Assystem SA (ASY)

ASY
🏛️ 프랑스 →
43.05
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
2021-12-31 37.15 37.60 37.15 37.50 0.0M
2021-12-30 36.35 37.85 36.35 37.15 0.0M
2021-12-29 36.90 37.80 36.45 36.45 0.0M
2021-12-28 36.45 37.45 36.45 37.35 0.0M
2021-12-27 36.40 37.30 36.40 37.00 0.0M
2021-12-24 36.70 37.45 36.70 37.45 0.0M
2021-12-23 37.40 37.45 36.15 36.60 0.0M
2021-12-22 36.55 37.20 36.25 37.20 0.0M
2021-12-21 36.50 37.20 36.50 36.55 0.0M
2021-12-20 37.45 37.90 36.60 37.00 0.0M
2021-12-17 36.00 37.40 36.00 37.40 0.0M
2021-12-16 35.40 36.95 34.00 36.90 0.0M
2021-12-15 37.00 37.40 36.50 37.40 0.0M
2021-12-14 37.20 37.25 37.15 37.20 0.0M
2021-12-13 37.05 37.70 37.05 37.15 0.0M
2021-12-10 37.90 38.35 37.05 37.05 0.0M
2021-12-09 37.20 37.90 36.80 37.85 0.0M
2021-12-08 36.10 37.25 36.10 36.80 0.0M
2021-12-07 36.30 36.70 36.15 36.40 0.0M
2021-12-06 38.00 38.10 36.10 36.60 0.0M
2021-12-03 36.85 37.80 36.50 37.80 0.0M
2021-12-02 36.05 36.90 35.90 36.90 0.0M
2021-12-01 35.65 37.00 34.95 37.00 0.0M
2021-11-30 35.50 35.60 34.90 35.60 0.0M
2021-11-29 33.50 35.60 33.40 35.60 0.0M
2021-11-26 34.65 34.70 33.50 34.20 0.0M
2021-11-25 35.00 35.25 34.80 34.90 0.0M
2021-11-24 35.40 35.70 35.00 35.00 0.0M
2021-11-23 34.00 35.45 34.00 35.00 0.0M
2021-11-22 32.95 34.20 32.95 34.00 0.0M
2021-11-19 33.10 33.40 32.45 33.10 0.0M
2021-11-18 32.90 33.00 32.50 32.75 0.0M
2021-11-17 32.05 32.85 31.90 32.60 0.0M
2021-11-16 32.20 32.20 31.80 32.05 0.0M
2021-11-15 32.40 32.40 31.90 32.10 0.0M
2021-11-12 32.40 32.40 31.70 32.30 0.0M
2021-11-11 32.25 32.80 31.90 32.05 0.0M
2021-11-10 31.10 32.90 31.00 32.25 0.0M
2021-11-09 31.10 31.10 30.60 30.60 0.0M
2021-11-08 31.00 31.00 30.80 31.00 0.0M
2021-11-05 31.30 31.35 30.90 31.00 0.0M
2021-11-04 31.50 31.50 30.90 31.00 0.0M
2021-11-03 31.50 31.50 31.00 31.15 0.0M
2021-11-02 31.15 31.50 30.80 31.00 0.0M
2021-11-01 31.10 31.20 30.85 31.20 0.0M
2021-10-29 31.20 31.20 30.80 31.00 0.0M
2021-10-28 31.10 31.40 30.80 31.00 0.0M
2021-10-27 31.40 31.40 31.00 31.40 0.0M
2021-10-26 30.85 31.10 30.70 31.00 0.0M
2021-10-25 31.20 31.50 30.70 30.80 0.0M
2021-10-22 31.20 31.60 31.20 31.60 0.0M
2021-10-21 31.35 31.70 31.20 31.50 0.0M
2021-10-20 31.60 31.70 31.30 31.30 0.0M
2021-10-19 31.50 31.60 31.20 31.60 0.0M
2021-10-18 31.90 31.90 31.30 31.50 0.0M
2021-10-15 32.20 32.20 31.10 31.50 0.0M
2021-10-14 31.50 31.50 31.00 31.45 0.0M
2021-10-13 32.00 32.30 30.90 30.90 0.0M
2021-10-12 31.40 32.30 31.20 31.60 0.0M
2021-10-11 31.20 31.40 31.10 31.40 0.0M
2021-10-08 30.90 31.20 30.90 30.95 0.0M
2021-10-07 30.70 31.10 30.70 30.90 0.0M
2021-10-06 30.90 31.05 30.85 31.00 0.0M
