Vusiongroup SA (VU)

VU
🏛️ 프랑스 →
254.60
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 74.50 75.20 73.30 75.20 0.0M
2021-12-30 75.90 75.90 73.20 73.80 0.0M
2021-12-29 75.50 76.00 74.40 75.90 0.0M
2021-12-28 75.00 75.40 73.80 73.80 0.0M
2021-12-27 72.10 75.00 71.60 75.00 0.0M
2021-12-24 72.90 72.90 71.50 72.30 0.0M
2021-12-23 72.70 73.10 71.80 72.40 0.0M
2021-12-22 71.00 72.70 70.20 72.70 0.0M
2021-12-21 70.50 71.10 69.10 71.00 0.0M
2021-12-20 67.20 69.90 66.70 69.90 0.0M
2021-12-17 70.80 70.80 67.60 68.70 0.0M
2021-12-16 71.00 71.40 69.40 70.80 0.0M
2021-12-15 69.50 71.70 69.50 71.00 0.0M
2021-12-14 72.70 72.70 69.80 69.90 0.0M
2021-12-13 71.20 72.70 71.10 72.00 0.0M
2021-12-10 71.70 71.70 69.20 70.40 0.0M
2021-12-09 71.00 71.70 69.60 71.30 0.0M
2021-12-08 72.50 72.50 69.50 70.00 0.0M
2021-12-07 68.00 72.30 67.80 72.30 0.0M
2021-12-06 70.50 70.50 66.60 67.40 0.0M
2021-12-03 69.90 71.50 69.40 70.40 0.0M
2021-12-02 69.20 69.90 67.70 69.80 0.0M
2021-12-01 64.40 69.30 64.40 69.30 0.0M
2021-11-30 67.30 67.30 64.80 64.80 0.1M
2021-11-29 66.10 68.90 66.10 67.60 0.0M
2021-11-26 66.50 68.70 65.50 66.10 0.0M
2021-11-25 68.70 68.70 67.10 67.90 0.0M
2021-11-24 65.80 68.70 65.00 68.30 0.0M
2021-11-23 67.60 68.70 64.90 65.80 0.0M
2021-11-22 68.00 69.00 67.00 67.60 0.0M
2021-11-19 64.20 68.40 64.00 67.60 0.0M
2021-11-18 65.00 66.00 63.80 64.30 0.0M
2021-11-17 65.00 65.20 63.40 64.10 0.0M
2021-11-16 63.10 65.70 63.00 65.50 0.0M
2021-11-15 64.00 64.80 62.90 64.00 0.0M
2021-11-12 64.90 67.00 64.50 64.70 0.0M
2021-11-11 60.60 64.80 59.70 64.80 0.0M
2021-11-10 62.20 62.30 60.00 60.30 0.0M
2021-11-09 61.20 63.70 61.00 62.30 0.0M
2021-11-08 62.00 62.00 60.20 61.80 0.0M
2021-11-05 59.80 61.90 59.00 61.90 0.0M
2021-11-04 58.70 61.50 58.70 59.70 0.0M
2021-11-03 60.00 60.00 57.40 58.60 0.0M
2021-11-02 58.60 59.90 58.20 59.90 0.0M
2021-11-01 57.10 58.50 56.60 58.50 0.0M
2021-10-29 59.50 60.00 55.70 56.70 0.0M
2021-10-28 58.00 61.00 57.60 60.10 0.0M
2021-10-27 56.00 58.80 56.00 58.00 0.0M
2021-10-26 56.70 56.90 55.90 55.90 0.0M
2021-10-25 58.00 58.00 55.70 56.60 0.0M
2021-10-22 57.50 59.10 57.30 58.00 0.0M
2021-10-21 56.30 57.70 55.50 57.40 0.0M
2021-10-20 55.50 56.60 54.80 56.20 0.0M
2021-10-19 55.60 57.90 55.00 55.20 0.0M
2021-10-18 52.30 56.10 51.70 55.50 0.0M
2021-10-15 53.70 53.70 51.70 52.40 0.0M
2021-10-14 51.80 53.20 51.80 53.20 0.0M
2021-10-13 50.60 51.90 50.60 51.90 0.0M
2021-10-12 49.95 52.90 49.50 51.30 0.0M
2021-10-11 50.50 50.80 50.00 50.00 0.0M
2021-10-08 50.40 51.00 50.20 50.30 0.0M
2021-10-07 51.50 51.50 50.20 50.30 0.0M
2021-10-06 52.30 52.50 50.30 51.60 0.0M
