Vitura SA (CGR)

CGR
🏛️ 프랑스 →
5.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 34.39 34.39 34.39 34.39 0.0M
2021-12-30 34.00 34.39 34.00 34.39 0.0M
2021-12-29 34.00 34.00 34.00 34.00 0.0M
2021-12-28 34.00 34.00 34.00 34.00 0.0M
2021-12-27 33.81 34.00 33.81 34.00 0.0M
2021-12-24 34.00 34.00 33.81 33.81 0.0M
2021-12-23 33.23 34.97 33.23 34.20 0.0M
2021-12-22 33.23 33.23 33.23 33.23 0.0M
2021-12-21 33.23 33.23 33.23 33.23 0.0M
2021-12-20 33.23 33.23 33.23 33.23 0.0M
2021-12-17 33.23 33.23 33.23 33.23 0.0M
2021-12-16 33.04 33.04 33.04 33.04 0.0M
2021-12-15 33.04 33.04 33.04 33.04 0.0M
2021-12-14 33.23 33.23 33.04 33.04 0.0M
2021-12-13 33.23 33.23 33.23 33.23 0.0M
2021-12-10 33.23 33.43 33.23 33.43 0.0M
2021-12-09 33.04 33.23 33.04 33.23 0.0M
2021-12-08 33.23 33.23 33.04 33.04 0.0M
2021-12-07 33.23 33.23 33.23 33.23 0.0M
2021-12-06 33.23 33.23 33.23 33.23 0.0M
2021-12-03 33.23 33.43 33.23 33.23 0.0M
2021-12-02 33.62 33.62 33.04 33.23 0.0M
2021-12-01 33.62 33.62 33.43 33.43 0.0M
2021-11-30 33.62 33.81 33.62 33.62 0.0M
2021-11-29 33.81 33.81 33.62 33.62 0.0M
2021-11-26 33.62 33.81 33.62 33.81 0.0M
2021-11-25 34.00 34.00 33.62 33.62 0.0M
2021-11-24 34.20 34.20 34.00 34.00 0.0M
2021-11-23 36.13 36.13 33.43 34.20 0.0M
2021-11-22 34.97 36.13 34.78 36.13 0.0M
2021-11-19 34.58 34.97 34.58 34.97 0.0M
2021-11-18 34.20 34.97 34.20 34.58 0.0M
2021-11-17 34.00 34.20 33.81 34.20 0.0M
2021-11-16 34.00 34.00 33.81 33.81 0.0M
2021-11-15 34.00 34.00 34.00 34.00 0.0M
2021-11-12 34.20 34.20 34.20 34.20 0.0M
2021-11-11 34.20 34.20 34.20 34.20 0.0M
2021-11-10 34.39 34.39 34.20 34.20 0.0M
2021-11-09 34.39 34.97 34.20 34.39 0.0M
2021-11-08 34.39 34.39 34.39 34.39 0.0M
2021-11-05 34.58 34.58 34.20 34.39 0.0M
2021-11-04 34.58 34.58 34.58 34.58 0.0M
2021-11-03 35.16 35.16 34.78 34.78 0.0M
2021-11-02 35.74 35.74 35.16 35.16 0.0M
2021-11-01 35.55 35.74 35.55 35.74 0.0M
2021-10-29 35.36 35.55 35.36 35.55 0.0M
2021-10-28 34.78 35.36 34.58 35.36 0.0M
2021-10-27 34.78 34.78 34.78 34.78 0.0M
2021-10-26 34.78 34.78 34.78 34.78 0.0M
2021-10-25 34.58 34.78 34.58 34.78 0.0M
2021-10-22 34.97 35.16 34.39 34.58 0.0M
2021-10-21 34.58 35.16 34.58 35.16 0.0M
2021-10-20 34.58 34.58 34.58 34.58 0.0M
2021-10-19 34.58 34.58 34.58 34.58 0.0M
2021-10-18 34.39 34.58 34.39 34.58 0.0M
2021-10-15 34.39 34.39 34.39 34.39 0.0M
2021-10-14 34.00 34.39 34.00 34.39 0.0M
2021-10-13 34.00 34.20 34.00 34.20 0.0M
2021-10-12 33.81 34.20 33.81 34.00 0.0M
2021-10-11 34.20 34.20 33.81 33.81 0.0M
2021-10-08 35.36 35.36 35.36 35.36 0.0M
2021-10-07 34.00 34.00 33.81 34.00 0.0M
