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
2024-12-31 42.50 47.55 42.50 47.55 0.0M
2024-12-30 42.00 42.50 41.25 42.40 0.0M
2024-12-27 41.10 42.10 40.70 42.10 0.0M
2024-12-24 40.90 42.05 40.80 40.80 0.0M
2024-12-23 40.05 40.40 39.20 39.50 0.0M
2024-12-20 41.20 41.20 40.05 40.35 0.0M
2024-12-19 40.60 41.20 40.00 40.85 0.0M
2024-12-18 39.05 41.35 39.05 41.05 0.0M
2024-12-17 39.50 39.60 38.75 39.10 0.0M
2024-12-16 41.00 41.00 38.70 39.70 0.0M
2024-12-13 39.80 42.70 39.80 41.05 0.0M
2024-12-12 39.25 39.75 38.80 39.45 0.0M
2024-12-11 38.10 39.30 38.10 39.30 0.0M
2024-12-10 38.30 38.30 37.50 38.05 0.0M
2024-12-09 37.35 38.85 36.90 38.30 0.0M
2024-12-06 36.80 37.50 36.40 37.10 0.0M
2024-12-05 35.50 36.70 35.35 36.70 0.0M
2024-12-04 35.90 36.95 35.50 35.50 0.0M
2024-12-03 35.40 35.60 34.55 35.30 0.0M
2024-12-02 37.50 37.50 35.50 35.85 0.1M
2024-11-29 37.50 38.15 37.50 38.00 0.0M
2024-11-28 37.00 38.00 37.00 37.50 0.0M
2024-11-27 36.60 38.10 36.60 36.80 0.0M
2024-11-26 35.20 37.30 35.10 36.60 0.0M
2024-11-25 35.85 36.20 35.20 35.25 0.2M
2024-11-22 34.70 35.90 34.65 35.60 0.0M
2024-11-21 34.70 35.20 34.65 34.70 0.0M
2024-11-20 35.60 35.75 34.60 34.70 0.0M
2024-11-19 35.70 35.90 34.25 35.10 0.0M
2024-11-18 36.20 37.00 35.60 35.75 0.0M
2024-11-15 37.40 37.85 35.70 35.90 0.0M
2024-11-14 37.20 38.00 37.15 37.40 0.0M
2024-11-13 37.50 38.20 37.20 37.20 0.0M
2024-11-12 38.10 38.60 37.50 37.50 0.0M
2024-11-11 38.20 38.90 38.10 38.10 0.0M
2024-11-08 39.25 39.60 38.10 38.10 0.0M
2024-11-07 37.55 39.35 37.55 39.35 0.0M
2024-11-06 37.95 38.90 36.90 37.05 0.0M
2024-11-05 39.20 39.35 38.15 38.15 0.0M
2024-11-04 39.50 40.55 39.30 39.30 0.0M
2024-11-01 38.10 39.90 38.10 39.65 0.0M
2024-10-31 38.10 38.80 37.90 38.10 0.0M
2024-10-30 38.80 39.20 38.25 38.45 0.0M
2024-10-29 37.60 39.70 36.65 39.00 0.0M
2024-10-28 38.15 38.95 37.70 37.75 0.0M
2024-10-25 42.30 42.95 39.00 39.00 0.1M
2024-10-24 46.40 47.05 45.65 45.65 0.0M
2024-10-23 47.20 47.80 46.40 46.40 0.0M
2024-10-22 47.10 47.60 47.10 47.55 0.0M
2024-10-21 47.80 48.40 47.15 47.25 0.0M
2024-10-18 49.30 49.50 48.30 48.30 0.0M
2024-10-17 49.60 49.85 49.20 49.30 0.0M
2024-10-16 49.25 49.70 49.00 49.55 0.0M
2024-10-15 48.85 49.25 48.80 49.25 0.0M
2024-10-14 48.50 48.80 48.00 48.60 0.0M
2024-10-11 49.20 49.35 48.15 48.50 0.0M
2024-10-10 49.10 49.70 48.50 49.20 0.0M
2024-10-09 47.85 49.20 47.85 49.15 0.0M
2024-10-08 48.30 48.55 47.65 47.85 0.0M
2024-10-07 47.70 49.00 47.70 48.60 0.0M
2024-10-04 47.65 48.10 47.30 47.70 0.0M
2024-10-03 47.50 48.50 47.50 47.60 0.0M
2024-10-02 48.10 48.40 47.50 47.50 0.0M