2021-10-05 51.30 52.40 50.50 52.40 0.0M
2021-10-04 51.10 51.50 50.50 51.40 0.0M
2021-10-01 52.40 52.50 50.60 51.40 0.0M
2021-09-30 53.70 54.10 52.60 52.90 0.0M
2021-09-29 52.50 54.80 52.50 53.60 0.0M
2021-09-28 53.60 54.00 52.20 52.40 0.0M
2021-09-27 58.30 58.80 54.00 54.00 0.0M
2021-09-24 57.50 58.40 55.80 58.30 0.0M
2021-09-23 55.00 58.00 54.70 57.90 0.0M
2021-09-22 52.70 55.00 52.70 54.50 0.0M
2021-09-21 50.00 52.70 50.00 52.50 0.0M
2021-09-20 51.00 51.30 49.20 50.00 0.0M
2021-09-17 51.30 52.50 51.20 51.90 0.0M
2021-09-16 51.40 52.00 51.20 51.30 0.0M
2021-09-15 51.30 51.50 50.70 51.30 0.0M
2021-09-14 49.95 51.50 49.85 51.20 0.0M
2021-09-13 52.10 52.10 49.20 49.60 0.0M
2021-09-10 53.00 53.30 51.90 52.20 0.0M
2021-09-09 51.50 53.10 51.30 52.80 0.0M
2021-09-08 52.30 54.20 50.60 51.50 0.0M
2021-09-07 48.15 54.20 47.05 52.80 0.0M
2021-09-06 45.20 47.45 45.20 46.05 0.0M
2021-09-03 45.30 45.50 45.00 45.20 0.0M
2021-09-02 47.45 47.45 44.05 45.40 0.0M
2021-09-01 46.90 47.20 46.90 47.20 0.0M
2021-08-31 47.25 47.25 46.85 47.00 0.0M
2021-08-30 45.35 47.75 45.35 46.55 0.0M
2021-08-27 45.20 45.30 45.10 45.25 0.0M
2021-08-26 45.60 45.60 45.10 45.20 0.0M
2021-08-25 45.70 46.00 45.50 45.70 0.0M
2021-08-24 45.30 46.00 45.20 45.80 0.0M
2021-08-23 45.20 45.50 45.20 45.20 0.0M
2021-08-20 45.30 45.40 45.10 45.20 0.0M
2021-08-19 45.20 45.35 45.20 45.30 0.0M
2021-08-18 45.45 45.75 45.20 45.30 0.0M
2021-08-17 45.50 45.60 45.25 45.40 0.0M
2021-08-16 46.50 46.50 45.50 45.60 0.0M
2021-08-13 45.50 46.40 45.40 46.40 0.0M
2021-08-12 45.20 45.80 45.20 45.50 0.0M
2021-08-11 45.50 45.60 45.20 45.30 0.0M
2021-08-10 45.70 46.80 45.20 45.30 0.0M
2021-08-09 46.25 46.25 44.10 45.60 0.0M
2021-08-06 45.30 48.15 45.30 46.40 0.0M
2021-08-05 44.40 45.90 44.40 45.20 0.0M
2021-08-04 45.35 45.35 43.55 44.50 0.0M
2021-08-03 43.60 45.45 42.60 45.45 0.0M
2021-08-02 45.95 45.95 43.25 43.45 0.0M
2021-07-30 46.70 46.70 43.00 45.30 0.0M
2021-07-29 46.20 46.90 46.05 46.45 0.0M
2021-07-28 45.70 46.20 45.40 46.20 0.0M
2021-07-27 46.60 46.60 45.05 45.45 0.0M
2021-07-26 46.10 46.60 46.10 46.10 0.0M
2021-07-23 47.45 47.55 46.70 46.70 0.0M
2021-07-22 47.00 47.95 47.00 47.45 0.0M
2021-07-21 46.30 47.25 46.30 47.00 0.0M
2021-07-20 46.40 46.70 45.20 46.30 0.0M
2021-07-19 47.30 47.50 46.05 46.50 0.0M
2021-07-16 46.20 47.15 46.20 47.15 0.0M
2021-07-15 47.75 47.75 46.00 46.00 0.0M
2021-07-14 47.95 47.95 47.35 47.65 0.0M
2021-07-13 47.05 48.45 46.95 47.75 0.0M
2021-07-12 46.50 47.10 46.30 47.10 0.0M
2021-07-09 45.80 46.50 45.70 46.45 0.0M
2021-07-08 46.35 46.75 45.75 45.90 0.0M
2021-07-07 47.05 47.45 46.35 46.50 0.0M
