Fluidra SA (FLUI)

FLUI
🏛️ 스페인 →
22.74
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 14.37 14.59 14.29 14.52 0.9M
2022-12-29 14.23 14.48 13.91 14.48 0.6M
2022-12-28 14.19 14.50 14.19 14.28 0.5M
2022-12-27 14.46 14.49 14.13 14.24 0.4M
2022-12-23 14.13 14.44 14.10 14.31 0.6M
2022-12-22 13.98 14.15 13.92 14.06 0.4M
2022-12-21 13.89 14.01 13.78 13.99 0.5M
2022-12-20 13.91 13.96 13.63 13.83 0.6M
2022-12-19 14.17 14.27 13.94 14.09 0.5M
2022-12-16 14.44 14.51 13.83 14.09 1.0M
2022-12-15 14.56 14.63 14.27 14.50 1.0M
2022-12-14 14.48 14.56 14.36 14.55 0.6M
2022-12-13 13.95 14.75 13.79 14.52 0.8M
2022-12-12 13.84 13.95 13.71 13.95 0.8M
2022-12-09 13.95 14.19 13.75 14.00 0.6M
2022-12-08 13.78 13.93 13.60 13.82 0.6M
2022-12-07 13.69 13.83 13.57 13.71 0.5M
2022-12-06 13.91 13.98 13.55 13.65 0.7M
2022-12-05 14.20 14.27 13.98 14.07 0.6M
2022-12-02 13.72 14.17 13.69 14.14 0.6M
2022-12-01 14.59 14.80 13.69 13.81 1.1M
2022-11-30 14.05 14.44 13.96 14.30 0.7M
2022-11-29 14.13 14.14 13.89 14.05 0.6M
2022-11-28 14.54 14.54 14.13 14.16 0.7M
2022-11-25 14.57 14.67 14.23 14.67 0.6M
2022-11-24 14.05 14.71 13.91 14.53 0.7M
2022-11-23 14.13 14.13 13.73 13.99 0.6M
2022-11-22 14.00 14.08 13.78 14.06 0.7M
2022-11-21 13.87 14.12 13.66 14.08 0.6M
2022-11-18 14.09 14.09 13.65 13.99 0.5M
2022-11-17 14.11 14.16 13.77 13.80 0.7M
2022-11-16 14.85 14.85 14.02 14.06 0.7M
2022-11-15 15.00 15.02 14.42 14.79 0.8M
2022-11-14 15.06 15.12 14.72 14.89 0.9M
2022-11-11 14.76 15.00 14.56 14.84 0.9M
2022-11-10 13.46 14.56 13.41 14.53 1.3M
2022-11-09 13.80 13.81 13.55 13.67 0.8M
2022-11-08 13.52 13.79 13.35 13.77 0.7M
2022-11-07 13.58 13.85 13.43 13.58 0.9M
2022-11-04 13.24 13.84 13.21 13.68 1.0M
2022-11-03 13.12 13.32 12.97 13.14 0.8M
2022-11-02 13.49 13.55 13.26 13.39 0.8M
2022-11-01 13.70 13.95 13.35 13.45 0.9M
2022-10-31 13.49 13.73 13.27 13.73 1.0M
2022-10-28 13.30 13.31 12.87 13.21 0.8M
2022-10-27 13.58 13.58 13.17 13.40 0.7M
2022-10-26 13.29 13.56 13.09 13.56 1.5M
2022-10-25 12.69 13.30 12.60 13.30 1.1M
2022-10-24 12.49 12.79 12.36 12.66 1.1M
2022-10-21 12.60 12.63 11.93 12.30 1.6M
2022-10-20 12.49 12.91 12.13 12.72 2.5M
2022-10-19 13.95 14.17 12.50 12.63 4.6M
2022-10-18 14.75 15.19 14.74 14.83 0.8M
2022-10-17 14.09 14.64 13.83 14.52 0.9M
2022-10-14 14.86 14.92 14.02 14.02 1.0M
2022-10-13 14.04 14.63 13.85 14.62 1.2M
2022-10-12 14.46 14.46 13.96 14.17 0.6M
2022-10-11 14.30 14.70 13.95 14.32 0.7M
2022-10-10 14.27 14.82 14.07 14.63 0.6M
2022-10-07 15.08 15.13 14.28 14.28 0.8M
2022-10-06 15.61 15.61 15.10 15.23 0.6M
2022-10-05 15.97 15.98 15.04 15.20 0.6M
2022-10-04 15.65 15.96 15.53 15.95 0.8M
