Sopra Steria Group SA (SOPR)

SOPR
🏛️ 프랑스 →
160.10
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
2023-12-29 197.40 199.70 197.40 197.80 0.0M
2023-12-28 199.30 199.60 196.60 197.40 0.0M
2023-12-27 197.50 200.20 197.50 199.00 0.0M
2023-12-22 197.00 197.30 195.20 197.10 0.0M
2023-12-21 194.50 197.40 193.60 197.40 0.0M
2023-12-20 195.30 196.00 193.50 195.90 0.0M
2023-12-19 194.90 197.60 194.80 195.40 0.0M
2023-12-18 194.30 195.80 192.70 193.70 0.0M
2023-12-15 196.10 197.60 194.90 195.20 0.1M
2023-12-14 195.00 198.70 195.00 195.80 0.0M
2023-12-13 190.10 194.20 190.10 192.90 0.0M
2023-12-12 190.20 190.80 188.80 189.80 0.0M
2023-12-11 190.30 191.00 188.70 190.20 0.0M
2023-12-08 189.60 191.30 189.30 190.60 0.1M
2023-12-07 188.70 190.10 187.10 189.90 0.0M
2023-12-06 189.10 190.90 186.40 189.60 0.0M
2023-12-05 188.50 190.10 187.40 189.10 0.0M
2023-12-04 191.30 193.10 187.80 188.80 0.0M
2023-12-01 189.70 191.10 188.40 191.10 0.0M
2023-11-30 193.00 193.00 188.10 189.10 0.0M
2023-11-29 190.10 193.40 190.10 193.20 0.0M
2023-11-28 188.30 189.40 185.90 189.40 0.0M
2023-11-27 190.30 191.20 187.60 188.70 0.0M
2023-11-24 188.90 190.70 187.60 189.80 0.0M
2023-11-23 189.60 189.60 187.50 189.10 0.0M
2023-11-22 187.90 190.80 187.90 189.60 0.0M
2023-11-21 187.70 190.10 187.70 188.50 0.0M
2023-11-20 188.40 189.00 186.10 186.90 0.0M
2023-11-17 183.70 189.40 183.70 188.50 0.0M
2023-11-16 185.00 187.60 183.40 183.40 0.0M
2023-11-15 182.40 185.50 181.50 185.00 0.0M
2023-11-14 177.80 184.10 177.80 182.70 0.0M
2023-11-13 177.70 178.60 177.10 178.00 0.0M
2023-11-10 178.40 178.70 175.90 177.10 0.0M
2023-11-09 177.70 179.30 177.70 179.30 0.0M
2023-11-08 175.00 177.60 172.70 177.60 0.0M
2023-11-07 173.80 176.50 173.20 175.30 0.0M
2023-11-06 178.20 179.00 174.70 174.70 0.0M
2023-11-03 175.60 179.30 175.10 177.60 0.0M
2023-11-02 172.10 176.90 171.10 175.40 0.0M
2023-11-01 169.90 172.00 168.70 170.60 0.0M
2023-10-31 164.00 170.00 163.10 169.30 0.0M
2023-10-30 159.80 164.60 159.80 164.00 0.0M
2023-10-27 166.30 168.30 150.00 159.20 0.1M
2023-10-26 172.30 176.00 171.60 173.20 0.0M
2023-10-25 173.80 174.90 172.20 174.00 0.0M
2023-10-24 173.30 174.60 173.00 174.00 0.0M
2023-10-23 172.20 173.30 170.20 173.00 0.0M
2023-10-20 176.20 176.20 171.70 171.80 0.0M
2023-10-19 180.80 181.10 177.60 178.00 0.0M
2023-10-18 183.00 184.70 180.60 181.80 0.0M
2023-10-17 186.40 187.60 182.10 183.90 0.0M
2023-10-16 185.90 187.90 184.00 186.30 0.0M
2023-10-13 188.80 190.40 186.20 186.80 0.0M
2023-10-12 190.40 192.10 189.40 189.40 0.0M
2023-10-11 187.60 189.90 186.00 189.40 0.0M
2023-10-10 186.90 189.30 186.90 189.10 0.0M
2023-10-09 187.40 187.90 184.60 185.40 0.0M
2023-10-06 185.40 188.30 184.40 188.30 0.0M
2023-10-05 186.60 187.10 184.60 185.00 0.0M
2023-10-04 182.70 186.40 179.00 186.20 0.1M
2023-10-03 190.20 190.20 183.70 184.30 0.0M