2021-07-06 48.30 49.25 46.70 47.15 0.0M
2021-07-05 48.00 48.75 47.55 48.30 0.0M
2021-07-02 47.00 47.85 47.00 47.65 0.0M
2021-07-01 46.00 47.90 45.90 47.45 0.0M
2021-06-30 47.65 47.85 46.20 46.30 0.0M
2021-06-29 47.80 47.80 47.40 47.65 0.0M
2021-06-28 45.90 47.80 45.85 47.80 0.0M
2021-06-25 47.50 47.90 45.75 45.95 0.0M
2021-06-24 50.00 50.10 45.10 47.45 0.0M
2021-06-23 52.00 52.00 50.40 50.50 0.0M
2021-06-22 51.10 52.60 51.00 51.60 0.0M
2021-06-21 50.60 51.00 50.00 50.90 0.0M
2021-06-18 49.55 50.70 49.30 50.60 0.0M
2021-06-17 49.60 49.60 49.40 49.50 0.0M
2021-06-16 49.50 49.75 49.35 49.60 0.0M
2021-06-15 49.85 50.00 49.30 49.45 0.0M
2021-06-14 50.00 50.30 49.80 49.85 0.0M
2021-06-11 50.10 50.20 49.75 50.20 0.0M
2021-06-10 51.80 51.80 50.00 50.00 0.0M
2021-06-09 52.30 52.30 51.40 51.90 0.0M
2021-06-08 49.50 52.40 49.50 51.70 0.0M
2021-06-07 49.80 50.40 48.55 49.50 0.0M
2021-06-04 49.65 50.60 49.60 49.70 0.0M
2021-06-03 49.30 49.65 49.30 49.65 0.0M
2021-06-02 47.45 49.60 47.45 49.45 0.0M
2021-06-01 47.00 47.80 47.00 47.55 0.0M
2021-05-31 46.80 47.00 46.80 46.90 0.0M
2021-05-28 46.80 47.15 46.80 46.80 0.0M
2021-05-27 46.55 47.20 46.10 46.80 0.0M
2021-05-26 45.05 47.00 45.05 46.40 0.0M
2021-05-25 44.90 45.40 44.90 45.30 0.0M
2021-05-24 45.35 45.55 44.80 44.90 0.0M
2021-05-21 45.00 45.55 44.60 45.35 0.0M
2021-05-20 43.55 44.45 43.55 44.35 0.0M
2021-05-19 43.70 44.00 43.10 43.55 0.0M
2021-05-18 44.95 45.20 44.00 44.20 0.0M
2021-05-17 45.35 45.55 44.90 44.90 0.0M
2021-05-14 44.90 45.35 44.50 45.35 0.0M
2021-05-13 43.70 45.50 43.55 44.80 0.0M
2021-05-12 46.05 46.20 43.35 43.70 0.0M
2021-05-11 46.15 46.35 45.55 46.05 0.0M
2021-05-10 48.00 48.30 45.65 46.15 0.0M
2021-05-07 49.20 49.80 46.85 47.25 0.0M
2021-05-06 50.80 51.00 49.00 49.20 0.0M
2021-05-05 48.80 50.60 48.80 50.40 0.0M
2021-05-04 48.15 48.85 48.15 48.55 0.0M
2021-05-03 47.05 48.65 47.05 48.30 0.0M
2021-04-30 47.95 48.50 46.65 47.00 0.0M
2021-04-29 48.90 49.80 47.60 47.95 0.0M
2021-04-28 49.00 49.00 48.65 48.85 0.0M
2021-04-27 49.05 49.50 48.70 48.95 0.0M
2021-04-26 48.20 49.50 47.80 49.50 0.0M
2021-04-23 47.70 47.80 47.20 47.80 0.0M
2021-04-22 46.60 47.95 46.55 47.65 0.0M
2021-04-21 47.85 48.15 46.05 46.50 0.0M
2021-04-20 48.10 48.95 47.40 47.55 0.0M
2021-04-19 46.70 47.15 46.70 47.00 0.0M
2021-04-16 45.95 47.00 45.75 46.65 0.0M
2021-04-15 46.95 47.15 45.70 45.70 0.0M
2021-04-14 48.40 48.60 46.65 46.95 0.0M
2021-04-13 46.40 48.20 46.35 47.90 0.0M
2021-04-12 45.85 48.30 45.85 46.35 0.0M
2021-04-09 45.00 45.60 44.30 45.55 0.1M
2021-04-08 49.50 51.80 47.05 48.70 0.0M
2021-04-07 45.15 49.65 45.15 49.30 0.0M