2024-10-01 49.10 49.40 48.00 48.15 0.0M
2024-09-30 48.80 49.20 48.55 49.05 0.0M
2024-09-27 47.45 48.55 47.45 48.45 0.0M
2024-09-26 47.25 48.10 46.60 47.35 0.0M
2024-09-25 46.00 46.90 45.95 46.75 0.0M
2024-09-24 45.20 46.30 45.20 45.95 0.0M
2024-09-23 44.00 45.25 43.90 45.20 0.0M
2024-09-20 43.10 44.50 42.70 44.35 0.0M
2024-09-19 42.00 43.10 42.00 43.10 0.0M
2024-09-18 42.30 42.60 42.00 42.00 0.0M
2024-09-17 44.10 44.50 42.50 42.50 0.0M
2024-09-16 45.20 45.20 43.90 43.95 0.0M
2024-09-13 45.90 47.10 44.20 45.40 0.0M
2024-09-12 49.00 49.30 44.65 45.85 0.1M
2024-09-11 49.90 49.95 48.95 49.20 0.0M
2024-09-10 50.00 50.20 49.70 49.80 0.0M
2024-09-09 49.35 50.40 49.35 49.95 0.0M
2024-09-06 49.20 50.60 48.90 49.15 0.0M
2024-09-05 49.30 49.50 49.00 49.30 0.0M
2024-09-04 49.50 50.20 49.25 49.50 0.0M
2024-09-03 50.50 50.80 49.85 50.10 0.0M
2024-09-02 51.30 51.40 50.50 50.70 0.0M
2024-08-30 51.20 51.80 51.20 51.20 0.0M
2024-08-29 51.20 51.40 50.90 51.10 0.0M
2024-08-28 51.30 51.60 51.10 51.20 0.0M
2024-08-27 51.80 51.90 51.20 51.30 0.0M
2024-08-26 51.00 52.20 51.00 51.60 0.0M
2024-08-23 53.00 53.00 50.90 50.90 0.0M
2024-08-22 51.50 53.90 51.50 53.00 0.0M
2024-08-21 50.20 51.40 50.20 51.30 0.0M
2024-08-20 50.80 51.00 50.00 50.20 0.0M
2024-08-19 50.90 51.30 50.60 50.70 0.0M
2024-08-16 49.90 51.30 49.90 50.80 0.0M
2024-08-15 50.00 50.10 49.40 50.00 0.0M
2024-08-14 48.85 50.00 48.85 50.00 0.0M
2024-08-13 49.80 50.10 48.70 48.85 0.0M
2024-08-12 48.60 50.50 48.60 49.60 0.0M
2024-08-09 47.30 48.35 47.30 48.05 0.0M
2024-08-08 47.40 47.50 47.00 47.35 0.0M
2024-08-07 47.40 48.25 46.75 47.50 0.0M
2024-08-06 45.85 47.65 45.85 47.15 0.0M
2024-08-05 46.40 46.55 44.45 45.70 0.0M
2024-08-02 48.70 48.70 47.60 47.70 0.0M
2024-08-01 48.95 49.50 48.50 48.50 0.0M
2024-07-31 49.50 50.10 49.00 49.00 0.0M
2024-07-30 48.50 50.10 48.45 49.50 0.0M
2024-07-29 49.00 49.10 48.05 48.45 0.0M
2024-07-26 49.50 49.50 48.75 48.95 0.0M
2024-07-25 50.60 50.60 49.25 49.50 0.0M
2024-07-24 50.90 51.10 50.50 50.50 0.0M
2024-07-23 50.80 51.50 50.70 50.90 0.0M
2024-07-22 50.70 51.20 50.70 50.70 0.0M
2024-07-19 50.90 51.10 50.30 50.30 0.0M
2024-07-18 50.70 51.40 50.40 50.80 0.0M
2024-07-17 52.00 52.20 50.60 50.60 0.0M
2024-07-16 51.80 52.20 51.60 52.00 0.0M
2024-07-15 51.80 52.10 51.50 51.80 0.0M
2024-07-12 51.90 52.10 51.60 51.80 0.0M
2024-07-11 51.50 51.90 50.90 51.50 0.0M
2024-07-10 51.80 52.20 50.40 51.00 0.0M
2024-07-09 57.20 57.70 56.40 57.00 0.0M
2024-07-08 56.60 58.20 56.00 56.70 0.0M
2024-07-05 56.00 56.80 56.00 56.50 0.0M
2024-07-04 57.10 57.40 55.80 55.90 0.0M
