Cie Automotive SA (CIEA)

CIEA
🏛️ 스페인 →
26.95
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 24.64 24.64 24.06 24.06 0.1M
2022-12-29 23.94 24.68 23.90 24.58 0.1M
2022-12-28 23.50 24.06 23.32 24.06 0.1M
2022-12-27 23.88 23.96 23.50 23.54 0.0M
2022-12-23 23.38 23.64 23.16 23.54 0.0M
2022-12-22 23.72 23.82 23.08 23.26 0.1M
2022-12-21 23.90 23.98 23.66 23.80 0.1M
2022-12-20 23.56 23.80 23.26 23.76 0.0M
2022-12-19 23.50 23.92 23.48 23.74 0.0M
2022-12-16 23.36 23.72 23.14 23.56 0.1M
2022-12-15 23.64 23.84 23.42 23.48 0.0M
2022-12-14 23.52 23.76 23.36 23.76 0.0M
2022-12-13 23.50 23.80 23.32 23.56 0.1M
2022-12-12 23.40 23.48 22.92 23.48 0.1M
2022-12-09 23.02 23.48 23.00 23.42 0.0M
2022-12-08 23.30 23.52 23.26 23.26 0.1M
2022-12-07 24.00 24.00 23.42 23.42 0.0M
2022-12-06 23.98 23.98 23.64 23.72 0.0M
2022-12-05 24.12 24.20 23.48 23.82 0.1M
2022-12-02 23.88 24.44 23.88 24.36 0.1M
2022-12-01 24.40 24.68 24.06 24.18 0.1M
2022-11-30 24.52 24.56 24.16 24.30 0.1M
2022-11-29 24.42 24.76 23.70 24.52 0.1M
2022-11-28 24.10 24.18 23.84 23.90 0.0M
2022-11-25 24.10 24.40 24.06 24.36 0.0M
2022-11-24 24.28 24.52 24.28 24.36 0.0M
2022-11-23 24.60 24.60 24.28 24.34 0.1M
2022-11-22 23.92 24.48 23.92 24.44 0.0M
2022-11-21 23.82 24.08 23.70 24.08 0.0M
2022-11-18 23.74 23.92 23.34 23.90 0.0M
2022-11-17 23.60 23.94 23.28 23.46 0.2M
2022-11-16 24.18 24.18 23.46 23.74 0.1M
2022-11-15 23.90 24.32 23.30 24.20 0.1M
2022-11-14 24.48 24.64 23.90 23.94 0.1M
2022-11-11 24.42 24.48 23.88 24.30 0.1M
2022-11-10 23.02 24.12 23.00 24.00 0.1M
2022-11-09 23.24 23.50 23.16 23.30 0.0M
2022-11-08 23.96 23.96 23.28 23.48 0.1M
2022-11-07 23.50 23.80 23.20 23.66 0.1M
2022-11-04 23.22 24.00 23.22 23.50 0.1M
2022-11-03 24.02 24.02 23.12 23.36 0.1M
2022-11-02 25.46 25.50 23.98 23.98 0.2M
2022-11-01 25.18 25.92 25.18 25.50 0.0M
2022-10-31 25.64 25.76 25.08 25.74 0.1M
2022-10-28 25.14 25.66 25.00 25.46 0.1M
2022-10-27 25.20 25.66 24.98 25.56 0.1M
2022-10-26 24.30 25.20 24.30 25.10 0.1M
2022-10-25 25.00 25.24 24.32 24.64 0.0M
2022-10-24 24.30 25.10 24.18 24.96 0.1M
2022-10-21 24.30 24.48 24.00 24.30 0.0M
2022-10-20 25.06 25.42 23.96 24.52 0.1M
2022-10-19 24.62 25.82 24.10 25.08 0.1M
2022-10-18 23.74 24.82 23.70 24.16 0.1M
2022-10-17 23.66 23.74 23.12 23.66 0.1M
2022-10-14 23.40 23.74 22.90 23.50 0.1M
2022-10-13 22.22 22.98 22.04 22.90 0.1M
2022-10-12 22.40 22.64 22.08 22.54 0.0M
2022-10-11 22.08 22.62 22.06 22.62 0.1M
2022-10-10 22.38 22.64 22.16 22.40 0.1M
2022-10-07 22.66 22.76 22.42 22.62 0.1M
2022-10-06 22.06 22.82 22.06 22.58 0.0M
2022-10-05 23.32 23.32 22.06 22.26 0.0M
2022-10-04 21.98 22.90 21.98 22.90 0.0M