2021-04-06 45.00 45.35 44.70 44.75 0.0M
2021-04-01 41.50 45.25 41.25 45.00 0.0M
2021-03-31 41.30 41.40 41.00 41.10 0.0M
2021-03-30 41.80 41.80 40.75 41.30 0.0M
2021-03-29 40.95 42.00 40.75 41.90 0.0M
2021-03-26 40.40 40.80 40.25 40.70 0.0M
2021-03-25 40.70 41.00 40.05 40.40 0.0M
2021-03-24 40.95 41.00 40.55 41.00 0.0M
2021-03-23 40.85 41.00 40.60 40.90 0.0M
2021-03-22 40.60 40.85 40.25 40.70 0.0M
2021-03-19 40.95 40.95 40.00 40.00 0.0M
2021-03-18 40.60 41.00 40.20 40.90 0.0M
2021-03-17 40.45 41.00 40.30 40.40 0.0M
2021-03-16 40.20 40.55 40.00 40.30 0.0M
2021-03-15 40.15 40.15 40.05 40.10 0.0M
2021-03-12 40.80 40.90 40.10 40.15 0.0M
2021-03-11 41.35 41.40 40.50 40.75 0.0M
2021-03-10 40.45 41.60 40.40 40.75 0.0M
2021-03-09 38.50 39.50 38.20 39.50 0.0M
2021-03-08 37.50 38.10 37.30 38.00 0.0M
2021-03-05 38.50 38.50 37.55 37.55 0.0M
2021-03-04 40.65 40.65 38.45 38.50 0.0M
2021-03-03 39.50 41.00 39.40 40.50 0.0M
2021-03-02 38.25 39.30 38.25 39.15 0.0M
2021-03-01 38.10 39.00 38.10 38.25 0.0M
2021-02-26 39.00 39.00 37.50 38.10 0.0M
2021-02-25 39.60 40.40 39.00 39.00 0.0M
2021-02-24 38.30 39.75 38.30 39.55 0.0M
2021-02-23 40.60 40.60 36.65 38.50 0.0M
2021-02-22 41.85 42.00 40.60 40.70 0.0M
2021-02-19 41.80 41.90 41.70 41.80 0.0M
2021-02-18 41.50 42.15 41.50 41.80 0.0M
2021-02-17 42.50 42.65 41.25 41.30 0.0M
2021-02-16 42.35 42.95 42.15 42.50 0.0M
2021-02-15 43.50 43.60 42.35 42.35 0.0M
2021-02-12 44.00 44.05 43.05 43.50 0.0M
2021-02-11 44.05 44.30 43.95 44.00 0.0M
2021-02-10 44.40 44.55 43.75 44.15 0.0M
2021-02-09 45.55 45.55 43.30 44.05 0.0M
2021-02-08 44.00 45.75 43.90 45.50 0.0M
2021-02-05 43.85 44.20 43.40 44.00 0.0M
2021-02-04 45.15 45.30 43.60 43.80 0.0M
2021-02-03 43.10 45.50 43.05 44.50 0.0M
2021-02-02 42.90 42.95 42.45 42.95 0.0M
2021-02-01 42.85 43.00 42.60 42.90 0.0M
2021-01-29 42.65 43.00 42.35 42.65 0.0M
2021-01-28 42.00 42.95 40.90 42.65 0.1M
2021-01-27 41.00 42.95 40.90 42.00 0.1M
2021-01-26 40.05 41.30 38.70 41.30 0.0M
2021-01-25 41.00 41.50 39.45 40.70 0.0M
2021-01-22 42.00 42.00 40.50 40.80 0.0M
2021-01-21 42.05 42.60 41.85 42.00 0.0M
2021-01-20 41.50 42.00 41.00 42.00 0.0M
2021-01-19 40.80 42.45 40.55 41.35 0.0M
2021-01-18 40.95 41.35 40.25 40.80 0.0M
2021-01-15 41.30 41.40 40.25 40.90 0.0M
2021-01-14 39.40 41.50 39.35 41.30 0.0M
2021-01-13 39.30 39.45 39.30 39.35 0.0M
2021-01-12 39.20 39.40 38.40 39.30 0.0M
2021-01-11 39.95 39.95 38.05 39.15 0.0M
2021-01-08 40.05 42.75 38.25 39.80 0.0M
2021-01-07 36.45 40.90 36.45 39.95 0.0M
2021-01-06 36.30 37.10 35.90 36.45 0.0M
2021-01-05 35.80 37.10 35.25 36.70 0.0M
2021-01-04 37.00 37.00 35.05 35.80 0.0M