Maison Internationale de lInformatique M2I SAS

ALMII
🏛️ 法国 →
8.45
最后更新: 2025-07-10
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
2021-12-31 5.25 5.35 5.25 5.35 0.0M
2021-12-30 5.30 5.35 5.30 5.30 0.0M
2021-12-29 5.25 5.30 5.25 5.30 0.0M
2021-12-28 5.20 5.25 5.20 5.25 0.0M
2021-12-27 5.20 5.25 5.10 5.25 0.0M
2021-12-24 5.20 5.25 5.20 5.25 0.0M
2021-12-23 5.25 5.30 5.10 5.20 0.0M
2021-12-22 5.30 5.30 5.20 5.20 0.0M
2021-12-21 5.30 5.35 5.15 5.35 0.0M
2021-12-20 5.20 5.35 5.20 5.35 0.0M
2021-12-17 5.35 5.40 5.20 5.40 0.0M
2021-12-16 5.30 5.40 5.30 5.40 0.0M
2021-12-15 5.30 5.35 5.20 5.35 0.0M
2021-12-14 5.30 5.35 5.20 5.35 0.0M
2021-12-13 5.30 5.35 5.20 5.35 0.0M
2021-12-10 5.40 5.40 5.30 5.30 0.0M
2021-12-09 5.30 5.45 5.30 5.40 0.0M
2021-12-08 5.15 5.40 5.15 5.40 0.1M
2021-12-07 5.15 5.20 5.00 5.20 0.0M
2021-12-06 5.00 5.15 4.96 5.10 0.0M
2021-12-03 5.00 5.05 5.00 5.05 0.0M
2021-12-02 4.94 5.05 4.94 5.05 0.0M
2021-12-01 4.80 5.15 4.80 5.10 0.0M
2021-11-30 4.74 4.88 4.74 4.88 0.0M
2021-11-29 4.76 4.76 4.76 4.76 0.0M
2021-11-26 4.72 4.84 4.60 4.60 0.0M
2021-11-25 4.74 4.76 4.70 4.70 0.0M
2021-11-24 4.74 4.74 4.74 4.74 0.0M
2021-11-23 4.70 4.74 4.62 4.74 0.0M
2021-11-22 4.66 4.70 4.60 4.70 0.0M
2021-11-19 4.76 4.76 4.60 4.72 0.0M
2021-11-18 4.82 4.82 4.70 4.78 0.0M
2021-11-17 4.84 4.84 4.68 4.84 0.0M
2021-11-16 4.78 4.86 4.74 4.86 0.0M
2021-11-15 4.88 4.88 4.78 4.78 0.0M
2021-11-12 4.76 4.84 4.76 4.84 0.0M
2021-11-11 4.84 4.84 4.74 4.74 0.0M
2021-11-10 4.94 4.94 4.64 4.86 0.0M
2021-11-09 4.80 5.00 4.80 5.00 0.0M
2021-11-08 4.72 4.80 4.72 4.80 0.0M
2021-11-05 4.80 4.82 4.70 4.80 0.0M
2021-11-04 4.72 4.82 4.66 4.82 0.0M
2021-11-03 4.72 4.94 4.70 4.70 0.0M
2021-11-02 4.72 4.74 4.72 4.74 0.0M
2021-11-01 4.72 4.74 4.64 4.74 0.0M
2021-10-29 4.72 4.74 4.72 4.74 0.0M
2021-10-28 4.72 4.72 4.72 4.72 0.0M
2021-10-27 4.66 4.74 4.62 4.74 0.0M
2021-10-26 4.64 4.66 4.60 4.66 0.0M
2021-10-25 4.64 4.70 4.64 4.68 0.0M
2021-10-22 4.56 4.70 4.50 4.70 0.0M
2021-10-21 4.52 4.58 4.50 4.58 0.0M
2021-10-20 4.50 4.52 4.50 4.52 0.0M
2021-10-19 4.60 4.60 4.46 4.52 0.0M
2021-10-18 4.66 4.68 4.40 4.68 0.0M
2021-10-15 4.60 4.66 4.60 4.66 0.0M
2021-10-14 4.58 4.60 4.58 4.60 0.0M
2021-10-13 4.50 4.58 4.50 4.58 0.0M
2021-10-12 4.48 4.48 4.48 4.48 0.0M
2021-10-11 4.46 4.54 4.42 4.46 0.0M
2021-10-08 4.58 4.58 4.44 4.44 0.0M