2022-10-03 15.40 15.47 14.55 15.38 1.3M
2022-09-30 15.06 15.56 14.91 15.52 0.9M
2022-09-29 15.22 15.24 14.32 14.88 1.6M
2022-09-28 15.40 15.54 14.88 15.39 1.2M
2022-09-27 15.40 15.61 15.22 15.46 1.1M
2022-09-26 14.51 15.45 14.45 15.22 1.2M
2022-09-23 14.54 14.89 14.17 14.76 1.4M
2022-09-22 15.01 15.10 14.34 14.38 1.9M
2022-09-21 14.90 15.27 14.90 15.25 1.0M
2022-09-20 15.52 15.52 14.93 15.07 1.8M
2022-09-19 14.96 15.54 14.96 15.38 0.7M
2022-09-16 14.84 15.29 14.69 15.15 1.9M
2022-09-15 14.90 15.23 14.84 14.95 0.7M
2022-09-14 15.30 15.56 14.69 14.92 1.1M
2022-09-13 16.30 16.39 15.51 15.51 0.8M
2022-09-12 16.06 16.31 15.79 16.19 0.5M
2022-09-09 15.33 15.85 15.33 15.76 0.4M
2022-09-08 15.54 15.75 14.93 15.33 0.4M
2022-09-07 15.10 15.39 14.94 15.35 0.6M
2022-09-06 15.23 15.80 15.19 15.41 0.5M
2022-09-05 15.23 15.44 15.06 15.31 0.6M
2022-09-02 15.30 15.76 15.17 15.70 1.0M
2022-09-01 15.51 15.58 15.02 15.11 1.0M
2022-08-31 16.03 16.32 15.94 15.95 0.8M
2022-08-30 16.00 16.27 15.79 16.00 0.5M
2022-08-29 15.64 16.05 15.50 15.70 0.8M
2022-08-26 16.65 16.79 15.97 15.97 0.7M
2022-08-25 16.74 16.99 16.45 16.49 0.6M
2022-08-24 16.81 16.90 16.48 16.65 0.7M
2022-08-23 17.15 17.55 16.80 16.85 0.6M
2022-08-22 17.50 17.56 17.02 17.33 0.5M
2022-08-19 18.02 18.14 17.57 17.57 0.5M
2022-08-18 18.06 18.40 18.03 18.21 0.5M
2022-08-17 18.72 18.72 18.00 18.06 0.5M
2022-08-16 18.88 18.88 18.39 18.54 0.5M
2022-08-15 18.80 18.84 18.59 18.82 0.2M
2022-08-12 18.83 18.98 18.52 18.58 0.4M
2022-08-11 19.10 19.32 18.66 18.80 0.4M
2022-08-10 18.59 19.04 18.21 18.88 0.6M
2022-08-09 18.90 19.02 18.48 18.48 0.4M
2022-08-08 18.63 19.07 18.42 18.90 0.4M
2022-08-05 18.75 18.98 18.21 18.63 0.5M
2022-08-04 18.20 18.89 18.18 18.69 0.5M
2022-08-03 16.80 18.34 16.80 18.20 0.8M
2022-08-02 17.74 17.80 16.86 17.08 0.9M
2022-08-01 18.16 18.60 17.57 17.94 0.6M
2022-07-29 18.00 19.27 17.51 18.17 1.3M
2022-07-28 19.43 19.43 17.22 17.25 1.0M
2022-07-27 18.49 19.21 18.48 18.98 0.5M
2022-07-26 18.82 18.84 18.34 18.37 0.4M
2022-07-25 19.01 19.36 18.80 18.84 0.5M
2022-07-22 19.69 19.71 18.93 19.25 0.7M
2022-07-21 19.62 20.48 19.62 19.80 0.5M
2022-07-20 19.97 19.97 19.50 19.78 0.3M
2022-07-19 18.83 19.90 18.56 19.81 0.6M
2022-07-18 19.55 19.58 19.01 19.08 0.5M
2022-07-15 18.95 19.42 18.88 19.35 0.5M
2022-07-14 19.05 19.51 18.79 18.81 0.4M
2022-07-13 19.81 20.08 19.06 19.32 0.4M
2022-07-12 19.22 19.87 19.00 19.72 0.4M
2022-07-11 19.05 19.76 18.91 19.61 0.5M
2022-07-08 19.14 19.72 19.14 19.70 0.3M
2022-07-07 18.71 19.43 18.62 19.33 0.4M
2022-07-06 18.65 18.65 18.06 18.50 0.6M
