Lectra SA (LECS)

LECS
🏛️ 프랑스 →
23.10
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
2021-12-31 41.60 42.00 41.50 42.00 0.0M
2021-12-30 40.45 41.55 40.45 41.50 0.0M
2021-12-29 40.00 40.65 39.95 40.55 0.0M
2021-12-28 40.30 40.30 39.75 40.05 0.0M
2021-12-27 38.75 40.25 38.45 40.20 0.0M
2021-12-24 38.90 38.90 38.55 38.65 0.0M
2021-12-23 38.40 39.00 37.90 39.00 0.0M
2021-12-22 37.25 38.50 37.25 38.50 0.0M
2021-12-21 38.00 38.00 37.00 37.00 0.0M
2021-12-20 37.35 38.25 36.90 37.60 0.0M
2021-12-17 39.20 39.20 38.10 38.10 0.0M
2021-12-16 38.95 39.45 38.75 39.25 0.0M
2021-12-15 39.25 39.45 38.00 38.30 0.0M
2021-12-14 40.30 40.85 39.15 39.35 0.0M
2021-12-13 40.35 41.10 39.95 40.00 0.0M
2021-12-10 39.70 40.15 39.35 40.15 0.0M
2021-12-09 39.50 39.95 39.45 39.80 0.0M
2021-12-08 39.85 40.10 39.30 39.60 0.0M
2021-12-07 38.60 40.20 38.60 39.75 0.0M
2021-12-06 38.75 39.05 38.20 38.40 0.1M
2021-12-03 39.10 39.50 38.65 38.85 0.0M
2021-12-02 39.30 39.40 37.90 39.15 0.0M
2021-12-01 38.75 39.60 38.35 39.25 0.0M
2021-11-30 38.70 39.15 38.05 38.55 0.0M
2021-11-29 39.30 40.55 39.20 39.30 0.0M
2021-11-26 39.80 39.80 38.40 39.20 0.0M
2021-11-25 41.50 42.50 40.30 40.85 0.0M
2021-11-24 40.90 41.20 40.65 41.10 0.0M
2021-11-23 40.95 41.30 40.55 41.00 0.0M
2021-11-22 40.50 41.45 40.40 41.25 0.0M
2021-11-19 41.25 41.25 39.90 40.60 0.1M
2021-11-18 41.00 41.35 40.50 41.15 0.0M
2021-11-17 40.25 41.10 39.80 40.90 0.0M
2021-11-16 39.10 40.25 39.00 40.25 0.0M
2021-11-15 39.35 39.35 38.80 39.00 0.0M
2021-11-12 38.00 39.40 37.70 39.25 0.0M
2021-11-11 38.00 38.20 37.65 37.95 0.0M
2021-11-10 38.20 38.40 37.20 38.00 0.0M
2021-11-09 37.60 38.30 37.30 38.30 0.0M
2021-11-08 37.10 37.75 36.45 37.50 0.0M
2021-11-05 35.80 37.55 35.65 37.10 0.0M
2021-11-04 35.50 35.70 34.35 35.60 0.0M
2021-11-03 34.70 35.60 34.45 35.00 0.0M
2021-11-02 35.50 36.25 34.55 34.65 0.0M
2021-11-01 36.35 36.35 35.10 35.55 0.0M
2021-10-29 36.40 36.95 35.80 36.20 0.0M
2021-10-28 33.90 36.45 33.70 36.35 0.0M
2021-10-27 33.80 34.00 32.75 33.00 0.0M
2021-10-26 34.05 34.60 33.75 34.00 0.0M
2021-10-25 35.00 35.00 33.95 33.95 0.0M
2021-10-22 34.90 35.25 34.90 34.95 0.0M
2021-10-21 35.65 35.65 34.75 35.00 0.0M
2021-10-20 34.75 35.60 34.55 35.55 0.0M
2021-10-19 34.15 35.20 34.15 34.95 0.0M
2021-10-18 33.70 34.25 33.45 34.05 0.0M
2021-10-15 33.50 34.25 33.35 33.90 0.0M
2021-10-14 33.30 33.85 33.20 33.55 0.0M
2021-10-13 32.45 33.40 32.45 33.35 0.0M
2021-10-12 33.15 33.15 32.45 32.55 0.0M
2021-10-11 33.05 33.35 32.55 33.05 0.0M
2021-10-08 33.50 33.50 33.00 33.15 0.0M
2021-10-07 32.90 33.85 32.80 33.70 0.0M
2021-10-06 33.20 33.35 32.20 32.90 0.0M