2021-10-07 4.42 4.62 4.42 4.60 0.0M
2021-10-06 4.44 4.46 4.38 4.46 0.0M
2021-10-05 4.50 4.50 4.40 4.40 0.0M
2021-10-04 4.58 4.58 4.46 4.50 0.0M
2021-10-01 4.76 4.76 4.36 4.60 0.0M
2021-09-30 4.74 4.82 4.64 4.82 0.0M
2021-09-29 4.66 4.74 4.64 4.74 0.0M
2021-09-28 4.64 4.64 4.64 4.64 0.0M
2021-09-27 4.64 4.64 4.62 4.62 0.0M
2021-09-24 4.70 4.70 4.64 4.64 0.0M
2021-09-23 4.68 4.72 4.60 4.70 0.0M
2021-09-22 4.72 4.72 4.56 4.72 0.0M
2021-09-21 4.62 4.72 4.62 4.72 0.0M
2021-09-20 4.78 4.78 4.64 4.64 0.0M
2021-09-17 4.78 4.78 4.70 4.78 0.0M
2021-09-16 4.68 4.80 4.66 4.80 0.0M
2021-09-15 4.50 4.78 4.50 4.78 0.0M
2021-09-14 4.58 4.58 4.48 4.48 0.0M
2021-09-13 4.48 4.56 4.48 4.56 0.0M
2021-09-10 4.52 4.54 4.52 4.54 0.0M
2021-09-09 4.52 4.52 4.52 4.52 0.0M
2021-09-08 4.58 4.58 4.50 4.52 0.0M
2021-09-07 4.66 4.66 4.56 4.64 0.0M
2021-09-06 4.70 4.70 4.70 4.70 0.0M
2021-09-03 4.74 4.74 4.60 4.72 0.0M
2021-09-02 4.70 4.78 4.60 4.78 0.0M
2021-09-01 4.22 4.70 4.22 4.70 0.0M
2021-08-31 4.00 4.16 4.00 4.16 0.0M
2021-08-30 4.10 4.10 4.00 4.00 0.0M
2021-08-27 4.10 4.12 4.00 4.10 0.0M
2021-08-26 4.12 4.12 4.12 4.12 0.0M
2021-08-25 4.10 4.10 4.10 4.10 0.0M
2021-08-24 4.08 4.10 4.08 4.10 0.0M
2021-08-23 4.10 4.10 4.10 4.10 0.0M
2021-08-20 4.06 4.12 4.06 4.12 0.0M
2021-08-19 4.08 4.08 3.94 4.08 0.0M
2021-08-18 4.10 4.10 4.08 4.10 0.0M
2021-08-17 4.08 4.08 3.98 4.08 0.0M
2021-08-16 4.10 4.10 4.08 4.08 0.0M
2021-08-13 4.04 4.04 4.04 4.04 0.0M
2021-08-12 3.98 4.12 3.96 4.10 0.0M
2021-08-11 3.96 3.98 3.96 3.98 0.0M
2021-08-10 3.96 3.96 3.90 3.90 0.0M
2021-08-09 3.82 4.00 3.82 4.00 0.0M
2021-08-06 3.98 4.08 3.98 4.08 0.0M
2021-08-05 3.96 3.98 3.86 3.98 0.0M
2021-08-04 3.94 3.94 3.84 3.90 0.0M
2021-08-03 3.86 3.94 3.72 3.94 0.0M
2021-08-02 3.74 3.90 3.72 3.82 0.0M
2021-07-30 3.74 3.74 3.72 3.74 0.0M
2021-07-29 3.74 3.74 3.74 3.74 0.0M
2021-07-28 3.74 3.76 3.74 3.76 0.0M
2021-07-27 3.76 3.76 3.48 3.74 0.0M
2021-07-26 3.72 3.76 3.72 3.76 0.0M
2021-07-23 3.76 3.76 3.76 3.76 0.0M
2021-07-22 3.72 3.72 3.72 3.72 0.0M
2021-07-20 3.74 3.74 3.72 3.72 0.0M
2021-07-19 3.76 3.76 3.74 3.76 0.0M
2021-07-16 3.76 3.76 3.76 3.76 0.0M
2021-07-15 3.78 3.80 3.76 3.76 0.0M
2021-07-14 3.78 3.80 3.78 3.80 0.0M
2021-07-13 3.92 3.92 3.76 3.76 0.0M
2021-07-12 3.90 3.90 3.86 3.86 0.0M
2021-07-09 4.00 4.00 3.90 3.96 0.0M
2021-07-08 4.08 4.10 4.08 4.10 0.0M
