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
2022-12-30 24.40 24.40 24.40 24.40 0.0M
2022-12-29 24.00 24.20 24.00 24.20 0.0M
2022-12-28 24.00 24.00 24.00 24.00 0.0M
2022-12-27 24.40 24.60 24.00 24.20 0.0M
2022-12-23 24.40 24.80 24.40 24.40 0.0M
2022-12-22 24.80 24.80 24.60 24.60 0.0M
2022-12-21 24.80 24.80 24.80 24.80 0.0M
2022-12-20 24.80 24.80 24.80 24.80 0.0M
2022-12-19 24.60 24.80 24.40 24.80 0.0M
2022-12-16 24.60 24.60 24.60 24.60 0.0M
2022-12-15 24.60 24.60 24.60 24.60 0.0M
2022-12-14 24.60 24.60 24.60 24.60 0.0M
2022-12-13 24.40 24.60 24.40 24.60 0.0M
2022-12-12 24.80 24.80 24.40 24.40 0.0M
2022-12-09 25.00 25.00 25.00 25.00 0.0M
2022-12-08 25.00 25.00 25.00 25.00 0.0M
2022-12-07 24.40 25.40 24.40 25.00 0.0M
2022-12-06 24.80 24.80 24.40 24.40 0.0M
2022-12-05 24.20 24.80 24.20 24.80 0.0M
2022-12-02 24.80 24.80 24.20 24.20 0.0M
2022-12-01 24.80 24.80 24.80 24.80 0.0M
2022-11-30 25.00 25.00 24.80 24.80 0.0M
2022-11-29 24.80 25.00 24.80 25.00 0.0M
2022-11-28 25.00 25.00 24.80 24.80 0.0M
2022-11-25 25.20 25.20 25.00 25.00 0.0M
2022-11-24 25.20 25.20 25.20 25.20 0.0M
2022-11-23 25.20 25.20 25.20 25.20 0.0M
2022-11-22 25.20 25.20 25.20 25.20 0.0M
2022-11-21 25.20 25.20 25.20 25.20 0.0M
2022-11-18 25.20 25.20 25.20 25.20 0.0M
2022-11-17 25.40 25.40 25.40 25.40 0.0M
2022-11-16 25.40 25.40 25.40 25.40 0.0M
2022-11-15 25.40 25.40 25.40 25.40 0.0M
2022-11-14 25.40 25.40 25.40 25.40 0.0M
2022-11-11 25.20 25.40 25.20 25.40 0.0M
2022-11-10 25.00 25.20 25.00 25.20 0.0M
2022-11-09 24.80 25.00 24.80 25.00 0.0M
2022-11-08 25.20 25.20 24.80 24.80 0.0M
2022-11-07 25.00 25.00 25.00 25.00 0.0M
2022-11-04 25.00 25.00 25.00 25.00 0.0M
2022-11-03 25.00 25.00 25.00 25.00 0.0M
2022-11-02 25.00 25.20 25.00 25.20 0.0M
2022-11-01 25.00 25.00 25.00 25.00 0.0M
2022-10-31 25.00 25.00 25.00 25.00 0.0M
2022-10-28 25.00 25.00 25.00 25.00 0.0M
2022-10-27 25.00 25.00 25.00 25.00 0.0M
2022-10-26 25.20 25.20 25.20 25.20 0.0M
2022-10-25 25.20 25.20 25.20 25.20 0.0M
2022-10-24 25.20 25.20 25.20 25.20 0.0M
2022-10-21 25.00 25.20 25.00 25.20 0.0M
2022-10-20 25.00 25.00 25.00 25.00 0.0M
2022-10-19 25.00 25.00 25.00 25.00 0.0M
2022-10-18 25.00 25.00 25.00 25.00 0.0M
2022-10-17 24.40 25.00 24.40 25.00 0.0M
2022-10-14 24.00 24.40 24.00 24.40 0.0M
2022-10-13 23.40 24.00 23.40 24.00 0.0M
2022-10-12 23.60 23.60 23.40 23.40 0.0M
2022-10-11 23.60 23.60 23.60 23.60 0.0M
2022-10-10 22.40 23.80 22.40 23.60 0.0M
2022-10-07 21.00 22.40 21.00 22.40 0.0M
2022-10-06 21.00 21.00 21.00 21.00 0.0M
2022-10-05 20.80 21.00 20.80 21.00 0.0M
2022-10-04 21.40 21.40 20.60 20.60 0.0M