2021-10-05 32.70 33.55 32.70 33.30 0.0M
2021-10-04 33.70 33.75 32.75 32.80 0.0M
2021-10-01 34.05 34.15 33.25 33.75 0.0M
2021-09-30 34.00 34.55 33.65 33.95 0.0M
2021-09-29 33.75 34.40 33.70 34.05 0.0M
2021-09-28 34.40 34.40 33.30 33.85 0.0M
2021-09-27 35.35 35.50 34.30 34.30 0.0M
2021-09-24 35.50 35.50 34.30 35.00 0.0M
2021-09-23 35.15 35.65 35.15 35.45 0.0M
2021-09-22 35.20 36.00 34.65 34.95 0.0M
2021-09-21 34.85 35.75 34.50 35.00 0.0M
2021-09-20 35.15 35.45 33.60 34.75 0.0M
2021-09-17 36.30 36.40 35.35 35.45 0.0M
2021-09-16 36.40 36.60 36.00 36.20 0.0M
2021-09-15 36.60 37.00 35.95 36.30 0.0M
2021-09-14 36.90 37.50 36.65 36.95 0.0M
2021-09-13 37.70 37.70 36.90 37.00 0.0M
2021-09-10 37.25 38.35 37.20 37.60 0.0M
2021-09-09 37.95 38.80 37.00 37.00 0.0M
2021-09-08 37.15 38.05 37.00 37.95 0.0M
2021-09-07 37.15 37.30 36.60 37.05 0.0M
2021-09-06 36.00 37.30 35.95 37.05 0.0M
2021-09-03 35.60 35.90 35.20 35.90 0.0M
2021-09-02 36.10 36.20 35.35 35.70 0.0M
2021-09-01 35.55 36.20 35.55 36.10 0.0M
2021-08-31 36.20 36.20 35.20 35.45 0.0M
2021-08-30 36.05 36.70 35.90 36.15 0.0M
2021-08-27 35.15 36.00 34.85 36.00 0.0M
2021-08-26 35.30 35.50 34.60 35.05 0.0M
2021-08-25 34.25 35.95 34.25 35.30 0.0M
2021-08-24 33.70 34.35 33.70 34.35 0.0M
2021-08-23 34.10 34.10 33.70 33.70 0.0M
2021-08-20 32.95 34.20 32.55 34.00 0.0M
2021-08-19 34.10 34.10 32.90 33.05 0.0M
2021-08-18 34.50 34.50 34.10 34.15 0.0M
2021-08-17 33.50 35.05 33.30 34.50 0.0M
2021-08-16 32.85 33.75 32.75 33.75 0.0M
2021-08-13 33.65 33.95 32.75 32.75 0.0M
2021-08-12 33.25 34.10 33.20 33.65 0.0M
2021-08-11 33.65 33.75 32.90 33.35 0.0M
2021-08-10 33.40 34.10 33.35 33.60 0.0M
2021-08-09 33.15 33.65 33.15 33.25 0.0M
2021-08-06 33.65 33.65 33.25 33.25 0.0M
2021-08-05 32.65 33.75 32.65 33.50 0.0M
2021-08-04 33.25 33.25 32.55 32.70 0.0M
2021-08-03 33.85 33.85 33.25 33.25 0.0M
2021-08-02 34.65 34.65 33.50 33.65 0.1M
2021-07-30 34.30 35.45 33.40 34.35 0.0M
2021-07-29 33.10 34.00 32.20 33.90 0.0M
2021-07-28 32.00 33.15 32.00 33.15 0.0M
2021-07-27 31.80 32.10 31.70 32.10 0.0M
2021-07-26 32.95 32.95 31.75 31.90 0.0M
2021-07-23 32.40 33.40 32.10 32.90 0.0M
2021-07-22 32.35 32.50 31.55 32.10 0.0M
2021-07-21 30.25 32.35 30.25 32.35 0.0M
2021-07-20 30.25 30.95 30.15 30.30 0.0M
2021-07-19 31.10 31.10 30.20 30.25 0.0M
2021-07-16 31.70 32.05 31.00 31.30 0.0M
2021-07-15 32.65 32.65 31.45 31.70 0.0M
2021-07-14 33.05 33.10 32.60 32.60 0.0M
2021-07-13 32.80 33.25 32.10 33.20 0.0M
2021-07-12 31.95 32.80 31.90 32.65 0.0M
2021-07-09 31.30 32.05 31.20 32.05 0.0M
2021-07-08 32.25 32.35 31.00 31.30 0.0M
2021-07-07 32.15 32.30 31.80 32.20 0.0M