2021-07-07 4.10 4.26 3.84 4.10 0.0M
2021-07-06 4.20 4.20 4.02 4.06 0.0M
2021-07-02 4.20 4.20 4.20 4.20 0.0M
2021-07-01 4.04 4.04 4.04 4.04 0.0M
2021-06-30 4.20 4.20 4.20 4.20 0.0M
2021-06-29 4.14 4.20 4.14 4.20 0.0M
2021-06-28 4.20 4.20 4.06 4.14 0.0M
2021-06-25 4.12 4.12 4.12 4.12 0.0M
2021-06-24 4.08 4.08 4.04 4.04 0.0M
2021-06-23 4.10 4.26 4.08 4.26 0.0M
2021-06-22 4.20 4.24 4.20 4.24 0.0M
2021-06-21 4.10 4.24 4.08 4.24 0.0M
2021-06-18 4.22 4.30 4.12 4.18 0.0M
2021-06-17 4.22 4.34 4.20 4.32 0.0M
2021-06-16 4.40 4.40 4.40 4.40 0.0M
2021-06-15 4.34 4.40 4.34 4.40 0.0M
2021-06-14 4.28 4.34 4.28 4.34 0.0M
2021-06-11 4.20 4.30 4.20 4.28 0.0M
2021-06-10 4.28 4.28 4.16 4.16 0.0M
2021-06-09 4.24 4.24 4.24 4.24 0.0M
2021-06-08 4.24 4.24 4.20 4.20 0.0M
2021-06-07 4.38 4.38 4.20 4.20 0.0M
2021-06-04 4.40 4.40 4.38 4.38 0.0M
2021-06-03 4.40 4.40 4.40 4.40 0.0M
2021-06-02 4.40 4.40 4.40 4.40 0.0M
2021-06-01 4.40 4.40 4.40 4.40 0.0M
2021-05-31 4.40 4.40 4.40 4.40 0.0M
2021-05-28 4.38 4.40 4.38 4.40 0.0M
2021-05-27 4.32 4.34 4.32 4.34 0.0M
2021-05-26 4.16 4.32 4.16 4.32 0.0M
2021-05-25 4.30 4.34 4.20 4.34 0.0M
2021-05-24 4.28 4.38 4.28 4.36 0.0M
2021-05-21 4.38 4.40 4.34 4.40 0.0M
2021-05-20 4.30 4.32 4.30 4.32 0.0M
2021-05-19 4.44 4.58 4.30 4.42 0.0M
2021-05-18 4.34 4.44 4.34 4.44 0.0M
2021-05-17 4.42 4.44 4.40 4.40 0.0M
2021-05-14 4.42 4.42 4.32 4.32 0.0M
2021-05-13 4.38 4.40 4.20 4.40 0.0M
2021-05-12 4.34 4.38 4.20 4.36 0.0M
2021-05-11 4.34 4.34 4.34 4.34 0.0M
2021-05-10 4.38 4.40 4.36 4.36 0.0M
2021-05-07 4.40 4.40 4.18 4.38 0.0M
2021-05-06 4.38 4.38 4.30 4.30 0.0M
2021-05-05 4.40 4.40 4.38 4.38 0.0M
2021-05-04 4.40 4.40 4.32 4.32 0.0M
2021-05-03 4.40 4.40 4.34 4.38 0.0M
2021-04-30 4.36 4.36 4.30 4.36 0.0M
2021-04-29 4.36 4.36 4.26 4.36 0.0M
2021-04-28 4.36 4.40 4.28 4.40 0.0M
2021-04-27 4.32 4.40 4.24 4.36 0.0M
2021-04-26 4.12 4.42 4.12 4.26 0.0M
2021-04-23 4.06 4.08 3.96 4.06 0.0M
2021-04-22 4.08 4.08 4.08 4.08 0.0M
2021-04-21 4.08 4.10 3.94 4.10 0.0M
2021-04-20 4.02 4.10 3.96 4.10 0.0M
2021-04-19 4.08 4.10 3.98 4.08 0.0M
2021-04-16 4.10 4.12 4.00 4.12 0.0M
2021-04-15 3.98 4.12 3.94 4.12 0.0M
2021-04-14 4.00 4.00 3.92 4.00 0.0M
2021-04-13 3.98 4.00 3.98 4.00 0.0M
2021-04-12 4.00 4.00 3.90 4.00 0.0M
2021-04-09 4.06 4.08 4.06 4.08 0.0M
2021-04-08 4.06 4.08 4.06 4.08 0.0M
2021-04-07 4.06 4.08 4.00 4.08 0.0M
