Viridien SA (VIRI)

VIRI
🏛️ 프랑스 →
65.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 49.36 51.21 49.20 50.87 0.0M
2024-12-30 49.00 49.98 48.72 49.11 0.0M
2024-12-27 48.04 50.58 48.04 49.33 0.1M
2024-12-24 47.75 48.45 47.27 47.27 0.0M
2024-12-23 47.22 48.40 45.88 48.00 0.0M
2024-12-20 47.33 47.74 46.52 46.89 0.0M
2024-12-19 47.00 48.52 46.40 47.34 0.1M
2024-12-18 47.17 48.98 47.17 48.23 0.0M
2024-12-17 48.20 48.60 46.50 47.20 0.0M
2024-12-16 47.35 48.60 46.90 48.27 0.1M
2024-12-13 46.35 47.50 45.86 46.81 0.1M
2024-12-12 45.34 47.94 45.34 46.28 0.1M
2024-12-11 44.04 45.34 43.50 45.30 0.0M
2024-12-10 44.20 44.40 43.32 44.40 0.0M
2024-12-09 42.85 44.50 42.54 44.17 0.0M
2024-12-06 43.86 44.55 42.20 42.83 0.0M
2024-12-05 43.34 44.88 42.90 43.83 0.0M
2024-12-04 40.35 45.60 40.35 43.33 0.1M
2024-12-03 39.42 40.41 39.42 40.06 0.0M
2024-12-02 39.18 40.00 38.96 39.37 0.0M
2024-11-29 40.73 41.20 39.70 40.04 0.0M
2024-11-28 39.35 42.12 39.35 40.60 0.1M
2024-11-27 40.82 40.82 38.53 39.68 0.0M
2024-11-26 40.15 41.88 39.67 40.90 0.0M
2024-11-25 40.02 41.90 40.02 40.55 0.0M
2024-11-22 40.30 40.79 39.60 40.00 0.0M
2024-11-21 41.90 42.55 40.25 40.25 0.0M
2024-11-20 42.23 42.61 40.51 41.99 0.0M
2024-11-19 42.95 43.50 41.32 41.90 0.0M
2024-11-18 38.70 42.57 38.40 42.30 0.1M
2024-11-15 38.20 38.83 37.20 38.14 0.0M
2024-11-14 38.31 38.99 37.50 38.34 0.0M
2024-11-13 38.62 39.53 37.96 38.16 0.0M
2024-11-12 40.06 41.41 38.62 38.62 0.0M
2024-11-11 41.64 42.30 39.72 39.81 0.0M
2024-11-08 41.25 42.70 38.74 41.31 0.1M
2024-11-07 38.24 41.60 38.24 41.30 0.1M
2024-11-06 34.96 41.80 34.96 38.05 0.2M
2024-11-05 35.80 35.99 34.36 34.57 0.0M
2024-11-04 36.67 37.00 34.55 35.78 0.1M
2024-11-01 36.57 38.20 33.50 36.75 0.1M
2024-10-31 37.00 38.63 36.05 38.33 0.0M
2024-10-30 37.74 37.90 36.55 37.19 0.0M
2024-10-29 36.50 38.05 36.01 37.57 0.1M
2024-10-28 35.20 36.62 34.72 36.31 0.1M
2024-10-25 33.55 35.19 33.50 35.19 0.0M
2024-10-24 33.94 35.19 33.25 33.63 0.0M
2024-10-23 33.80 34.05 33.08 33.75 0.0M
2024-10-22 33.12 33.53 32.58 33.40 0.0M
2024-10-21 32.29 34.09 32.29 32.94 0.0M
2024-10-18 33.00 33.21 32.10 32.18 0.0M
2024-10-17 32.31 33.07 32.00 32.77 0.0M
2024-10-16 32.54 32.80 32.00 32.23 0.0M
2024-10-15 32.75 32.93 31.84 32.54 0.0M
2024-10-14 34.00 34.20 32.60 32.65 0.0M
2024-10-11 33.55 33.96 33.41 33.95 0.0M
2024-10-10 32.65 33.41 32.50 33.41 0.0M
2024-10-09 32.90 33.24 32.55 32.79 0.0M
2024-10-08 34.10 34.10 32.84 32.86 0.0M
2024-10-07 34.21 34.51 32.93 34.20 0.0M
2024-10-04 33.50 34.65 33.50 34.08 0.0M
2024-10-03 33.75 33.99 32.40 33.58 0.0M