2023-10-02 196.20 197.20 189.60 191.10 0.0M
2023-09-29 194.90 199.10 194.10 195.90 0.1M
2023-09-28 188.80 191.00 187.20 190.80 0.0M
2023-09-27 187.20 189.80 185.50 188.50 0.0M
2023-09-26 185.80 186.10 183.80 186.00 0.0M
2023-09-25 187.70 188.60 185.30 186.70 0.0M
2023-09-22 189.50 189.50 185.60 188.00 0.0M
2023-09-21 189.80 191.40 189.50 190.40 0.0M
2023-09-20 191.50 192.40 190.00 191.60 0.0M
2023-09-19 189.60 191.20 189.30 190.60 0.0M
2023-09-18 192.70 193.00 189.70 189.90 0.0M
2023-09-15 196.00 197.20 193.30 193.30 0.1M
2023-09-14 196.70 197.60 192.70 195.30 0.0M
2023-09-13 195.70 196.90 195.20 195.80 0.0M
2023-09-12 199.30 199.60 195.40 196.60 0.0M
2023-09-11 198.40 200.20 198.40 199.00 0.0M
2023-09-08 198.70 198.90 195.20 198.10 0.0M
2023-09-07 199.10 199.90 197.50 198.00 0.0M
2023-09-06 203.80 204.00 199.50 200.40 0.0M
2023-09-05 203.20 204.80 201.40 204.40 0.0M
2023-09-04 206.20 206.80 202.80 203.80 0.0M
2023-09-01 203.80 205.00 203.00 205.00 0.0M
2023-08-31 203.20 203.60 202.20 203.20 0.0M
2023-08-30 201.20 202.80 200.00 202.60 0.0M
2023-08-29 200.80 201.40 198.30 201.40 0.0M
2023-08-28 199.40 200.20 197.60 199.80 0.0M
2023-08-25 195.80 198.90 195.80 197.60 0.0M
2023-08-24 201.60 202.40 196.60 197.00 0.0M
2023-08-23 199.40 200.00 197.40 199.40 0.0M
2023-08-22 197.80 199.30 196.90 198.80 0.0M
2023-08-21 197.60 199.70 197.10 197.20 0.0M
2023-08-18 198.60 199.10 195.80 197.90 0.0M
2023-08-17 198.50 200.40 197.00 199.00 0.0M
2023-08-16 198.90 200.60 198.00 200.00 0.0M
2023-08-15 200.20 200.20 197.30 198.70 0.0M
2023-08-14 199.40 200.60 198.40 199.70 0.0M
2023-08-11 198.70 201.40 197.80 199.10 0.0M
2023-08-10 197.20 200.40 196.90 199.30 0.0M
2023-08-09 197.20 198.90 195.80 196.00 0.0M
2023-08-08 196.60 198.10 195.90 196.00 0.0M
2023-08-07 196.50 198.30 196.30 197.50 0.0M
2023-08-04 195.70 197.10 195.30 197.10 0.0M
2023-08-03 196.10 196.70 193.80 195.40 0.0M
2023-08-02 197.30 198.70 195.50 197.10 0.0M
2023-08-01 197.40 199.80 195.30 199.10 0.0M
2023-07-31 199.50 200.20 195.80 197.70 0.0M
2023-07-28 205.60 206.00 194.40 199.20 0.1M
2023-07-27 189.10 208.00 189.00 207.20 0.1M
2023-07-26 185.10 186.10 183.70 185.10 0.0M
2023-07-25 183.90 186.50 183.00 185.70 0.0M
2023-07-24 182.30 184.00 181.30 183.60 0.0M
2023-07-21 188.20 188.20 182.60 183.20 0.0M
2023-07-20 190.00 191.60 187.40 188.50 0.0M
2023-07-19 190.40 191.50 188.60 191.30 0.0M
2023-07-18 188.10 190.50 186.50 189.20 0.0M
2023-07-17 186.70 189.70 186.40 187.70 0.0M
2023-07-14 186.00 187.70 185.90 186.90 0.0M
2023-07-13 184.10 187.60 183.60 187.00 0.0M
2023-07-12 180.90 185.80 180.10 184.20 0.0M
2023-07-11 182.90 182.90 180.60 180.60 0.0M
2023-07-10 178.30 180.50 177.90 180.50 0.0M
2023-07-07 176.40 179.50 175.40 178.90 0.0M
2023-07-06 181.50 181.70 174.90 176.00 0.0M
2023-07-05 181.30 183.00 180.60 181.90 0.0M
