7.26 7.26 7.26 0.0M
2023-04-17 7.00 7.28 7.00 7.28 0.0M
2023-04-14 7.18 7.18 7.16 7.16 0.0M
2023-04-13 7.26 7.26 7.16 7.16 0.0M
2023-04-12 7.12 7.26 7.12 7.26 0.0M
2023-04-11 7.16 7.18 7.00 7.00 0.0M
2023-04-06 7.06 7.16 7.06 7.16 0.0M
2023-04-05 7.30 7.30 7.04 7.04 0.0M
2023-04-04 7.06 7.26 7.06 7.26 0.0M
2023-04-03 7.04 7.30 7.04 7.04 0.0M
2023-03-31 7.15 7.15 7.10 7.10 0.0M
2023-03-30 7.35 7.35 7.15 7.15 0.0M
2023-03-29 7.40 7.40 7.40 7.40 0.0M
2023-03-28 7.30 7.30 7.15 7.30 0.0M
2023-03-27 7.25 7.25 7.25 7.25 0.0M
2023-03-24 7.25 7.25 7.25 7.25 0.0M
2023-03-23 7.25 7.25 7.25 7.25 0.0M
2023-03-22 7.05 7.30 7.05 7.30 0.0M
2023-03-21 7.25 7.30 7.00 7.00 0.0M
2023-03-20 7.30 7.30 7.10 7.30 0.0M
2023-03-17 7.45 7.45 7.25 7.45 0.0M
2023-03-16 7.00 7.25 7.00 7.10 0.0M
2023-03-15 7.30 7.30 6.75 7.00 0.0M
2023-03-14 6.80 7.30 6.75 7.30 0.0M
2023-03-13 6.85 7.00 6.75 6.75 0.0M
2023-03-10 7.35 7.35 6.85 6.90 0.0M
2023-03-09 7.00 7.35 7.00 7.35 0.0M
2023-03-08 7.15 7.15 7.00 7.00 0.0M
2023-03-07 7.15 7.30 7.10 7.15 0.0M
2023-03-06 7.35 7.35 7.10 7.10 0.0M
2023-03-03 7.40 7.40 7.30 7.30 0.0M
2023-03-02 7.40 7.45 7.40 7.45 0.0M
2023-03-01 7.45 7.45 7.45 7.45 0.0M
2023-02-28 7.15 7.50 7.15 7.45 0.0M
2023-02-27 6.90 7.15 6.90 7.10 0.0M
2023-02-24 6.50 6.75 6.50 6.75 0.0M
2023-02-23 6.50 6.85 6.50 6.55 0.0M
2023-02-22 6.55 6.80 6.45 6.65 0.0M
2023-02-21 6.45 6.45 6.15 6.20 0.0M
2023-02-20 6.55 6.55 6.40 6.40 0.0M
2023-02-17 6.80 6.80 6.50 6.60 0.0M
2023-02-16 6.70 6.80 6.65 6.80 0.0M
2023-02-15 6.75 6.80 6.50 6.50 0.0M
2023-02-14 6.80 6.80 6.75 6.75 0.0M
2023-02-13 6.80 6.80 6.80 6.80 0.0M
2023-02-10 6.90 6.90 6.75 6.75 0.0M
2023-02-09 6.70 6.95 6.70 6.95 0.0M
2023-02-08 6.70 6.80 6.65 6.65 0.0M
2023-02-07 6.75 6.75 6.65 6.75 0.0M
2023-02-06 6.55 6.75 6.55 6.75 0.0M
2023-02-03 6.95 6.95 6.55 6.55 0.0M
2023-02-02 6.75 6.90 6.75 6.90 0.0M
2023-02-01 6.70 6.80 6.70 6.80 0.0M
2023-01-31 6.70 6.70 6.60 6.65 0.0M
2023-01-30 6.45 6.70 6.45 6.70 0.0M
2023-01-27 6.90 6.90 6.40 6.40 0.0M
2023-01-26 6.80 6.80 6.65 6.80 0.0M
2023-01-25 6.95 6.95 6.65 6.85 0.0M
2023-01-24 7.00 7.00 6.95 6.95 0.0M
2023-01-23 6.60 7.10 6.60 7.05 0.0M
2023-01-20 6.70 6.70 6.70 6.70 0.0M
2023-01-19 6.65 6.65 6.50 6.50 0.0M
2023-01-18 6.60 6.70 6.60 6.70 0.0M
2023-01-17 6.45 6.60 6.45 6.60 0.0M
2023-01-16 6.40 6.45 6.40 6.45 0.0M
2023-01-13 6.35 6.50 6.35 6.50 0.0M
2023-01-12 6.65 6.65 6.45 6.45 0.0M
2023-01-11 6.55 6.80 6.55 6.60 0.0M
2023-01-10 6.80 6.80 6.80 6.80 0.0M
2023-01-09 6.90 6.90 6.90 6.90 0.0M
2023-01-06 6.85 6.85 6.80 6.80 0.0M
2023-01-05 6.90 6.90 6.90 6.90 0.0M
2023-01-04 6.70 6.95 6.55 6.95 0.0M
2023-01-03 6.70 6.70 6.70 6.70 0.0M
2023-01-02 6.65 6.75 6.50 6.75 0.0M