2024-07-03 55.50 57.10 55.40 56.80 0.0M
2024-07-02 55.90 56.00 54.80 55.30 0.0M
2024-07-01 54.30 56.80 54.30 56.00 0.0M
2024-06-28 53.30 53.90 52.70 53.00 0.0M
2024-06-27 54.30 54.90 53.50 53.60 0.0M
2024-06-26 55.10 55.50 54.10 54.30 0.0M
2024-06-25 54.60 55.10 54.30 55.10 0.0M
2024-06-24 53.40 55.00 53.40 55.00 0.0M
2024-06-21 54.50 55.30 53.40 53.80 0.0M
2024-06-20 53.80 54.50 53.50 54.50 0.0M
2024-06-19 54.20 54.40 53.00 53.80 0.0M
2024-06-18 54.10 55.40 53.70 54.30 0.0M
2024-06-17 53.10 54.60 50.80 54.10 0.0M
2024-06-14 58.30 58.30 53.60 54.70 0.0M
2024-06-13 59.60 59.80 58.60 58.80 0.0M
2024-06-12 58.10 59.60 57.70 59.60 0.0M
2024-06-11 58.10 58.80 58.10 58.60 0.0M
2024-06-10 58.10 58.80 57.40 58.30 0.0M
2024-06-07 58.40 59.50 58.30 59.50 0.0M
2024-06-06 58.30 58.50 57.80 58.50 0.0M
2024-06-05 58.00 58.40 57.60 58.20 0.0M
2024-06-04 57.20 58.00 56.80 58.00 0.0M
2024-06-03 57.80 57.80 57.10 57.10 0.0M
2024-05-31 57.20 57.80 57.00 57.80 0.0M
2024-05-30 56.20 57.40 55.80 57.10 0.0M
2024-05-29 57.50 57.50 56.10 56.10 0.0M
2024-05-28 58.10 58.30 57.30 57.50 0.0M
2024-05-27 58.50 59.00 58.20 58.20 0.0M
2024-05-24 58.00 58.30 57.70 58.30 0.0M
2024-05-23 57.50 58.20 57.30 58.00 0.0M
2024-05-22 56.60 57.90 56.60 57.30 0.0M
2024-05-21 56.70 56.70 55.90 56.40 0.0M
2024-05-20 57.40 57.50 56.70 56.80 0.0M
2024-05-17 57.10 57.60 56.30 57.50 0.0M
2024-05-16 57.50 57.60 56.90 57.10 0.0M
2024-05-15 58.00 58.00 57.20 57.50 0.0M
2024-05-14 57.60 57.90 56.60 57.70 0.0M
2024-05-13 57.80 58.50 57.10 57.50 0.0M
2024-05-10 57.00 57.40 56.50 57.00 0.0M
2024-05-09 57.00 57.00 56.40 56.70 0.0M
2024-05-08 55.80 57.00 55.80 56.90 0.0M
2024-05-07 55.80 56.00 55.30 55.70 0.0M
2024-05-06 54.50 55.80 54.70 55.80 0.0M
2024-05-03 53.40 54.40 53.40 54.30 0.0M
2024-05-02 53.90 53.90 52.90 53.30 0.0M
2024-04-30 54.90 54.90 53.70 53.80 0.0M
2024-04-29 54.40 55.30 54.40 54.70 0.0M
2024-04-26 53.20 54.80 53.00 54.30 0.0M
2024-04-25 53.20 53.50 52.30 52.70 0.0M
2024-04-24 52.70 53.40 52.70 53.00 0.0M
2024-04-23 52.10 53.10 52.10 52.80 0.0M
2024-04-22 51.70 52.60 51.70 52.10 0.0M
2024-04-19 52.50 52.60 51.50 51.70 0.0M
2024-04-18 52.40 53.10 52.40 52.50 0.0M
2024-04-17 52.00 52.90 52.00 52.30 0.0M
2024-04-16 52.90 52.90 51.80 51.90 0.0M
2024-04-15 52.40 53.50 52.40 53.30 0.0M
2024-04-12 52.40 53.40 52.30 52.30 0.0M
2024-04-11 52.30 52.50 51.80 52.20 0.0M
2024-04-10 52.50 53.20 52.10 52.30 0.0M
2024-04-09 51.90 52.40 51.60 52.10 0.0M
2024-04-08 51.60 52.40 51.10 51.80 0.0M
2024-04-05 51.80 51.90 50.70 51.60 0.0M
2024-04-04 54.10 54.40 51.50 52.50 0.0M
2024-04-03 55.00 55.00 52.80 53.50 0.0M