2021-07-06 31.60 32.20 31.60 32.10 0.0M
2021-07-05 31.35 31.90 31.35 31.70 0.0M
2021-07-02 31.40 31.95 31.40 31.50 0.0M
2021-07-01 32.20 32.20 31.35 31.55 0.0M
2021-06-30 31.85 32.80 31.75 31.90 0.0M
2021-06-29 32.15 32.80 31.80 31.80 0.0M
2021-06-28 32.20 32.30 31.75 32.00 0.0M
2021-06-25 32.10 32.55 31.80 32.10 0.0M
2021-06-24 32.20 32.65 32.05 32.10 0.0M
2021-06-23 31.80 32.15 31.30 32.15 0.0M
2021-06-22 32.40 32.40 31.50 31.65 0.0M
2021-06-21 31.90 32.55 31.20 32.20 0.0M
2021-06-18 31.40 32.20 31.40 31.75 0.0M
2021-06-17 31.40 31.50 30.85 31.45 0.0M
2021-06-16 31.95 31.95 31.40 31.40 0.0M
2021-06-15 32.00 32.00 31.70 31.80 0.0M
2021-06-14 32.45 32.45 31.55 31.80 0.0M
2021-06-11 32.00 32.40 31.05 32.25 0.0M
2021-06-10 31.65 32.50 31.10 31.95 0.0M
2021-06-09 33.05 33.10 29.75 31.65 0.1M
2021-06-08 33.45 33.70 32.80 33.20 0.0M
2021-06-07 33.90 34.10 33.15 33.50 0.0M
2021-06-04 33.10 33.85 32.40 33.70 0.0M
2021-06-03 32.50 33.10 32.45 33.00 0.0M
2021-06-02 33.10 33.10 32.20 32.50 0.0M
2021-06-01 32.90 33.45 32.50 33.05 0.0M
2021-05-31 32.50 33.00 32.50 32.90 0.0M
2021-05-28 32.50 32.90 32.30 32.50 0.0M
2021-05-27 31.40 33.50 31.40 32.50 0.0M
2021-05-26 30.65 32.00 30.50 31.35 0.0M
2021-05-25 30.10 30.50 30.10 30.40 0.0M
2021-05-24 30.90 30.90 30.05 30.10 0.0M
2021-05-21 30.40 30.95 30.35 30.80 0.0M
2021-05-20 30.00 30.30 29.80 30.20 0.0M
2021-05-19 30.40 30.90 29.50 29.80 0.0M
2021-05-18 30.55 30.70 30.15 30.70 0.0M
2021-05-17 29.30 30.30 29.20 30.25 0.0M
2021-05-14 29.00 29.50 28.40 29.40 0.0M
2021-05-13 28.30 29.40 28.20 28.85 0.0M
2021-05-12 29.00 29.00 28.30 28.40 0.0M
2021-05-11 28.80 29.00 28.30 29.00 0.0M
2021-05-10 28.40 29.00 28.35 28.95 0.0M
2021-05-07 28.15 28.25 27.90 28.20 0.0M
2021-05-06 29.35 29.35 28.05 28.15 0.0M
2021-05-05 29.45 29.70 29.00 29.40 0.0M
2021-05-04 30.05 30.85 29.20 29.70 0.0M
2021-05-03 30.00 30.25 29.75 29.75 0.0M
2021-04-30 30.50 31.55 29.95 30.00 0.0M
2021-04-29 30.35 30.45 29.95 30.20 0.0M
2021-04-28 30.00 30.40 29.95 30.40 0.0M
2021-04-27 29.70 30.10 29.65 30.10 0.0M
2021-04-26 29.80 30.45 29.25 29.70 0.0M
2021-04-23 29.90 29.90 29.40 29.80 0.0M
2021-04-22 29.75 30.20 29.75 30.00 0.0M
2021-04-21 29.25 30.40 28.75 29.80 0.0M
2021-04-20 30.40 30.40 29.15 29.30 0.0M
2021-04-19 29.65 30.55 29.65 30.50 0.0M
2021-04-16 30.10 30.15 29.60 29.90 0.0M
2021-04-15 30.30 30.30 30.10 30.20 0.0M
2021-04-14 30.65 30.65 30.05 30.15 0.0M
2021-04-13 30.05 30.60 30.00 30.50 0.0M
2021-04-12 31.15 31.15 29.65 29.85 0.0M
2021-04-09 31.30 31.30 30.90 31.00 0.0M
2021-04-08 30.70 31.90 30.30 31.15 0.0M
2021-04-07 28.50 29.95 28.50 29.85 0.0M