2022-07-05 18.40 18.98 17.74 18.34 0.7M
2022-07-04 19.48 19.51 18.29 18.37 1.0M
2022-07-01 18.68 19.46 18.57 19.32 0.5M
2022-06-30 19.88 19.88 18.56 19.34 0.8M
2022-06-29 21.12 21.26 19.87 19.90 1.0M
2022-06-28 22.20 22.86 21.92 21.96 0.5M
2022-06-27 22.58 23.06 22.46 22.82 0.4M
2022-06-24 21.54 22.58 21.28 22.44 0.4M
2022-06-23 21.10 21.28 20.58 21.12 0.5M
2022-06-22 21.14 21.36 20.58 21.24 0.4M
2022-06-21 21.00 21.62 21.00 21.56 0.5M
2022-06-20 21.44 21.46 20.98 20.98 0.5M
2022-06-17 20.80 21.48 20.72 21.12 0.7M
2022-06-16 21.94 22.08 20.76 20.86 0.6M
2022-06-15 21.48 21.78 20.90 21.70 0.6M
2022-06-14 21.14 21.38 20.52 20.92 0.5M
2022-06-13 22.00 22.00 20.80 20.84 0.5M
2022-06-10 23.22 23.24 21.92 22.14 0.4M
2022-06-09 24.18 24.18 23.14 23.22 0.4M
2022-06-08 24.82 24.82 24.16 24.22 0.3M
2022-06-07 25.22 25.22 24.26 24.60 0.4M
2022-06-06 25.00 25.32 24.82 25.10 0.2M
2022-06-03 25.10 25.16 24.60 24.72 0.2M
2022-06-02 24.58 24.86 24.36 24.84 0.3M
2022-06-01 24.68 24.86 24.34 24.48 0.5M
2022-05-31 25.10 25.12 24.64 24.64 0.6M
2022-05-30 24.88 25.32 24.82 25.16 1.4M
2022-05-27 24.08 25.08 24.02 24.54 0.5M
2022-05-26 23.24 23.94 23.12 23.94 0.3M
2022-05-25 22.94 23.26 22.46 23.24 0.4M
2022-05-24 22.80 23.26 22.72 22.80 0.3M
2022-05-23 22.96 23.26 22.76 23.02 0.2M
2022-05-20 22.60 23.24 22.54 22.78 0.3M
2022-05-19 21.86 22.52 21.58 22.50 0.4M
2022-05-18 22.82 23.28 21.96 22.22 0.6M
2022-05-17 22.84 23.48 22.64 22.88 0.3M
2022-05-16 22.98 23.12 22.42 22.84 0.4M
2022-05-13 22.28 22.98 22.06 22.80 0.5M
2022-05-12 21.60 21.90 21.02 21.76 0.7M
2022-05-11 21.84 22.10 21.30 21.90 1.2M
2022-05-10 22.46 22.76 21.86 21.86 0.5M
2022-05-09 23.50 23.70 22.10 22.10 0.5M
2022-05-06 24.24 24.26 23.30 23.64 0.6M
2022-05-05 24.90 25.72 24.12 24.26 0.6M
2022-05-04 25.02 25.40 24.18 24.18 0.6M
2022-05-03 24.92 25.24 24.52 24.94 0.3M
2022-05-02 26.06 26.06 24.54 24.68 0.5M
2022-04-29 25.26 26.14 25.26 26.12 1.0M
2022-04-28 24.90 25.64 24.80 25.10 0.3M
2022-04-27 25.00 25.30 24.80 25.14 0.3M
2022-04-26 25.50 25.98 24.94 25.02 0.4M
2022-04-25 25.26 25.92 24.96 25.20 0.3M
2022-04-22 26.30 26.40 25.92 26.04 0.3M
2022-04-21 25.76 26.90 25.60 26.64 0.3M
2022-04-20 25.02 25.64 24.84 25.52 0.6M
2022-04-19 25.02 25.14 24.46 25.00 0.3M
2022-04-14 25.18 25.54 25.12 25.24 0.2M
2022-04-13 25.04 25.22 24.58 25.12 0.5M
2022-04-12 25.02 25.40 24.90 25.20 0.4M
2022-04-11 25.96 26.20 25.32 25.46 0.4M
2022-04-08 25.70 26.06 25.60 25.98 1.0M
2022-04-07 25.22 25.40 24.50 25.22 0.4M
2022-04-06 26.40 26.52 25.32 25.50 0.4M
2022-04-05 25.50 26.34 25.48 26.30 0.3M
2022-04-04 25.44 25.78 24.88 25.74 0.3M