2024-10-02 32.89 34.64 32.89 33.75 0.0M
2024-10-01 32.70 33.11 31.92 32.73 0.0M
2024-09-30 33.60 33.69 31.98 32.64 0.0M
2024-09-27 33.10 34.32 33.10 33.78 0.0M
2024-09-26 33.10 34.09 32.71 33.06 0.1M
2024-09-25 35.79 36.23 34.11 34.11 0.0M
2024-09-24 37.99 38.25 35.79 35.79 0.0M
2024-09-23 37.69 37.94 36.87 37.79 0.0M
2024-09-20 38.15 38.15 36.40 37.39 0.0M
2024-09-19 37.51 38.80 37.23 38.15 0.0M
2024-09-18 36.97 37.31 36.42 37.24 0.0M
2024-09-17 36.76 37.76 36.20 36.98 0.0M
2024-09-16 36.06 36.95 36.01 36.45 0.0M
2024-09-13 35.24 36.92 35.19 36.60 0.0M
2024-09-12 35.48 36.17 34.66 35.09 0.0M
2024-09-11 35.53 36.46 34.70 35.03 0.0M
2024-09-10 36.59 36.71 35.35 35.40 0.0M
2024-09-09 36.50 36.95 35.30 36.64 0.0M
2024-09-06 37.00 38.00 36.50 36.56 0.0M
2024-09-05 37.10 38.34 36.59 37.46 0.0M
2024-09-04 36.80 37.99 36.50 37.43 0.0M
2024-09-03 38.00 39.20 37.10 37.31 0.0M
2024-09-02 39.38 39.40 38.00 38.10 0.0M
2024-08-30 40.29 41.32 39.14 39.66 0.1M
2024-08-29 37.98 40.50 37.50 40.39 0.1M
2024-08-28 38.55 38.71 36.74 37.45 0.0M
2024-08-27 38.83 39.45 38.28 38.55 0.0M
2024-08-26 38.04 39.20 37.41 39.09 0.0M
2024-08-23 36.95 38.14 36.83 38.04 0.0M
2024-08-22 36.30 36.98 36.02 36.94 0.0M
2024-08-21 36.11 36.70 36.00 36.53 0.0M
2024-08-20 38.08 38.26 36.20 36.29 0.0M
2024-08-19 37.69 38.30 36.60 38.07 0.0M
2024-08-16 39.40 39.83 37.40 37.95 0.0M
2024-08-15 38.55 39.82 38.30 39.23 0.0M
2024-08-14 37.47 39.25 37.03 38.49 0.0M
2024-08-13 37.16 38.19 36.42 37.47 0.0M
2024-08-12 37.99 39.00 36.82 37.07 0.0M
2024-08-09 37.14 37.57 35.23 37.38 0.1M
2024-08-08 37.48 37.58 36.36 37.13 0.1M
2024-08-07 39.00 39.30 37.40 37.84 0.1M
2024-08-06 41.20 42.60 37.65 38.67 0.1M
2024-08-05 39.45 41.80 36.50 41.38 0.1M
2024-08-02 45.50 45.50 41.28 42.00 0.1M
2024-08-01 47.41 49.35 45.65 46.21 0.1M
2024-07-31 49.88 49.88 42.00 48.09 0.1M
2024-07-30 45.90 47.00 45.54 45.80 0.1M
2024-07-29 49.69 50.06 45.11 45.50 0.1M
2024-07-26 50.04 51.36 48.76 48.98 0.1M
2024-07-25 49.06 49.97 47.69 49.88 0.0M
2024-07-24 49.32 50.84 49.11 49.34 0.0M
2024-07-23 51.12 51.60 49.33 49.37 0.0M
2024-07-22 51.70 52.80 51.12 51.32 0.0M
2024-07-19 53.00 53.00 51.20 51.94 0.0M
2024-07-18 52.88 53.86 52.60 53.18 0.0M
2024-07-17 49.52 52.52 49.46 52.30 0.0M
2024-07-16 50.84 50.90 48.95 49.07 0.0M
2024-07-15 50.44 51.22 49.78 50.84 0.0M
2024-07-12 49.70 51.42 49.57 50.54 0.0M
2024-07-11 50.00 50.20 48.56 49.62 0.0M
2024-07-10 48.99 49.98 47.73 49.98 0.0M
2024-07-09 49.99 50.68 48.80 49.12 0.0M
2024-07-08 49.90 52.82 48.20 49.74 0.1M
2024-07-05 50.36 51.10 49.70 50.20 0.0M
2024-07-04 49.80 50.46 49.00 50.36 0.0M