2022-10-03 21.00 21.90 20.96 21.86 0.1M
2022-09-30 21.22 21.44 20.60 21.28 0.1M
2022-09-29 21.56 21.90 20.62 20.90 0.1M
2022-09-28 22.76 22.76 21.50 21.90 0.1M
2022-09-27 21.56 22.42 21.56 22.00 0.1M
2022-09-26 21.38 22.36 21.36 22.02 0.1M
2022-09-23 22.06 22.46 21.48 21.62 0.1M
2022-09-22 23.34 23.34 22.22 22.42 0.0M
2022-09-21 22.34 23.08 21.90 22.98 0.0M
2022-09-20 23.44 23.44 22.82 22.88 0.0M
2022-09-19 23.44 23.44 22.72 23.28 0.0M
2022-09-16 23.00 23.00 22.52 22.82 0.1M
2022-09-15 23.22 23.46 22.98 23.18 0.0M
2022-09-14 23.14 23.38 23.04 23.36 0.1M
2022-09-13 23.58 23.66 22.88 23.02 0.0M
2022-09-12 23.90 23.90 23.42 23.72 0.0M
2022-09-09 23.70 23.70 23.10 23.36 0.0M
2022-09-08 23.88 23.90 22.76 23.24 0.1M
2022-09-07 23.30 23.50 23.18 23.46 0.1M
2022-09-06 23.48 23.80 23.36 23.46 0.1M
2022-09-05 24.20 24.20 23.28 23.32 0.0M
2022-09-02 23.92 24.44 23.64 24.42 0.1M
2022-09-01 24.28 24.40 23.74 23.90 0.1M
2022-08-31 24.04 24.76 24.04 24.38 0.1M
2022-08-30 23.70 24.52 23.70 24.12 0.1M
2022-08-29 24.20 24.24 23.66 24.00 0.1M
2022-08-26 25.02 25.22 24.34 24.34 0.1M
2022-08-25 24.94 25.18 24.84 25.06 0.0M
2022-08-24 25.10 25.10 24.46 24.94 0.1M
2022-08-23 24.62 24.90 24.24 24.66 0.0M
2022-08-22 25.90 25.90 24.54 24.58 0.1M
2022-08-19 25.90 26.18 25.90 25.98 0.1M
2022-08-18 25.32 26.16 25.14 26.14 0.1M
2022-08-17 25.72 26.20 25.38 25.54 0.1M
2022-08-16 25.60 26.10 25.60 26.04 0.1M
2022-08-15 25.68 25.84 25.54 25.84 0.0M
2022-08-12 25.56 26.00 25.56 25.78 0.0M
2022-08-11 25.46 25.86 25.46 25.84 0.0M
2022-08-10 24.70 25.80 24.38 25.76 0.1M
2022-08-09 25.44 25.46 24.96 25.28 0.1M
2022-08-08 25.04 25.44 24.92 25.44 0.1M
2022-08-05 24.98 25.48 24.84 25.04 0.1M
2022-08-04 25.44 25.94 25.02 25.12 0.1M
2022-08-03 24.74 25.54 24.62 25.44 0.1M
2022-08-02 25.30 25.36 24.72 25.00 0.1M
2022-08-01 25.56 25.86 25.36 25.50 0.1M
2022-07-29 26.32 26.72 25.36 25.58 0.2M
2022-07-28 25.30 26.68 25.20 25.94 0.2M
2022-07-27 24.38 25.86 24.06 25.86 0.2M
2022-07-26 25.18 25.20 24.06 24.14 0.1M
2022-07-25 25.00 25.32 24.78 25.16 0.1M
2022-07-22 24.68 25.26 24.50 25.10 0.1M
2022-07-21 24.98 25.24 24.52 24.76 0.1M
2022-07-20 25.14 25.32 24.62 25.02 0.1M
2022-07-19 24.14 25.14 24.08 25.14 0.1M
2022-07-18 24.10 24.74 23.92 24.42 0.1M
2022-07-15 23.16 24.30 23.16 24.06 0.1M
2022-07-14 23.92 24.00 23.16 23.42 0.1M
2022-07-13 23.84 23.90 23.44 23.70 0.1M
2022-07-12 23.52 23.82 23.12 23.74 0.1M
2022-07-11 23.42 23.94 23.36 23.52 0.1M
2022-07-08 23.36 24.02 23.32 23.94 0.1M
2022-07-07 23.50 23.54 22.60 23.44 0.1M
2022-07-06 22.20 22.58 22.18 22.26 0.1M