2022-04-01 26.12 26.16 25.10 25.20 0.5M
2022-03-31 26.75 27.05 26.30 26.30 0.4M
2022-03-30 27.50 27.60 26.65 26.90 0.4M
2022-03-29 26.75 28.00 26.75 27.80 0.3M
2022-03-28 26.70 27.05 26.50 26.50 0.3M
2022-03-25 27.40 27.40 26.40 26.50 0.4M
2022-03-24 27.50 27.50 26.55 26.85 0.3M
2022-03-23 27.60 28.25 27.35 27.40 0.9M
2022-03-22 27.70 27.80 27.45 27.70 0.4M
2022-03-21 28.40 28.60 27.55 27.75 0.4M
2022-03-18 27.95 28.35 27.30 28.35 0.7M
2022-03-17 27.50 27.85 27.00 27.50 0.6M
2022-03-16 26.40 27.70 25.85 27.50 0.6M
2022-03-15 26.20 26.20 25.00 25.45 0.4M
2022-03-14 25.60 26.15 25.40 25.75 0.6M
2022-03-11 25.05 25.70 24.55 25.15 0.4M
2022-03-10 25.35 25.70 24.80 24.95 0.9M
2022-03-09 23.80 24.90 23.30 24.80 0.6M
2022-03-08 23.35 24.75 23.10 23.10 0.6M
2022-03-07 23.35 24.50 23.30 24.15 0.7M
2022-03-04 25.00 25.40 24.20 24.20 0.6M
2022-03-03 27.00 27.30 25.45 25.45 0.7M
2022-03-02 26.45 27.50 26.15 27.20 1.1M
2022-03-01 27.10 27.20 26.05 26.45 0.8M
2022-02-28 24.25 27.55 24.25 27.20 1.0M
2022-02-25 24.90 25.00 24.00 24.90 0.5M
2022-02-24 22.50 24.55 22.45 24.20 0.8M
2022-02-23 24.80 25.20 24.35 24.35 0.5M
2022-02-22 24.70 25.15 24.55 24.80 0.4M
2022-02-21 25.50 25.60 24.95 25.30 0.3M
2022-02-18 25.50 25.85 25.15 25.25 0.6M
2022-02-17 26.10 26.60 25.60 25.60 0.4M
2022-02-16 26.25 26.60 26.05 26.25 0.6M
2022-02-15 25.55 26.40 25.55 26.35 0.6M
2022-02-14 26.10 26.45 25.60 25.60 0.7M
2022-02-11 27.00 27.40 26.65 26.75 0.4M
2022-02-10 27.55 27.80 26.55 27.00 1.4M
2022-02-09 26.75 27.45 26.75 27.00 1.2M
2022-02-08 26.45 26.95 26.10 26.35 0.7M
2022-02-07 27.20 27.40 26.50 26.50 0.6M
2022-02-04 28.05 28.20 27.10 27.25 0.5M
2022-02-03 28.60 28.60 27.45 27.90 2.3M
2022-02-02 28.45 29.30 28.30 28.65 0.4M
2022-02-01 28.05 28.45 27.85 28.45 0.4M
2022-01-31 28.15 28.55 28.05 28.10 0.4M
2022-01-28 28.35 28.55 27.70 27.80 0.8M
2022-01-27 28.20 29.15 27.85 28.80 0.5M
2022-01-26 28.95 29.15 28.40 28.85 0.7M
2022-01-25 28.60 29.10 28.25 28.90 0.6M
2022-01-24 29.55 29.65 28.10 28.40 0.9M
2022-01-21 30.25 30.25 29.40 29.90 0.5M
2022-01-20 30.30 30.95 29.75 30.65 0.4M
2022-01-19 29.40 30.55 29.25 30.25 1.5M
2022-01-18 30.25 30.30 29.40 29.65 0.9M
2022-01-17 30.45 31.00 30.10 30.55 0.4M
2022-01-14 31.50 31.55 30.05 30.30 1.5M
2022-01-13 32.00 32.30 31.40 31.50 0.4M
2022-01-12 32.75 32.85 31.95 32.60 0.9M
2022-01-11 31.80 32.70 31.55 32.10 0.4M
2022-01-10 33.45 33.45 31.45 31.45 0.5M
2022-01-07 34.30 34.30 33.05 33.30 0.6M
2022-01-06 33.90 34.55 33.45 34.10 0.3M
2022-01-05 34.35 34.90 34.15 34.60 0.3M
2022-01-04 34.95 35.25 34.50 34.70 0.3M
2022-01-03 35.20 35.20 34.60 34.65 0.2M