2021-04-06 29.80 29.90 28.50 28.55 0.0M
2021-04-01 28.45 29.55 28.45 29.50 0.0M
2021-03-31 27.60 28.55 27.60 28.20 0.0M
2021-03-30 27.70 27.95 27.20 27.50 0.0M
2021-03-29 27.75 28.00 27.55 27.70 0.0M
2021-03-26 27.40 27.90 27.35 27.90 0.0M
2021-03-25 27.90 27.90 27.00 27.10 0.0M
2021-03-24 27.50 28.15 27.20 27.85 0.0M
2021-03-23 28.45 28.50 27.45 27.50 0.0M
2021-03-22 26.65 29.30 26.65 28.65 0.0M
2021-03-19 27.10 27.15 26.30 26.80 0.0M
2021-03-18 27.25 27.55 27.20 27.35 0.0M
2021-03-17 27.40 27.55 27.15 27.30 0.0M
2021-03-16 27.20 28.00 27.20 27.35 0.0M
2021-03-15 27.70 27.70 27.20 27.20 0.0M
2021-03-12 27.40 27.55 27.20 27.50 0.0M
2021-03-11 28.20 28.20 27.45 27.45 0.0M
2021-03-10 28.60 28.60 27.65 28.00 0.1M
2021-03-09 28.10 29.55 27.70 28.70 0.0M
2021-03-08 27.60 28.10 27.20 28.00 0.0M
2021-03-05 27.55 27.60 26.85 27.60 0.0M
2021-03-04 27.15 28.10 27.15 27.70 0.0M
2021-03-03 27.55 28.05 27.15 27.35 0.0M
2021-03-02 28.10 28.15 27.55 27.55 0.0M
2021-03-01 28.55 28.60 27.65 28.10 0.0M
2021-02-26 27.10 28.35 27.05 28.25 0.0M
2021-02-25 27.40 28.00 27.35 27.45 0.0M
2021-02-24 28.10 28.45 27.20 27.20 0.0M
2021-02-23 29.00 29.00 28.20 28.25 0.0M
2021-02-22 29.95 30.10 28.85 28.85 0.0M
2021-02-19 28.95 30.30 28.85 30.00 0.0M
2021-02-18 29.20 29.65 28.30 28.80 0.0M
2021-02-17 30.65 30.70 29.20 29.35 0.0M
2021-02-16 31.20 31.40 30.75 30.75 0.0M
2021-02-15 32.75 32.75 30.25 31.20 0.0M
2021-02-12 32.90 32.90 31.85 32.35 0.0M
2021-02-11 30.70 33.40 30.70 32.85 0.0M
2021-02-10 31.00 31.50 30.45 30.95 0.0M
2021-02-09 30.00 32.00 29.30 31.50 0.0M
2021-02-08 26.70 30.60 26.70 30.45 0.2M
2021-02-05 24.70 24.70 24.20 24.45 0.0M
2021-02-04 24.65 24.70 24.35 24.50 0.0M
2021-02-03 25.05 25.05 24.45 24.50 0.0M
2021-02-02 24.30 25.25 24.30 25.10 0.0M
2021-02-01 23.50 24.35 23.50 24.00 0.0M
2021-01-29 23.55 23.90 23.20 23.55 0.0M
2021-01-28 23.40 23.70 23.15 23.50 0.0M
2021-01-27 23.95 24.10 23.45 23.65 0.0M
2021-01-26 24.35 24.45 23.70 23.95 0.0M
2021-01-25 24.50 24.55 24.30 24.50 0.0M
2021-01-22 24.70 24.85 24.30 24.50 0.0M
2021-01-21 25.00 25.00 24.75 24.90 0.0M
2021-01-20 24.40 25.00 24.40 25.00 0.0M
2021-01-19 24.05 24.55 24.05 24.40 0.0M
2021-01-18 24.20 24.30 24.05 24.10 0.0M
2021-01-15 24.50 24.50 24.00 24.25 0.0M
2021-01-14 25.35 25.35 24.30 24.35 0.0M
2021-01-13 24.85 25.35 24.80 25.30 0.0M
2021-01-12 24.65 24.80 24.00 24.75 0.0M
2021-01-11 24.75 24.95 24.50 24.70 0.0M
2021-01-08 24.85 24.95 24.75 24.75 0.0M
2021-01-07 25.00 25.05 24.75 24.75 0.0M
2021-01-06 25.10 25.50 25.10 25.15 0.0M
2021-01-05 25.00 25.15 25.00 25.10 0.0M
2021-01-04 25.25 25.45 24.95 25.00 0.0M