2024-04-02 59.80 61.20 59.50 60.00 0.0M
2024-03-28 58.80 59.60 58.00 58.80 0.0M
2024-03-27 59.60 59.80 58.00 58.00 0.0M
2024-03-26 60.00 60.20 59.20 59.40 0.0M
2024-03-25 58.80 60.00 58.60 59.60 0.0M
2024-03-22 59.00 59.80 58.40 59.00 0.0M
2024-03-21 58.60 59.60 58.40 58.80 0.0M
2024-03-20 58.00 58.40 57.60 58.20 0.0M
2024-03-19 58.20 58.60 57.40 57.80 0.0M
2024-03-18 56.00 58.60 55.60 58.00 0.0M
2024-03-15 57.00 57.20 55.00 55.60 0.0M
2024-03-14 58.00 59.60 56.00 56.20 0.1M
2024-03-13 54.20 55.60 53.60 55.20 0.0M
2024-03-12 53.80 54.20 53.40 54.20 0.0M
2024-03-11 54.00 54.40 53.20 53.60 0.0M
2024-03-08 53.80 54.20 53.00 54.00 0.0M
2024-03-07 52.60 53.80 52.60 53.80 0.0M
2024-03-06 52.60 53.20 52.40 52.40 0.0M
2024-03-05 53.00 53.60 52.40 52.60 0.0M
2024-03-04 52.80 53.00 52.40 53.00 0.0M
2024-03-01 54.00 54.20 52.40 53.00 0.0M
2024-02-29 54.00 54.20 53.20 53.60 0.0M
2024-02-28 54.00 54.00 53.40 53.60 0.0M
2024-02-27 53.40 54.40 53.00 54.00 0.0M
2024-02-26 54.20 54.40 53.20 53.40 0.0M
2024-02-23 54.20 54.80 53.80 54.00 0.0M
2024-02-22 54.40 55.40 54.00 54.00 0.0M
2024-02-21 54.80 54.80 54.00 54.60 0.0M
2024-02-20 53.80 54.80 53.80 54.40 0.0M
2024-02-19 52.80 54.20 52.80 53.80 0.0M
2024-02-16 53.60 54.20 52.80 53.00 0.0M
2024-02-15 53.20 54.00 53.00 53.80 0.0M
2024-02-14 53.60 53.60 52.60 52.80 0.0M
2024-02-13 54.20 54.20 53.20 53.60 0.0M
2024-02-12 54.80 55.40 54.00 54.20 0.0M
2024-02-09 53.00 54.80 53.00 54.60 0.0M
2024-02-08 51.80 52.20 51.80 52.00 0.0M
2024-02-07 51.80 52.20 51.40 51.60 0.0M
2024-02-06 51.80 52.20 51.40 51.80 0.0M
2024-02-05 52.20 52.80 51.80 51.80 0.0M
2024-02-02 52.40 53.00 51.80 52.60 0.0M
2024-02-01 52.00 53.40 51.80 52.20 0.0M
2024-01-31 52.00 52.80 52.00 52.20 0.0M
2024-01-30 51.60 52.20 51.40 52.20 0.0M
2024-01-29 51.60 52.20 51.20 52.00 0.0M
2024-01-26 51.00 52.60 50.60 52.00 0.0M
2024-01-25 51.20 52.00 50.00 50.40 0.0M
2024-01-24 48.10 49.00 48.00 49.00 0.0M
2024-01-23 47.90 48.30 47.40 48.20 0.0M
2024-01-22 47.20 48.20 47.20 48.20 0.0M
2024-01-19 47.40 48.00 46.70 47.20 0.0M
2024-01-18 47.00 48.60 46.90 47.90 0.0M
2024-01-17 47.40 47.50 46.40 47.00 0.0M
2024-01-16 48.90 48.90 47.50 47.60 0.0M
2024-01-15 48.90 49.10 48.50 48.90 0.0M
2024-01-12 47.20 48.70 47.10 48.60 0.0M
2024-01-11 48.10 48.80 47.10 47.10 0.0M
2024-01-10 48.60 48.70 47.90 48.00 0.0M
2024-01-09 49.70 49.70 48.10 48.60 0.0M
2024-01-08 48.00 49.50 47.80 49.30 0.0M
2024-01-05 49.30 49.30 47.80 48.20 0.0M
2024-01-04 49.10 49.70 48.10 49.20 0.0M
2024-01-03 51.60 51.60 48.70 49.00 0.0M
2024-01-02 50.00 52.20 49.90 51.80 0.0M