2024-07-03 49.19 50.04 48.44 49.44 0.0M
2024-07-02 48.61 50.54 48.11 48.95 0.0M
2024-07-01 50.14 50.60 48.60 48.84 0.0M
2024-06-28 47.00 48.36 46.38 47.71 0.1M
2024-06-27 47.85 48.60 46.30 46.70 0.1M
2024-06-26 47.60 48.30 47.00 47.54 0.0M
2024-06-25 48.97 49.26 46.96 47.20 0.0M
2024-06-24 48.20 49.18 47.55 48.97 0.0M
2024-06-21 51.30 51.42 48.94 48.94 0.1M
2024-06-20 49.00 51.20 48.80 51.14 0.0M
2024-06-19 50.70 50.70 48.72 48.87 0.0M
2024-06-18 51.00 51.00 48.72 50.60 0.1M
2024-06-17 49.00 50.76 47.40 49.97 0.1M
2024-06-14 52.10 53.40 48.66 49.95 0.1M
2024-06-13 57.92 58.22 52.30 52.54 0.1M
2024-06-12 56.00 58.84 55.84 57.88 0.1M
2024-06-11 58.30 59.26 55.00 55.80 0.1M
2024-06-10 57.62 58.38 54.84 57.70 0.1M
2024-06-07 59.68 60.66 58.42 58.74 0.1M
2024-06-06 61.78 61.82 59.40 59.94 0.0M
2024-06-05 59.66 62.40 58.76 61.14 0.1M
2024-06-04 61.50 62.32 59.12 59.38 0.1M
2024-06-03 63.82 63.82 60.90 61.90 0.1M
2024-05-31 63.00 63.86 61.66 63.16 0.1M
2024-05-30 59.50 63.42 58.74 62.72 0.1M
2024-05-29 61.70 62.48 59.50 60.82 0.1M
2024-05-28 58.86 61.96 57.94 61.74 0.2M
2024-05-27 55.82 59.26 55.24 58.68 0.1M
2024-05-24 54.00 56.02 53.14 55.74 0.1M
2024-05-23 51.94 54.46 51.04 54.24 0.1M
2024-05-22 54.78 56.20 51.56 51.96 0.1M
2024-05-21 53.50 55.26 53.00 54.66 0.1M
2024-05-20 55.46 56.46 53.76 53.90 0.1M
2024-05-17 56.44 59.96 55.36 55.96 0.1M
2024-05-16 55.14 57.30 53.54 56.00 0.1M
2024-05-15 49.46 56.38 49.20 55.50 0.4M
2024-05-14 44.89 47.40 44.86 46.39 0.1M
2024-05-13 47.05 47.64 44.37 44.62 0.1M
2024-05-10 46.02 48.05 45.63 46.94 0.1M
2024-05-09 43.94 46.47 43.94 45.63 0.1M
2024-05-08 43.74 44.40 42.47 43.94 0.1M
2024-05-07 40.83 43.25 40.35 43.14 0.1M
2024-05-06 40.17 40.70 39.38 40.60 0.0M
2024-05-03 40.50 40.75 39.75 39.75 0.0M
2024-05-02 39.60 41.03 39.11 40.43 0.0M
2024-04-30 40.60 41.20 39.68 39.68 0.0M
2024-04-29 41.00 41.45 40.61 40.61 0.0M
2024-04-26 41.67 42.08 40.67 40.76 0.0M
2024-04-25 42.00 42.00 40.12 41.21 0.1M
2024-04-24 43.88 43.88 42.05 42.05 0.0M
2024-04-23 44.43 44.60 43.42 43.87 0.0M
2024-04-22 43.00 44.23 42.55 44.11 0.0M
2024-04-19 43.23 43.78 42.21 42.69 0.0M
2024-04-18 43.50 44.04 42.53 43.74 0.0M
2024-04-17 42.00 44.00 41.98 43.00 0.1M
2024-04-16 42.80 43.59 41.33 41.71 0.1M
2024-04-15 43.60 45.40 43.10 43.77 0.0M
2024-04-12 47.16 47.75 43.26 43.58 0.1M
2024-04-11 46.00 49.60 45.56 46.01 0.1M
2024-04-10 42.85 45.50 42.74 45.40 0.1M
2024-04-09 41.31 43.30 41.31 42.18 0.1M
2024-04-08 40.00 42.24 39.80 41.29 0.1M
2024-04-05 40.18 40.58 39.80 40.00 0.0M
2024-04-04 41.92 42.19 40.73 40.80 0.0M