2022-10-03 20.00 21.40 20.00 21.40 0.0M
2022-09-30 19.70 19.90 19.70 19.90 0.0M
2022-09-29 19.50 20.80 19.50 20.40 0.0M
2022-09-28 19.20 19.50 18.70 19.50 0.0M
2022-09-27 22.20 22.20 19.00 19.00 0.0M
2022-09-26 23.20 23.20 21.40 22.20 0.0M
2022-09-23 23.20 23.20 23.00 23.20 0.0M
2022-09-22 25.00 25.00 23.60 23.60 0.0M
2022-09-21 27.00 27.00 25.00 25.00 0.0M
2022-09-20 27.00 27.00 27.00 27.00 0.0M
2022-09-19 27.00 27.00 27.00 27.00 0.0M
2022-09-16 27.20 27.20 27.00 27.00 0.0M
2022-09-15 27.00 27.20 27.00 27.20 0.0M
2022-09-14 26.80 27.00 26.80 27.00 0.0M
2022-09-13 27.00 27.00 27.00 27.00 0.0M
2022-09-12 27.00 27.00 27.00 27.00 0.0M
2022-09-09 26.80 26.80 26.80 26.80 0.0M
2022-09-08 27.80 27.80 27.00 27.00 0.0M
2022-09-07 28.00 28.00 28.00 28.00 0.0M
2022-09-06 28.20 28.20 28.20 28.20 0.0M
2022-09-05 28.20 28.20 28.20 28.20 0.0M
2022-09-02 28.40 28.60 28.20 28.20 0.0M
2022-09-01 28.40 28.40 28.40 28.40 0.0M
2022-08-31 29.00 29.00 28.80 28.80 0.0M
2022-08-30 29.00 29.00 29.00 29.00 0.0M
2022-08-29 29.00 29.00 29.00 29.00 0.0M
2022-08-26 29.20 29.20 29.00 29.00 0.0M
2022-08-25 29.20 29.20 29.20 29.20 0.0M
2022-08-24 28.40 29.40 28.40 29.40 0.0M
2022-08-23 28.40 28.40 28.40 28.40 0.0M
2022-08-22 28.40 28.40 28.40 28.40 0.0M
2022-08-19 28.40 28.40 28.40 28.40 0.0M
2022-08-18 28.00 28.40 28.00 28.40 0.0M
2022-08-17 28.40 28.60 27.60 28.00 0.0M
2022-08-16 29.00 29.20 28.20 28.20 0.0M
2022-08-15 29.80 29.80 28.40 29.00 0.0M
2022-08-12 29.80 29.80 29.80 29.80 0.0M
2022-08-11 29.40 29.80 29.40 29.80 0.0M
2022-08-10 29.00 29.40 29.00 29.40 0.0M
2022-08-09 29.40 29.40 28.80 28.80 0.0M
2022-08-08 29.40 29.40 29.40 29.40 0.0M
2022-08-05 29.40 29.40 29.40 29.40 0.0M
2022-08-04 29.40 29.40 29.40 29.40 0.0M
2022-08-03 29.40 29.40 29.40 29.40 0.0M
2022-08-02 29.80 29.80 29.80 29.80 0.0M
2022-08-01 29.80 29.80 29.80 29.80 0.0M
2022-07-29 29.80 29.80 29.80 29.80 0.0M
2022-07-28 29.60 29.80 29.60 29.80 0.0M
2022-07-27 29.60 29.60 29.60 29.60 0.0M
2022-07-26 29.60 29.60 29.60 29.60 0.0M
2022-07-25 29.60 29.60 29.60 29.60 0.0M
2022-07-22 29.60 29.60 29.60 29.60 0.0M
2022-07-21 29.60 29.60 29.60 29.60 0.0M
2022-07-20 29.60 29.60 29.60 29.60 0.0M
2022-07-19 29.60 29.60 29.60 29.60 0.0M
2022-07-18 29.20 29.60 29.20 29.60 0.0M
2022-07-15 29.20 29.40 29.20 29.20 0.0M
2022-07-14 29.00 29.00 29.00 29.00 0.0M
2022-07-13 29.00 29.00 29.00 29.00 0.0M
2022-07-12 29.00 29.00 29.00 29.00 0.0M
2022-07-11 29.00 29.00 29.00 29.00 0.0M
2022-07-08 29.80 29.80 28.80 28.80 0.0M
2022-07-07 30.00 30.00 29.80 29.80 0.0M
2022-07-06 30.00 30.00 30.00 30.00 0.0M
2022-07-05 30.00 30.00 30.00 30.00 0.0M