2021-10-05 29.80 30.80 29.80 30.80 0.0M
2021-10-04 30.70 30.70 29.80 30.00 0.0M
2021-10-01 30.55 30.80 30.50 30.70 0.0M
2021-09-30 31.00 31.00 30.50 30.50 0.0M
2021-09-29 31.50 31.60 31.00 31.00 0.0M
2021-09-28 31.50 31.50 31.30 31.50 0.0M
2021-09-27 31.20 31.45 31.10 31.45 0.0M
2021-09-24 31.60 31.80 31.30 31.45 0.1M
2021-09-23 32.05 32.10 31.80 32.10 0.1M
2021-09-22 32.00 32.10 31.75 32.10 0.0M
2021-09-21 32.00 32.15 31.70 31.70 0.0M
2021-09-20 32.30 32.70 31.90 31.90 0.0M
2021-09-17 32.30 32.50 32.00 32.30 0.0M
2021-09-16 32.50 32.50 32.00 32.30 0.0M
2021-09-15 31.90 32.10 31.90 31.90 0.0M
2021-09-14 32.00 32.00 31.90 31.90 0.0M
2021-09-13 31.85 31.90 31.70 31.90 0.0M
2021-09-10 32.00 32.00 31.85 31.90 0.0M
2021-09-09 31.80 31.95 31.70 31.85 0.0M
2021-09-08 31.90 32.00 31.80 32.00 0.0M
2021-09-07 31.80 31.90 31.75 31.75 0.0M
2021-09-06 31.40 31.70 31.40 31.70 0.0M
2021-09-03 31.20 31.30 31.05 31.30 0.0M
2021-09-02 31.40 31.40 30.70 30.70 0.0M
2021-09-01 31.55 31.60 31.35 31.40 0.0M
2021-08-31 31.55 31.60 31.30 31.35 0.0M
2021-08-30 31.50 31.60 31.45 31.60 0.0M
2021-08-27 31.30 31.60 31.30 31.60 0.0M
2021-08-26 31.30 31.30 31.25 31.30 0.0M
2021-08-25 31.35 31.50 31.25 31.30 0.0M
2021-08-24 31.00 31.40 31.00 31.35 0.0M
2021-08-23 31.25 31.40 31.00 31.00 0.0M
2021-08-20 31.05 31.30 31.00 31.30 0.0M
2021-08-19 31.65 31.85 31.00 31.00 0.0M
2021-08-18 31.70 31.75 31.70 31.75 0.0M
2021-08-17 32.15 32.15 31.70 31.70 0.0M
2021-08-16 32.15 32.30 32.00 32.15 0.0M
2021-08-13 32.40 32.50 32.15 32.20 0.0M
2021-08-12 32.20 32.50 32.00 32.40 0.0M
2021-08-11 31.50 32.35 31.50 32.35 0.0M
2021-08-10 31.30 31.80 31.20 31.60 0.0M
2021-08-09 31.10 31.25 31.10 31.20 0.0M
2021-08-06 31.10 31.20 30.90 31.10 0.0M
2021-08-05 31.10 31.20 31.00 31.10 0.0M
2021-08-04 30.90 31.10 30.70 31.00 0.0M
2021-08-03 31.00 31.30 30.90 31.05 0.0M
2021-08-02 30.40 31.80 30.20 31.45 0.0M
2021-07-30 30.00 30.40 30.00 30.35 0.0M
2021-07-29 29.80 30.20 29.80 30.00 0.0M
2021-07-28 28.70 29.80 28.60 29.80 0.0M
2021-07-27 28.20 28.60 28.20 28.60 0.0M
2021-07-26 28.30 28.60 28.20 28.40 0.0M
2021-07-23 29.20 29.20 28.30 28.30 0.0M
2021-07-22 28.95 29.10 28.90 28.90 0.0M
2021-07-21 28.95 29.10 28.90 28.90 0.0M
2021-07-20 28.90 29.05 28.90 28.90 0.0M
2021-07-19 29.10 29.10 28.90 28.95 0.0M
2021-07-16 28.95 29.25 28.90 29.10 0.0M
2021-07-15 29.20 29.40 28.90 28.95 0.0M
2021-07-14 29.50 29.50 28.80 28.90 0.0M
2021-07-13 28.90 29.50 28.90 29.50 0.0M
2021-07-12 29.40 29.40 28.90 28.90 0.0M
2021-07-09 29.90 29.90 29.40 29.40 0.0M
2021-07-08 30.10 30.10 29.40 29.40 0.0M
2021-07-07 29.65 30.10 29.60 30.10 0.0M