2023-07-04 182.60 183.80 181.50 182.60 0.0M
2023-07-03 183.40 184.30 181.50 182.90 0.0M
2023-06-30 180.50 184.00 180.10 182.80 0.0M
2023-06-29 178.80 181.00 178.80 180.00 0.0M
2023-06-28 174.50 178.90 174.50 178.70 0.0M
2023-06-27 175.70 175.80 172.40 174.20 0.0M
2023-06-26 177.20 177.50 173.40 175.10 0.0M
2023-06-23 179.60 179.70 176.60 176.90 0.0M
2023-06-22 179.40 180.80 178.60 180.10 0.0M
2023-06-21 181.00 181.60 179.20 180.30 0.0M
2023-06-20 182.10 182.70 180.10 181.30 0.0M
2023-06-19 185.00 185.00 180.90 182.20 0.0M
2023-06-16 181.10 187.00 180.50 186.00 0.1M
2023-06-15 183.70 183.70 179.40 180.80 0.0M
2023-06-14 180.50 183.60 180.00 183.40 0.0M
2023-06-13 179.20 181.90 178.50 180.70 0.0M
2023-06-12 174.40 176.80 173.90 176.60 0.0M
2023-06-09 173.80 175.00 172.00 173.80 0.0M
2023-06-08 173.20 174.40 171.80 173.50 0.1M
2023-06-07 177.80 177.80 173.70 174.20 0.0M
2023-06-06 177.30 178.40 176.30 178.10 0.0M
2023-06-05 179.30 179.40 176.70 177.60 0.0M
2023-06-02 176.90 179.40 176.90 179.00 0.0M
2023-06-01 177.10 178.30 175.20 177.20 0.0M
2023-05-31 170.10 177.60 169.00 175.60 0.1M
2023-05-30 172.40 172.40 170.20 170.70 0.0M
2023-05-29 173.10 173.40 171.40 172.50 0.0M
2023-05-26 179.20 179.20 173.70 175.50 0.0M
2023-05-25 183.50 183.60 177.50 179.00 0.0M
2023-05-24 187.90 188.60 182.30 183.30 0.0M
2023-05-23 192.00 192.40 188.00 188.90 0.0M
2023-05-22 192.00 192.90 190.90 191.80 0.0M
2023-05-19 190.40 192.10 189.70 192.10 0.0M
2023-05-18 190.30 190.90 188.90 189.80 0.0M
2023-05-17 190.30 191.50 188.40 189.40 0.0M
2023-05-16 191.00 191.70 189.00 190.90 0.0M
2023-05-15 190.30 191.50 189.10 191.40 0.0M
2023-05-12 190.90 192.30 189.70 190.30 0.0M
2023-05-11 192.10 193.30 189.00 190.80 0.0M
2023-05-10 188.80 190.90 187.30 190.00 0.0M
2023-05-09 188.00 188.80 185.90 188.80 0.0M
2023-05-08 190.00 190.30 187.40 187.90 0.0M
2023-05-05 188.30 189.90 188.10 189.40 0.0M
2023-05-04 195.10 195.10 186.40 188.00 0.0M
2023-05-03 195.00 197.40 195.00 195.40 0.0M
2023-05-02 196.00 197.10 194.90 195.30 0.0M
2023-04-28 193.00 197.70 192.70 196.00 0.0M
2023-04-27 190.30 191.50 189.30 191.50 0.0M
2023-04-26 185.10 191.10 183.70 191.10 0.1M
2023-04-25 191.10 191.10 184.80 186.30 0.0M
2023-04-24 190.50 192.80 189.90 191.40 0.0M
2023-04-21 191.60 191.60 188.70 190.50 0.0M
2023-04-20 194.10 194.10 191.90 192.10 0.0M
2023-04-19 194.80 196.40 194.00 194.40 0.0M
2023-04-18 190.40 196.30 190.40 194.70 0.0M
2023-04-17 193.50 195.40 187.70 189.80 0.0M
2023-04-14 196.20 198.00 194.30 194.70 0.0M
2023-04-13 192.40 196.80 192.30 196.50 0.0M
2023-04-12 192.60 194.70 191.90 192.70 0.0M
2023-04-11 191.00 193.90 190.70 192.60 0.0M
2023-04-06 188.20 190.50 187.60 189.80 0.0M
2023-04-05 193.00 193.00 188.50 188.50 0.0M
2023-04-04 192.20 193.50 192.10 193.00 0.0M
2023-04-03 193.00 193.40 191.00 191.80 0.0M
2023-03-31 195.60 195.90 192.00 193.30 0.0M