2021-10-06 34.39 34.39 33.81 33.81 0.0M
2021-10-05 36.13 36.32 35.74 35.74 0.0M
2021-10-04 34.20 37.48 34.20 36.71 0.0M
2021-10-01 34.00 35.74 34.00 35.74 0.0M
2021-09-30 34.97 35.94 34.20 35.94 0.0M
2021-09-29 35.16 35.16 34.97 34.97 0.0M
2021-09-28 35.36 35.36 34.97 34.97 0.0M
2021-09-27 35.36 35.94 35.36 35.94 0.0M
2021-09-24 35.55 36.13 35.55 36.13 0.0M
2021-09-22 34.97 35.36 34.97 35.36 0.0M
2021-09-21 35.16 35.16 34.78 34.78 0.0M
2021-09-20 38.06 38.06 34.39 35.16 0.0M
2021-09-17 36.13 36.13 36.13 36.13 0.0M
2021-09-16 36.71 36.71 36.32 36.32 0.0M
2021-09-15 36.30 38.61 35.91 36.10 0.0M
2021-09-09 36.68 36.68 36.10 36.10 0.0M
2021-09-08 37.45 37.45 36.49 36.49 0.0M
2021-09-07 37.45 37.45 37.45 37.45 0.0M
2021-09-06 37.26 37.65 37.26 37.45 0.0M
2021-09-03 37.45 37.45 37.26 37.26 0.0M
2021-09-02 38.03 38.23 37.45 37.45 0.0M
2021-09-01 37.84 38.42 37.84 38.03 0.0M
2021-08-31 37.45 37.84 37.26 37.84 0.0M
2021-08-30 37.26 37.45 37.26 37.45 0.0M
2021-08-27 37.26 37.26 37.26 37.26 0.0M
2021-08-26 36.88 37.26 36.88 37.26 0.0M
2021-08-25 37.07 37.07 36.68 36.88 0.0M
2021-08-24 36.88 37.07 36.88 37.07 0.0M
2021-08-23 36.68 36.88 36.68 36.88 0.0M
2021-08-20 37.45 37.45 36.68 36.68 0.0M
2021-08-19 37.26 37.45 37.26 37.45 0.0M
2021-08-18 37.26 37.26 37.26 37.26 0.0M
2021-08-17 37.07 37.26 37.07 37.26 0.0M
2021-08-16 37.45 37.45 37.07 37.07 0.0M
2021-08-13 37.45 37.45 37.45 37.45 0.0M
2021-08-12 37.45 37.45 37.45 37.45 0.0M
2021-08-11 36.68 37.45 36.68 37.45 0.0M
2021-08-10 36.88 36.88 36.68 36.68 0.0M
2021-08-09 36.88 36.88 36.88 36.88 0.0M
2021-08-06 36.68 36.88 36.68 36.88 0.0M
2021-08-05 36.10 36.49 36.10 36.49 0.0M
2021-08-04 36.49 36.49 36.10 36.10 0.0M
2021-08-03 36.88 36.88 35.91 36.49 0.0M
2021-08-02 36.88 36.88 36.88 36.88 0.0M
2021-07-30 36.88 36.88 36.88 36.88 0.0M
2021-07-29 36.88 36.88 36.88 36.88 0.0M
2021-07-28 36.49 37.45 36.49 36.88 0.0M
2021-07-27 36.88 36.88 36.49 36.49 0.0M
2021-07-26 36.49 36.68 36.49 36.68 0.0M
2021-07-23 35.91 36.49 35.91 36.49 0.0M
2021-07-22 35.52 35.91 35.52 35.91 0.0M
2021-07-21 35.33 35.52 35.33 35.52 0.0M
2021-07-20 35.14 35.33 35.14 35.33 0.0M
2021-07-19 35.52 35.52 35.14 35.14 0.0M
2021-07-16 37.07 37.07 35.52 35.52 0.0M
2021-07-15 35.33 36.49 35.33 36.49 0.0M
2021-07-14 36.49 36.68 35.14 35.14 0.0M
2021-07-13 35.33 36.49 35.33 36.49 0.0M
2021-07-12 36.30 36.49 35.52 35.52 0.0M
2021-07-09 37.65 37.84 37.26 37.26 0.0M
2021-07-08 38.61 38.61 37.65 37.65 0.0M
2021-07-07 37.65 38.61 37.65 38.61 0.0M
2021-07-06 38.23 38.23 37.65 37.65 0.0M
2021-07-05 38.03 38.03 38.03 38.03 0.0M