2021-07-06 30.75 30.75 29.60 29.65 0.0M
2021-07-05 31.35 31.75 31.05 31.45 0.0M
2021-07-02 31.20 31.55 31.20 31.30 0.0M
2021-07-01 30.90 31.60 30.90 31.50 0.0M
2021-06-30 31.15 31.35 31.15 31.25 0.0M
2021-06-29 31.30 31.30 31.00 31.15 0.0M
2021-06-28 31.10 31.30 31.05 31.20 0.0M
2021-06-25 30.80 31.00 30.80 31.00 0.0M
2021-06-24 30.80 30.85 30.55 30.80 0.0M
2021-06-23 30.20 30.70 30.20 30.65 0.0M
2021-06-22 30.00 30.55 29.60 30.55 0.0M
2021-06-21 29.90 30.10 29.80 30.00 0.0M
2021-06-18 30.00 30.00 29.50 30.00 0.0M
2021-06-17 30.00 30.45 29.90 29.90 0.0M
2021-06-16 30.15 30.45 30.00 30.35 0.0M
2021-06-15 30.40 30.50 30.10 30.10 0.0M
2021-06-14 30.50 30.60 30.40 30.50 0.0M
2021-06-11 30.80 30.80 30.50 30.65 0.0M
2021-06-10 30.50 30.75 30.50 30.65 0.0M
2021-06-09 30.90 31.15 30.50 30.50 0.0M
2021-06-08 31.00 31.15 30.95 31.00 0.0M
2021-06-07 30.95 31.10 30.90 30.90 0.0M
2021-06-04 31.00 31.30 31.00 31.10 0.0M
2021-06-03 31.30 31.30 31.05 31.05 0.0M
2021-06-02 31.00 31.35 31.00 31.20 0.0M
2021-06-01 30.50 31.25 30.45 31.00 0.0M
2021-05-31 30.20 30.45 30.05 30.20 0.0M
2021-05-28 29.30 30.25 29.30 30.20 0.0M
2021-05-27 29.05 29.30 29.05 29.30 0.0M
2021-05-26 29.15 29.20 29.05 29.10 0.0M
2021-05-25 29.00 29.30 29.00 29.20 0.0M
2021-05-24 29.05 29.20 29.00 29.00 0.0M
2021-05-21 29.30 29.30 28.95 29.25 0.0M
2021-05-20 29.05 29.20 29.00 29.15 0.0M
2021-05-19 29.35 29.35 29.00 29.00 0.0M
2021-05-18 29.35 29.35 29.05 29.15 0.0M
2021-05-17 29.00 29.30 29.00 29.20 0.0M
2021-05-14 29.00 29.20 29.00 29.05 0.0M
2021-05-13 29.15 29.25 29.05 29.15 0.0M
2021-05-12 29.05 29.20 28.85 29.15 0.0M
2021-05-11 29.20 29.20 28.80 28.80 0.0M
2021-05-10 29.35 29.40 29.15 29.20 0.0M
2021-05-07 29.35 29.40 29.15 29.35 0.0M
2021-05-06 28.90 29.20 28.90 29.20 0.0M
2021-05-05 28.95 29.05 28.95 29.05 0.0M
2021-05-04 28.10 29.35 28.10 29.00 0.0M
2021-05-03 28.50 28.50 28.15 28.35 0.0M
2021-04-30 28.35 28.45 28.05 28.10 0.0M
2021-04-29 27.90 28.35 27.90 28.35 0.0M
2021-04-28 27.75 28.10 27.60 27.90 0.0M
2021-04-27 27.25 27.70 27.25 27.60 0.0M
2021-04-26 27.50 27.50 27.15 27.25 0.0M
2021-04-23 27.15 27.40 27.15 27.20 0.0M
2021-04-22 27.15 27.40 27.15 27.15 0.0M
2021-04-21 27.15 27.15 27.15 27.15 0.0M
2021-04-20 27.95 27.95 27.10 27.15 0.0M
2021-04-19 27.90 28.05 27.80 27.80 0.0M
2021-04-16 28.40 28.40 27.90 27.90 0.0M
2021-04-15 27.80 28.30 27.55 28.10 0.0M
2021-04-14 28.25 28.25 27.55 27.80 0.0M
2021-04-13 26.25 28.40 26.25 28.40 0.0M
2021-04-12 26.15 26.60 26.15 26.55 0.0M
2021-04-09 26.25 26.35 26.15 26.35 0.0M
2021-04-08 26.10 26.30 26.10 26.30 0.0M
2021-04-07 26.00 26.25 26.00 26.05 0.0M