2021-04-06 4.06 4.08 4.06 4.08 0.0M
2021-04-01 4.12 4.12 4.00 4.08 0.0M
2021-03-31 4.04 4.14 4.00 4.14 0.0M
2021-03-30 4.10 4.14 4.00 4.00 0.0M
2021-03-29 4.10 4.12 4.08 4.12 0.0M
2021-03-26 4.02 4.12 4.00 4.12 0.0M
2021-03-25 4.14 4.14 4.04 4.10 0.0M
2021-03-24 4.12 4.14 3.98 4.14 0.0M
2021-03-23 4.18 4.18 4.14 4.14 0.0M
2021-03-22 4.18 4.18 4.08 4.16 0.0M
2021-03-19 4.24 4.24 4.06 4.20 0.0M
2021-03-18 4.10 4.12 4.10 4.12 0.0M
2021-03-17 4.10 4.12 4.10 4.12 0.0M
2021-03-16 4.10 4.12 4.10 4.12 0.0M
2021-03-15 4.12 4.12 4.12 4.12 0.0M
2021-03-12 4.08 4.12 4.08 4.12 0.0M
2021-03-11 4.10 4.16 4.00 4.16 0.0M
2021-03-10 4.10 4.12 3.98 4.12 0.0M
2021-03-09 4.08 4.10 4.00 4.10 0.0M
2021-03-08 4.08 4.10 4.08 4.10 0.0M
2021-03-05 4.06 4.10 4.00 4.10 0.0M
2021-03-04 4.06 4.08 4.06 4.08 0.0M
2021-03-03 4.06 4.10 3.98 4.10 0.0M
2021-03-02 4.08 4.08 3.98 4.08 0.0M
2021-03-01 4.08 4.10 4.00 4.00 0.0M
2021-02-26 4.12 4.12 3.96 4.08 0.0M
2021-02-25 4.08 4.10 4.00 4.10 0.0M
2021-02-24 4.02 4.12 4.02 4.10 0.0M
2021-02-23 4.08 4.10 3.90 4.08 0.0M
2021-02-22 4.10 4.16 4.00 4.10 0.0M
2021-02-19 3.98 4.14 3.98 4.10 0.0M
2021-02-18 4.06 4.16 3.96 4.12 0.0M
2021-02-17 4.08 4.08 4.00 4.06 0.0M
2021-02-16 4.10 4.10 3.96 4.10 0.0M
2021-02-15 4.10 4.12 3.98 4.12 0.0M
2021-02-12 4.08 4.14 3.96 4.14 0.0M
2021-02-11 4.00 4.10 3.96 4.04 0.0M
2021-02-10 4.06 4.12 3.94 4.02 0.0M
2021-02-09 3.96 4.16 3.92 4.14 0.0M
2021-02-08 3.86 3.86 3.70 3.86 0.0M
2021-02-05 3.84 3.86 3.80 3.86 0.0M
2021-02-04 3.82 3.86 3.80 3.86 0.0M
2021-02-03 3.84 3.84 3.80 3.84 0.0M
2021-02-02 3.84 3.84 3.82 3.84 0.0M
2021-02-01 3.80 3.80 3.76 3.80 0.0M
2021-01-29 3.78 3.82 3.74 3.82 0.0M
2021-01-28 3.72 3.78 3.72 3.78 0.0M
2021-01-27 3.70 3.78 3.70 3.70 0.0M
2021-01-26 3.70 3.76 3.68 3.68 0.0M
2021-01-25 3.80 4.04 3.64 3.70 0.0M
2021-01-22 4.08 4.34 3.86 3.86 0.0M
2021-01-21 4.00 4.08 4.00 4.08 0.0M
2021-01-20 4.08 4.10 4.00 4.00 0.0M
2021-01-19 4.08 4.10 4.02 4.10 0.0M
2021-01-18 4.08 4.10 4.08 4.10 0.0M
2021-01-15 4.08 4.12 4.08 4.12 0.0M
2021-01-14 4.12 4.12 3.98 4.10 0.0M
2021-01-13 4.10 4.12 4.10 4.12 0.0M
2021-01-12 4.10 4.12 4.10 4.12 0.0M
2021-01-11 4.10 4.12 4.02 4.12 0.0M
2021-01-08 4.10 4.14 3.96 4.10 0.0M
2021-01-07 4.10 4.12 4.02 4.12 0.0M
2021-01-06 4.12 4.30 4.10 4.12 0.0M
2021-01-05 4.30 4.30 4.12 4.12 0.0M
2021-01-04 4.30 4.30 4.30 4.30 0.0M