2021-07-02 38.23 38.23 38.03 38.03 0.0M
2021-07-01 39.58 39.58 38.23 38.23 0.0M
2021-06-30 39.39 39.96 39.00 39.58 0.0M
2021-06-29 38.03 39.58 37.45 39.58 0.0M
2021-06-28 38.61 38.61 37.45 37.84 0.0M
2021-06-25 38.03 38.03 37.65 37.65 0.0M
2021-06-24 37.84 38.03 37.84 38.03 0.0M
2021-06-23 38.23 38.23 37.84 37.84 0.0M
2021-06-22 38.23 38.23 38.23 38.23 0.0M
2021-06-21 37.65 38.23 37.65 38.23 0.0M
2021-06-18 38.42 38.42 37.65 37.65 0.0M
2021-06-17 38.42 38.61 38.42 38.61 0.0M
2021-06-16 38.42 38.42 38.42 38.42 0.0M
2021-06-15 38.42 38.42 38.42 38.42 0.0M
2021-06-14 38.42 38.42 38.42 38.42 0.0M
2021-06-11 38.42 38.81 38.42 38.61 0.0M
2021-06-10 38.42 38.42 38.42 38.42 0.0M
2021-06-09 38.61 38.61 38.61 38.61 0.0M
2021-06-08 38.61 38.61 38.61 38.61 0.0M
2021-06-07 38.81 38.81 38.61 38.61 0.0M
2021-06-04 38.23 38.61 38.23 38.61 0.0M
2021-06-03 38.03 38.23 38.03 38.23 0.0M
2021-06-02 38.03 38.03 38.03 38.03 0.0M
2021-06-01 37.45 37.84 37.45 37.84 0.0M
2021-05-31 37.07 37.65 37.07 37.45 0.0M
2021-05-28 37.45 37.65 37.07 37.07 0.0M
2021-05-27 37.45 37.45 37.45 37.45 0.0M
2021-05-26 37.84 37.84 37.45 37.45 0.0M
2021-05-25 39.19 39.39 37.84 37.84 0.0M
2021-05-24 39.19 39.19 39.19 39.19 0.0M
2021-05-21 39.19 39.19 39.00 39.19 0.0M
2021-05-20 39.96 39.96 38.61 39.19 0.0M
2021-05-19 40.54 40.54 39.77 40.16 0.0M
2021-05-18 40.93 40.93 40.35 40.54 0.0M
2021-05-17 40.16 40.74 40.16 40.74 0.0M
2021-05-14 41.32 41.90 41.12 41.90 0.0M
2021-05-13 41.51 41.70 41.32 41.32 0.0M
2021-05-12 40.93 41.70 40.93 41.70 0.0M
2021-05-11 41.51 41.51 40.16 41.12 0.0M
2021-05-10 41.70 42.09 41.32 41.70 0.0M
2021-05-07 43.44 43.44 41.51 42.09 0.0M
2021-05-06 38.23 43.83 38.23 43.83 0.0M
2021-05-05 38.03 38.23 38.03 38.23 0.0M
2021-05-04 38.03 38.03 37.84 38.03 0.0M
2021-05-03 38.03 38.03 38.03 38.03 0.0M
2021-04-30 37.84 38.03 37.84 38.03 0.0M
2021-04-29 37.65 37.84 37.65 37.84 0.0M
2021-04-28 37.84 37.84 37.65 37.65 0.0M
2021-04-27 37.84 38.03 37.84 37.84 0.0M
2021-04-26 37.84 38.03 37.65 37.84 0.0M
2021-04-23 37.84 37.84 37.84 37.84 0.0M
2021-04-22 37.84 38.03 37.84 38.03 0.0M
2021-04-21 38.03 38.03 37.84 37.84 0.0M
2021-04-20 38.42 38.42 38.23 38.23 0.0M
2021-04-19 38.61 38.61 37.84 38.61 0.0M
2021-04-16 38.42 38.81 38.23 38.61 0.0M
2021-04-15 38.03 38.42 38.03 38.42 0.0M
2021-04-14 37.65 38.03 37.26 38.03 0.0M
2021-04-13 37.84 38.42 37.65 37.65 0.0M
2021-04-12 37.84 37.84 37.84 37.84 0.0M
2021-04-09 37.65 37.84 37.45 37.84 0.0M
2021-04-08 37.07 37.65 37.07 37.65 0.0M
2021-04-07 37.84 37.84 37.26 37.45 0.0M
2021-04-06 38.03 38.61 37.26 37.84 0.0M