2021-04-06 25.80 26.40 25.80 26.40 0.0M
2021-04-01 25.70 25.80 25.50 25.60 0.0M
2021-03-31 25.60 25.70 25.60 25.70 0.0M
2021-03-30 25.10 25.70 25.10 25.35 0.0M
2021-03-29 25.40 25.55 25.10 25.30 0.0M
2021-03-26 25.15 25.70 25.05 25.60 0.4M
2021-03-25 25.40 25.40 25.00 25.15 0.0M
2021-03-24 25.40 25.40 25.00 25.00 0.0M
2021-03-23 25.20 25.35 25.00 25.00 0.0M
2021-03-22 25.10 25.40 24.70 24.70 0.0M
2021-03-19 25.00 25.60 25.00 25.20 0.0M
2021-03-18 26.10 26.20 24.50 25.10 0.0M
2021-03-17 26.55 26.55 25.60 25.80 0.0M
2021-03-16 26.80 26.80 26.40 26.50 0.0M
2021-03-15 26.70 26.75 26.50 26.50 0.0M
2021-03-12 26.70 26.70 26.40 26.65 0.0M
2021-03-11 26.70 26.70 26.35 26.45 0.0M
2021-03-10 26.60 26.60 26.35 26.35 0.0M
2021-03-09 26.10 26.50 25.85 26.50 0.0M
2021-03-08 25.65 26.00 25.65 26.00 0.0M
2021-03-05 26.00 26.00 25.60 25.60 0.0M
2021-03-04 25.60 25.95 25.60 25.60 0.0M
2021-03-03 25.95 25.95 25.75 25.80 0.0M
2021-03-02 25.70 25.95 25.40 25.95 0.0M
2021-03-01 25.40 25.60 25.10 25.30 0.0M
2021-02-26 25.40 25.70 25.10 25.10 0.0M
2021-02-25 25.80 26.00 25.50 25.50 0.0M
2021-02-24 25.80 25.85 25.50 25.65 0.0M
2021-02-23 26.50 26.50 25.95 26.10 0.0M
2021-02-22 27.00 27.00 26.40 26.40 0.0M
2021-02-19 27.20 27.20 26.40 26.45 0.0M
2021-02-18 26.25 27.30 25.70 26.65 0.0M
2021-02-17 26.90 26.90 25.80 25.80 0.0M
2021-02-16 27.00 27.10 26.60 26.70 0.0M
2021-02-15 27.00 27.10 26.65 27.10 0.0M
2021-02-12 27.25 27.40 26.60 26.60 0.0M
2021-02-11 27.30 27.35 27.20 27.20 0.0M
2021-02-10 27.10 27.60 27.05 27.40 0.0M
2021-02-09 27.60 27.60 27.10 27.15 0.0M
2021-02-08 27.50 27.60 27.30 27.40 0.0M
2021-02-05 28.10 28.10 27.25 27.25 0.0M
2021-02-04 28.20 28.60 27.80 27.95 0.0M
2021-02-03 27.30 29.20 27.30 28.90 0.0M
2021-02-02 27.00 27.20 26.80 26.80 0.0M
2021-02-01 27.20 27.20 26.85 27.10 0.0M
2021-01-29 26.90 26.95 26.40 26.75 0.0M
2021-01-28 26.95 26.95 26.90 26.90 0.0M
2021-01-27 27.30 27.30 26.80 27.00 0.0M
2021-01-26 26.90 27.40 26.90 27.00 0.0M
2021-01-25 27.00 27.00 26.80 26.80 0.0M
2021-01-22 26.90 27.00 26.80 27.00 0.0M
2021-01-21 27.10 27.15 26.95 27.00 0.0M
2021-01-20 27.20 27.20 26.95 27.10 0.0M
2021-01-19 27.00 27.05 26.95 26.95 0.0M
2021-01-18 27.15 27.20 27.10 27.10 0.0M
2021-01-15 27.25 27.40 27.15 27.40 0.0M
2021-01-14 27.50 27.50 27.10 27.25 0.0M
2021-01-13 27.10 27.40 27.00 27.20 0.0M
2021-01-12 27.00 27.20 26.60 27.10 0.0M
2021-01-11 27.00 27.10 26.50 27.00 0.0M
2021-01-08 26.50 27.10 26.45 26.60 0.0M
2021-01-07 26.60 26.80 26.35 26.70 0.0M
2021-01-06 24.80 26.70 24.80 26.50 0.0M
2021-01-05 24.60 25.10 24.60 24.80 0.0M
2021-01-04 24.50 24.75 24.50 24.55 0.0M