2023-03-30 192.60 196.00 192.30 195.70 0.0M
2023-03-29 190.40 192.20 188.70 191.90 0.0M
2023-03-28 192.20 192.20 187.90 189.00 0.0M
2023-03-27 192.80 193.90 190.40 190.40 0.0M
2023-03-24 194.10 194.20 188.30 190.50 0.0M
2023-03-23 189.90 194.80 188.50 194.10 0.0M
2023-03-22 188.30 191.30 186.50 189.80 0.0M
2023-03-21 190.60 191.40 181.90 188.70 0.1M
2023-03-20 186.30 191.00 182.00 189.70 0.0M
2023-03-17 193.00 194.10 187.30 187.50 0.1M
2023-03-16 189.70 192.80 186.90 191.90 0.1M
2023-03-15 195.50 196.60 186.60 188.50 0.0M
2023-03-14 188.80 196.10 188.70 196.10 0.1M
2023-03-13 195.00 195.10 186.80 189.00 0.1M
2023-03-10 195.10 195.60 192.90 195.60 0.0M
2023-03-09 196.30 198.10 194.50 197.50 0.0M
2023-03-08 195.70 198.10 195.10 196.90 0.1M
2023-03-07 195.30 198.30 194.20 195.80 0.0M
2023-03-06 196.10 197.20 194.80 196.30 0.0M
2023-03-03 193.40 195.40 192.60 194.60 0.0M
2023-03-02 190.80 193.30 188.40 193.30 0.0M
2023-03-01 187.00 193.90 186.30 191.00 0.1M
2023-02-28 180.10 187.60 178.80 187.10 0.1M
2023-02-27 179.80 183.10 178.60 180.40 0.0M
2023-02-24 179.00 182.30 176.10 179.30 0.1M
2023-02-23 170.00 178.50 168.70 174.20 0.1M
2023-02-22 162.00 162.10 160.30 161.80 0.0M
2023-02-21 165.00 165.70 159.80 161.90 0.0M
2023-02-20 164.90 166.00 163.20 165.30 0.0M
2023-02-17 163.60 165.60 162.00 164.60 0.0M
2023-02-16 163.00 164.50 162.10 164.30 0.0M
2023-02-15 160.10 162.50 160.10 162.10 0.0M
2023-02-14 160.10 162.10 159.60 160.40 0.0M
2023-02-13 159.40 160.70 158.60 160.00 0.0M
2023-02-10 161.40 161.80 158.40 159.10 0.0M
2023-02-09 161.40 163.50 161.30 162.30 0.0M
2023-02-08 161.20 163.20 160.50 160.70 0.0M
2023-02-07 161.70 162.10 159.40 160.20 0.0M
2023-02-06 162.00 162.50 159.90 162.30 0.0M
2023-02-03 160.70 163.20 160.20 163.20 0.0M
2023-02-02 156.40 161.60 156.30 161.60 0.0M
2023-02-01 152.30 155.60 152.30 155.20 0.0M
2023-01-31 150.60 152.60 149.70 152.40 0.0M
2023-01-30 150.80 152.00 149.40 151.20 0.0M
2023-01-27 152.20 152.40 150.90 152.00 0.0M
2023-01-26 151.30 153.00 151.10 152.10 0.0M
2023-01-25 156.30 156.30 148.90 150.40 0.0M
2023-01-24 155.60 156.80 155.00 156.60 0.0M
2023-01-23 155.30 156.40 153.90 155.40 0.0M
2023-01-20 152.90 154.40 152.20 154.40 0.0M
2023-01-19 151.90 154.60 151.80 152.00 0.0M
2023-01-18 151.00 154.00 151.00 153.10 0.0M
2023-01-17 152.30 153.10 149.70 150.90 0.0M
2023-01-16 150.40 152.30 149.40 152.00 0.0M
2023-01-13 148.00 152.20 148.00 150.70 0.0M
2023-01-12 146.20 148.60 145.10 148.30 0.0M
2023-01-11 147.60 147.90 144.80 146.80 0.0M
2023-01-10 148.90 148.90 146.50 147.30 0.0M
2023-01-09 149.60 150.40 148.80 149.80 0.0M
2023-01-06 147.10 148.80 146.30 148.80 0.0M
2023-01-05 146.90 147.80 146.00 146.80 0.0M
2023-01-04 145.70 147.90 145.30 147.20 0.0M
2023-01-03 142.80 145.70 142.10 145.10 0.0M
2023-01-02 142.30 143.10 141.90 142.50 0.0M