2022-07-04 31.00 31.00 28.80 30.00 0.0M
2022-07-01 31.20 31.20 31.20 31.20 0.0M
2022-06-30 31.80 31.80 31.20 31.20 0.0M
2022-06-29 32.20 32.20 31.80 31.80 0.0M
2022-06-28 32.40 32.40 31.00 32.20 0.0M
2022-06-27 32.40 32.40 32.40 32.40 0.0M
2022-06-24 32.20 32.40 32.20 32.40 0.0M
2022-06-23 32.40 32.40 32.20 32.20 0.0M
2022-06-22 32.40 32.40 32.40 32.40 0.0M
2022-06-21 32.40 32.40 32.40 32.40 0.0M
2022-06-20 32.40 32.40 32.40 32.40 0.0M
2022-06-17 32.40 32.40 32.40 32.40 0.0M
2022-06-16 32.20 32.40 32.20 32.40 0.0M
2022-06-15 33.20 33.20 32.20 32.20 0.0M
2022-06-14 33.20 33.20 33.20 33.20 0.0M
2022-06-13 33.40 33.40 33.20 33.20 0.0M
2022-06-10 33.60 33.80 33.20 33.40 0.0M
2022-06-09 33.20 33.60 33.20 33.60 0.0M
2022-06-08 32.40 33.00 32.40 33.00 0.0M
2022-06-07 32.00 32.40 32.00 32.40 0.0M
2022-06-06 31.20 31.80 31.20 31.80 0.0M
2022-06-03 31.20 31.20 31.20 31.20 0.0M
2022-06-02 31.20 31.20 31.20 31.20 0.0M
2022-06-01 31.20 31.20 31.20 31.20 0.0M
2022-05-31 31.00 31.20 31.00 31.20 0.0M
2022-05-30 31.00 31.00 31.00 31.00 0.0M
2022-05-27 30.80 30.80 30.80 30.80 0.0M
2022-05-26 30.80 30.80 30.80 30.80 0.0M
2022-05-25 31.00 31.00 31.00 31.00 0.0M
2022-05-24 31.00 31.00 31.00 31.00 0.0M
2022-05-23 31.00 31.00 31.00 31.00 0.0M
2022-05-20 31.11 31.11 31.11 31.11 0.0M
2022-05-19 30.91 31.11 30.91 31.11 0.0M
2022-05-18 30.33 30.91 30.33 30.91 0.0M
2022-05-17 30.14 30.33 30.14 30.33 0.0M
2022-05-16 29.95 30.14 29.95 30.14 0.0M
2022-05-13 29.75 29.75 29.56 29.75 0.0M
2022-05-12 31.11 31.11 29.37 29.75 0.0M
2022-05-11 31.11 31.11 31.11 31.11 0.0M
2022-05-10 30.91 31.11 30.91 31.11 0.0M
2022-05-09 31.88 31.88 30.91 30.91 0.0M
2022-05-06 32.07 32.07 32.07 32.07 0.0M
2022-05-05 32.07 32.07 32.07 32.07 0.0M
2022-05-04 31.88 32.07 31.88 32.07 0.0M
2022-05-03 31.69 31.88 31.69 31.88 0.0M
2022-05-02 31.69 31.69 31.69 31.69 0.0M
2022-04-29 31.30 31.69 31.30 31.69 0.0M
2022-04-28 31.88 31.88 31.49 31.49 0.0M
2022-04-27 32.07 32.07 32.07 32.07 0.0M
2022-04-26 32.07 32.07 32.07 32.07 0.0M
2022-04-25 32.07 32.07 32.07 32.07 0.0M
2022-04-22 32.27 32.27 32.07 32.07 0.0M
2022-04-21 31.88 32.27 31.88 32.27 0.0M
2022-04-20 32.07 32.07 31.88 31.88 0.0M
2022-04-19 32.07 32.07 31.88 31.88 0.0M
2022-04-14 31.88 31.88 31.69 31.88 0.0M
2022-04-13 32.07 32.07 32.07 32.07 0.0M
2022-04-12 32.27 32.27 32.07 32.07 0.0M
2022-04-11 32.27 32.27 32.27 32.27 0.0M
2022-04-08 32.27 32.27 32.27 32.27 0.0M
2022-04-07 31.88 32.27 31.88 32.27 0.0M
2022-04-06 32.07 32.07 31.88 31.88 0.0M
2022-04-05 31.11 32.07 31.11 32.07 0.0M
2022-04-04 31.11 31.11 31.11 31.11 0.0M