2021-04-01 36.68 38.81 36.68 38.42 0.0M
2021-03-31 36.88 36.88 36.68 36.68 0.0M
2021-03-30 36.88 36.88 36.88 36.88 0.0M
2021-03-29 37.65 38.23 37.07 37.07 0.0M
2021-03-26 37.26 37.65 37.07 37.65 0.0M
2021-03-25 37.84 37.84 37.26 37.26 0.0M
2021-03-24 37.84 38.03 37.84 37.84 0.0M
2021-03-23 38.61 38.61 37.26 38.03 0.0M
2021-03-22 38.81 38.81 38.61 38.61 0.0M
2021-03-19 39.39 39.58 38.61 39.00 0.0M
2021-03-18 39.58 39.96 38.61 39.58 0.0M
2021-03-17 39.39 39.58 38.42 39.58 0.0M
2021-03-16 36.88 39.39 36.68 39.39 0.0M
2021-03-15 34.75 36.68 34.75 36.68 0.0M
2021-03-12 34.94 35.33 34.56 34.94 0.0M
2021-03-11 32.63 35.14 32.63 35.14 0.0M
2021-03-10 32.63 32.82 32.63 32.82 0.0M
2021-03-09 32.63 32.63 32.63 32.63 0.0M
2021-03-08 32.63 32.82 32.63 32.82 0.0M
2021-03-05 32.82 32.82 32.63 32.63 0.0M
2021-03-04 32.82 32.82 32.63 32.63 0.0M
2021-03-03 33.21 33.59 32.82 32.82 0.0M
2021-03-02 32.63 33.21 32.63 33.21 0.0M
2021-03-01 32.63 32.63 32.63 32.63 0.0M
2021-02-26 31.86 32.24 31.66 32.24 0.0M
2021-02-25 31.66 31.86 31.66 31.86 0.0M
2021-02-24 31.47 31.66 31.47 31.66 0.0M
2021-02-23 32.05 32.05 31.28 31.28 0.0M
2021-02-22 31.08 31.86 31.08 31.86 0.0M
2021-02-19 30.70 30.89 30.70 30.89 0.0M
2021-02-18 30.70 30.89 30.70 30.89 0.0M
2021-02-17 30.89 30.89 30.89 30.89 0.0M
2021-02-16 30.89 30.89 30.89 30.89 0.0M
2021-02-15 31.08 31.08 31.08 31.08 0.0M
2021-02-12 31.08 31.08 30.89 31.08 0.0M
2021-02-11 31.08 31.08 31.08 31.08 0.0M
2021-02-10 31.08 31.28 31.08 31.08 0.0M
2021-02-09 31.08 31.66 31.08 31.08 0.0M
2021-02-08 30.70 30.89 30.70 30.89 0.0M
2021-02-05 30.89 30.89 30.89 30.89 0.0M
2021-02-04 30.89 30.89 30.89 30.89 0.0M
2021-02-03 30.89 30.89 30.70 30.70 0.0M
2021-02-02 31.08 31.28 30.89 30.89 0.0M
2021-02-01 30.31 31.08 30.31 31.08 0.0M
2021-01-29 30.70 30.70 30.50 30.50 0.0M
2021-01-28 30.31 30.70 30.12 30.70 0.0M
2021-01-27 30.70 30.70 30.50 30.50 0.0M
2021-01-26 30.70 30.89 30.70 30.89 0.0M
2021-01-25 30.70 30.89 30.70 30.70 0.0M
2021-01-22 31.66 31.66 31.08 31.08 0.0M
2021-01-21 31.47 31.86 31.08 31.86 0.0M
2021-01-20 32.05 32.05 31.47 31.47 0.0M
2021-01-19 32.44 32.44 32.05 32.05 0.0M
2021-01-18 32.63 32.63 32.44 32.44 0.0M
2021-01-15 32.63 32.63 32.44 32.63 0.0M
2021-01-14 32.63 33.01 32.63 32.63 0.0M
2021-01-13 32.44 32.63 32.44 32.63 0.0M
2021-01-12 32.63 32.63 32.63 32.63 0.0M
2021-01-11 31.66 32.63 31.66 32.63 0.0M
2021-01-08 31.08 31.66 30.70 31.66 0.0M
2021-01-07 30.70 31.08 30.70 31.08 0.0M
2021-01-06 31.28 31.28 30.70 30.70 0.0M
2021-01-05 31.47 31.47 31.28 31.28 0.0M
2021-01-04 30.89 31.47 30.89 31.47 0.0M