2024-04-03 40.59 41.98 39.68 41.98 0.1M
2024-04-02 40.40 41.66 40.20 40.30 0.1M
2024-03-28 39.00 40.72 38.50 40.18 0.1M
2024-03-27 39.85 40.01 38.65 38.65 0.1M
2024-03-26 40.38 40.80 39.64 40.04 0.0M
2024-03-25 38.69 40.56 38.32 40.38 0.1M
2024-03-22 38.74 39.50 38.26 38.80 0.1M
2024-03-21 39.28 39.66 38.23 39.23 0.1M
2024-03-20 37.77 39.10 36.90 38.20 0.1M
2024-03-19 41.72 43.50 36.12 37.95 0.3M
2024-03-18 43.31 44.50 42.90 43.59 0.1M
2024-03-15 42.30 43.79 41.83 42.98 0.1M
2024-03-14 42.20 42.73 41.48 42.02 0.0M
2024-03-13 41.94 42.20 41.10 41.95 0.0M
2024-03-12 40.97 42.67 40.37 41.93 0.1M
2024-03-11 42.17 43.00 39.90 40.50 0.1M
2024-03-08 44.66 44.99 42.45 42.45 0.1M
2024-03-07 39.02 45.68 38.04 44.64 0.2M
2024-03-06 43.00 44.35 42.72 43.19 0.1M
2024-03-05 42.58 43.10 41.02 42.79 0.1M
2024-03-04 42.00 43.33 40.89 43.06 0.1M
2024-03-01 39.35 41.57 38.89 41.43 0.1M
2024-02-29 38.83 39.36 37.67 39.20 0.4M
2024-02-28 40.48 40.48 38.79 38.84 0.1M
2024-02-27 39.73 40.50 39.04 39.84 0.1M
2024-02-26 38.93 39.67 38.16 39.64 0.1M
2024-02-23 40.00 40.20 38.52 39.57 0.1M
2024-02-22 38.70 40.80 38.24 39.63 0.2M
2024-02-21 37.51 38.49 37.06 38.05 0.1M
2024-02-20 38.70 38.70 36.56 37.56 0.1M
2024-02-19 39.98 40.57 38.65 38.65 0.1M
2024-02-16 39.71 41.03 39.60 39.87 0.1M
2024-02-15 39.17 39.80 38.24 39.28 0.1M
2024-02-14 38.56 39.20 37.87 39.07 0.1M
2024-02-13 40.76 40.80 38.54 38.54 0.1M
2024-02-12 40.10 41.17 39.91 40.95 0.1M
2024-02-09 40.54 40.93 39.60 39.90 0.1M
2024-02-08 41.50 41.94 40.79 40.79 0.1M
2024-02-07 43.00 43.19 41.55 41.55 0.0M
2024-02-06 42.35 43.32 42.03 42.91 0.1M
2024-02-05 41.79 42.63 40.52 41.88 0.1M
2024-02-02 43.00 43.94 42.06 42.06 0.1M
2024-02-01 43.99 44.48 42.70 42.86 0.1M
2024-01-31 44.91 45.25 44.25 44.81 0.1M
2024-01-30 46.78 46.84 44.04 44.42 0.1M
2024-01-29 46.76 47.78 46.40 47.20 0.1M
2024-01-26 47.04 47.08 45.94 46.32 0.1M
2024-01-25 47.80 47.85 46.75 46.75 0.1M
2024-01-24 46.30 48.00 45.89 47.75 0.1M
2024-01-23 45.86 46.60 44.90 45.96 0.1M
2024-01-22 44.89 46.51 44.36 46.05 0.1M
2024-01-19 45.40 47.30 44.40 44.43 0.2M
2024-01-18 45.74 45.90 43.34 44.36 0.2M
2024-01-17 48.40 48.40 41.79 45.46 0.5M
2024-01-16 51.00 51.68 50.22 50.48 0.1M
2024-01-15 54.14 54.40 51.02 51.08 0.1M
2024-01-12 54.60 56.90 52.96 53.48 0.2M
2024-01-11 54.10 55.56 53.10 53.90 0.1M
2024-01-10 55.00 55.20 52.90 53.38 0.2M
2024-01-09 58.22 58.64 54.08 54.08 0.2M
2024-01-08 58.74 58.92 57.38 58.12 0.1M
2024-01-05 59.98 59.98 58.40 59.22 0.0M
2024-01-04 60.10 61.08 59.60 59.98 0.1M
2024-01-03 59.92 59.94 57.88 59.76 0.1M
2024-01-02 60.50 61.64 59.94 60.30 0.1M