2022-07-05 22.88 23.12 22.06 22.12 0.2M
2022-07-04 23.22 23.34 22.86 22.94 0.1M
2022-07-01 23.06 23.94 23.06 23.52 0.1M
2022-06-30 23.60 23.82 23.10 23.68 0.2M
2022-06-29 23.62 24.34 23.62 23.96 0.1M
2022-06-28 23.74 24.32 23.68 24.26 0.4M
2022-06-27 23.40 24.10 23.40 23.74 0.2M
2022-06-24 23.70 23.70 23.00 23.60 0.1M
2022-06-23 23.46 23.84 23.40 23.54 0.1M
2022-06-22 23.36 23.70 22.74 23.66 0.2M
2022-06-21 23.92 24.12 23.60 23.84 0.2M
2022-06-20 22.88 23.60 22.84 23.60 0.2M
2022-06-17 22.54 23.34 22.50 23.00 1.4M
2022-06-16 23.22 23.22 22.44 22.50 0.2M
2022-06-15 23.10 23.64 23.06 23.20 0.4M
2022-06-14 23.10 23.58 22.82 23.38 0.2M
2022-06-13 23.26 24.12 22.96 23.14 0.5M
2022-06-10 24.36 24.88 24.16 24.64 0.3M
2022-06-09 24.40 25.06 24.40 24.86 0.2M
2022-06-08 24.88 24.94 24.36 24.86 0.2M
2022-06-07 24.36 24.90 24.28 24.80 0.2M
2022-06-06 23.72 24.42 23.72 24.42 0.1M
2022-06-03 24.20 24.36 23.62 23.74 0.2M
2022-06-02 24.48 24.58 24.06 24.20 0.1M
2022-06-01 23.80 24.64 23.72 24.38 0.3M
2022-05-31 23.20 23.86 23.18 23.80 0.2M
2022-05-30 23.46 23.62 23.08 23.58 0.3M
2022-05-27 22.96 23.44 22.90 23.44 0.3M
2022-05-26 22.00 22.92 22.00 22.92 0.2M
2022-05-25 21.48 22.24 21.48 22.16 0.2M
2022-05-24 21.50 21.86 21.28 21.64 0.2M
2022-05-23 21.58 21.68 21.20 21.60 0.2M
2022-05-20 21.40 21.70 21.14 21.30 0.3M
2022-05-19 21.06 21.16 20.34 21.10 0.3M
2022-05-18 21.32 21.74 21.32 21.46 0.2M
2022-05-17 20.72 21.42 20.70 21.38 0.2M
2022-05-16 21.04 21.22 20.86 21.00 0.2M
2022-05-13 20.26 21.18 20.26 21.10 0.2M
2022-05-12 19.93 20.68 19.81 20.50 0.2M
2022-05-11 19.87 20.32 19.87 20.18 0.2M
2022-05-10 20.18 20.28 19.95 20.04 0.2M
2022-05-09 19.88 20.20 19.72 19.85 0.2M
2022-05-06 19.97 20.22 19.55 20.20 0.3M
2022-05-05 20.30 20.62 19.79 19.79 0.3M
2022-05-04 21.00 21.00 20.20 20.20 0.2M
2022-05-03 20.84 20.84 20.40 20.58 0.2M
2022-05-02 20.92 21.08 20.24 20.54 0.3M
2022-04-29 20.94 21.32 20.60 21.00 0.2M
2022-04-28 19.52 20.58 19.52 20.16 0.2M
2022-04-27 19.39 19.91 19.33 19.71 0.2M
2022-04-26 20.54 20.58 19.50 19.50 0.3M
2022-04-25 20.18 20.38 20.00 20.30 0.2M
2022-04-22 20.80 20.82 20.34 20.44 0.2M
2022-04-21 20.50 21.10 20.46 20.98 0.2M
2022-04-20 20.32 20.62 20.12 20.50 0.2M
2022-04-19 20.00 20.26 19.76 20.18 0.2M
2022-04-14 20.06 20.08 19.82 19.92 0.2M
2022-04-13 19.74 20.00 19.53 19.95 0.2M
2022-04-12 19.22 19.86 19.17 19.68 0.2M
2022-04-11 19.54 19.56 19.21 19.41 0.2M
2022-04-08 19.80 19.80 19.30 19.48 0.3M
2022-04-07 19.54 19.87 19.29 19.29 0.2M
2022-04-06 20.02 20.10 19.22 19.45 0.3M
2022-04-05 20.86 20.86 19.91 19.91 0.3M
2022-04-04 20.54 20.62 20.26 20.60 0.2M