2022-04-01 30.91 31.11 30.91 31.11 0.0M
2022-03-31 30.91 30.91 30.91 30.91 0.0M
2022-03-30 30.91 30.91 30.91 30.91 0.0M
2022-03-29 30.72 30.91 30.33 30.91 0.0M
2022-03-28 30.72 30.72 30.72 30.72 0.0M
2022-03-25 30.33 30.72 30.33 30.72 0.0M
2022-03-24 30.33 30.33 30.33 30.33 0.0M
2022-03-23 30.33 30.53 30.33 30.33 0.0M
2022-03-22 31.11 31.11 30.14 30.14 0.0M
2022-03-21 30.91 31.11 30.91 31.11 0.0M
2022-03-18 30.91 30.91 30.91 30.91 0.0M
2022-03-17 31.11 31.11 31.11 31.11 0.0M
2022-03-16 31.30 31.49 31.11 31.11 0.0M
2022-03-15 30.91 31.49 30.91 31.49 0.0M
2022-03-14 30.53 30.91 30.53 30.91 0.0M
2022-03-11 30.72 30.72 30.72 30.72 0.0M
2022-03-10 30.72 30.72 30.72 30.72 0.0M
2022-03-09 30.53 30.91 30.53 30.53 0.0M
2022-03-08 30.53 30.53 30.53 30.53 0.0M
2022-03-07 31.11 31.11 29.95 30.53 0.0M
2022-03-04 31.11 31.11 30.91 30.91 0.0M
2022-03-03 32.07 32.07 30.72 31.11 0.0M
2022-03-02 32.07 32.07 32.07 32.07 0.0M
2022-03-01 32.07 32.07 32.07 32.07 0.0M
2022-02-28 32.27 32.27 32.07 32.07 0.0M
2022-02-25 32.46 32.46 31.88 32.27 0.0M
2022-02-24 32.65 32.65 32.46 32.46 0.0M
2022-02-23 32.46 32.65 32.46 32.65 0.0M
2022-02-22 32.27 32.46 32.27 32.46 0.0M
2022-02-21 32.85 33.04 32.46 32.65 0.0M
2022-02-18 33.23 33.23 32.65 32.85 0.0M
2022-02-17 33.23 33.23 33.04 33.04 0.0M
2022-02-16 33.43 33.62 33.23 33.23 0.0M
2022-02-15 33.23 33.43 33.23 33.43 0.0M
2022-02-14 33.23 33.23 33.23 33.23 0.0M
2022-02-11 33.23 33.23 33.23 33.23 0.0M
2022-02-10 33.04 33.23 33.04 33.23 0.0M
2022-02-09 32.85 33.04 32.85 33.04 0.0M
2022-02-08 33.43 33.62 32.85 32.85 0.0M
2022-02-07 33.23 33.43 33.23 33.43 0.0M
2022-02-04 33.23 33.43 33.23 33.23 0.0M
2022-02-03 32.65 33.23 32.65 33.23 0.0M
2022-02-02 32.07 32.65 32.07 32.65 0.0M
2022-02-01 34.00 34.00 31.88 31.88 0.0M
2022-01-31 34.00 34.00 34.00 34.00 0.0M
2022-01-28 34.00 34.00 34.00 34.00 0.0M
2022-01-27 34.39 34.39 33.81 33.81 0.0M
2022-01-26 34.39 34.39 34.39 34.39 0.0M
2022-01-25 34.39 34.39 34.39 34.39 0.0M
2022-01-24 35.55 35.55 34.20 34.20 0.0M
2022-01-21 35.55 35.55 35.55 35.55 0.0M
2022-01-20 35.16 35.55 35.16 35.55 0.0M
2022-01-19 34.97 35.16 34.97 35.16 0.0M
2022-01-18 34.97 34.97 34.97 34.97 0.0M
2022-01-17 35.16 35.16 34.97 34.97 0.0M
2022-01-14 35.55 35.74 35.36 35.36 0.0M
2022-01-13 34.58 35.94 34.58 35.55 0.0M
2022-01-12 34.58 34.58 34.58 34.58 0.0M
2022-01-11 34.97 35.16 34.58 34.58 0.0M
2022-01-10 34.97 34.97 34.97 34.97 0.0M
2022-01-07 34.78 34.97 34.78 34.97 0.0M
2022-01-06 34.58 34.97 34.39 34.78 0.0M
2022-01-05 34.39 34.58 34.39 34.58 0.0M
2022-01-04 34.39 34.39 34.39 34.39 0.0M
2022-01-03 34.39 34.39 34.39 34.39 0.0M