2022-04-01 20.50 20.86 20.50 20.50 0.3M
2022-03-31 20.94 21.18 20.66 20.66 0.3M
2022-03-30 21.52 21.58 20.94 21.08 0.3M
2022-03-29 20.32 21.42 20.12 21.42 0.4M
2022-03-28 20.24 20.54 20.00 20.00 0.3M
2022-03-25 20.30 20.42 20.00 20.08 0.3M
2022-03-24 20.58 20.60 20.14 20.34 0.3M
2022-03-23 21.40 21.42 20.54 20.60 0.4M
2022-03-22 20.98 21.22 20.70 21.22 0.3M
2022-03-21 20.86 21.02 20.54 20.82 0.3M
2022-03-18 21.10 21.10 20.32 20.70 0.4M
2022-03-17 21.36 21.36 20.50 20.92 0.4M
2022-03-16 20.56 21.12 20.20 20.86 0.2M
2022-03-15 19.75 20.02 19.06 19.91 0.2M
2022-03-14 20.00 20.12 19.56 19.68 0.3M
2022-03-11 19.17 20.14 19.17 19.55 0.4M
2022-03-10 20.50 20.50 19.17 19.33 0.4M
2022-03-09 19.74 20.06 19.11 20.06 0.5M
2022-03-08 19.23 19.96 18.81 18.97 0.4M
2022-03-07 19.22 19.88 18.68 19.28 0.5M
2022-03-04 21.02 21.02 20.20 20.36 0.3M
2022-03-03 22.76 22.76 21.18 21.22 0.4M
2022-03-02 22.62 22.74 21.90 22.42 0.5M
2022-03-01 23.64 24.48 22.52 22.52 0.2M
2022-02-28 23.94 24.40 22.96 23.94 0.4M
2022-02-25 24.44 24.64 23.88 24.54 0.2M
2022-02-24 23.70 24.42 23.00 23.78 0.3M
2022-02-23 25.24 25.66 24.94 25.10 0.1M
2022-02-22 24.42 25.50 24.06 25.12 0.2M
2022-02-21 25.64 26.12 24.74 24.98 0.2M
2022-02-18 26.20 26.38 25.76 25.82 0.2M
2022-02-17 26.12 26.54 25.94 26.22 0.2M
2022-02-16 26.26 26.40 25.84 26.00 0.2M
2022-02-15 25.70 25.96 25.20 25.96 0.2M
2022-02-14 25.16 25.38 24.94 25.20 0.5M
2022-02-11 26.00 26.24 25.80 25.90 0.1M
2022-02-10 26.48 26.50 26.06 26.20 0.1M
2022-02-09 26.08 26.30 26.00 26.20 0.1M
2022-02-08 25.34 25.88 25.32 25.72 0.2M
2022-02-07 25.26 25.60 25.26 25.34 0.2M
2022-02-04 26.32 26.32 25.02 25.18 0.2M
2022-02-03 26.08 26.34 26.00 26.10 0.4M
2022-02-02 25.94 26.40 25.88 26.18 0.1M
2022-02-01 25.74 26.14 25.64 26.06 0.1M
2022-01-31 25.30 25.82 25.30 25.74 0.1M
2022-01-28 26.02 26.02 25.06 25.34 0.2M
2022-01-27 25.72 26.26 25.32 26.00 0.2M
2022-01-26 25.48 25.96 25.32 25.74 0.1M
2022-01-25 25.16 25.54 24.88 25.08 0.2M
2022-01-24 26.26 26.26 25.08 25.14 0.3M
2022-01-21 26.60 26.60 25.86 26.16 0.2M
2022-01-20 27.12 27.22 26.54 26.68 0.1M
2022-01-19 27.20 27.78 27.16 27.16 0.5M
2022-01-18 27.44 27.76 27.44 27.50 0.1M
2022-01-17 27.96 28.04 27.64 27.88 0.1M
2022-01-14 27.40 27.84 27.20 27.54 0.2M
2022-01-13 27.84 27.88 27.32 27.68 0.2M
2022-01-12 27.90 28.26 27.70 27.80 0.2M
2022-01-11 27.60 28.44 27.54 28.26 0.2M
2022-01-10 28.22 28.30 27.46 27.56 0.3M
2022-01-07 28.26 28.40 28.06 28.16 0.2M
2022-01-06 27.40 28.24 27.40 28.18 0.2M
2022-01-05 26.98 27.90 26.98 27.90 0.2M
2022-01-04 26.70 27.34 26.68 27.18 0.6M
2022-01-03 27.30 27.30 26.52 26.62 0.1M