Alimentation Couche Tard

ATD
🏛️ 독일 →
44.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 53.22 53.22 53.22 53.22 0.0M
2023-12-28 53.10 53.50 52.56 53.10 0.0M
2023-12-27 51.92 52.84 51.92 52.84 0.0M
2023-12-22 51.28 52.24 51.28 52.24 0.0M
2023-12-21 51.54 51.54 51.12 51.12 0.0M
2023-12-20 52.28 52.28 51.06 51.06 0.0M
2023-12-19 50.84 51.84 50.84 51.42 0.0M
2023-12-18 51.16 51.68 50.90 51.00 0.0M
2023-12-15 51.12 51.34 50.84 50.98 0.0M
2023-12-14 52.52 53.02 49.79 49.80 0.0M
2023-12-13 52.08 52.38 52.08 52.38 0.0M
2023-12-12 52.20 52.22 51.50 52.22 0.0M
2023-12-11 52.50 53.28 52.38 52.38 0.0M
2023-12-08 52.70 52.70 52.42 52.42 0.0M
2023-12-07 53.26 53.30 52.68 52.68 0.0M
2023-12-05 53.38 53.74 53.10 53.10 0.0M
2023-12-04 52.48 53.20 52.40 53.20 0.0M
2023-12-01 52.88 52.88 51.60 52.18 0.0M
2023-11-30 51.68 51.68 50.90 51.48 0.0M
2023-11-29 51.08 51.50 50.58 51.00 0.0M
2023-11-28 53.16 53.16 52.70 53.00 0.0M
2023-11-27 53.30 53.34 52.54 52.90 0.0M
2023-11-24 53.22 53.22 53.22 53.22 0.0M
2023-11-23 53.98 54.02 53.10 53.10 0.0M
2023-11-22 52.66 52.66 52.66 52.66 0.0M
2023-11-21 52.72 53.18 52.38 52.38 0.0M
2023-11-20 52.56 52.58 52.16 52.32 0.0M
2023-11-17 52.70 52.70 52.26 52.36 0.0M
2023-11-16 51.76 52.42 51.76 52.42 0.0M
2023-11-15 52.46 52.46 52.46 52.46 0.0M
2023-11-14 53.70 53.70 52.92 53.00 0.0M
2023-11-13 53.52 53.60 53.28 53.48 0.0M
2023-11-10 53.00 53.44 52.98 53.44 0.0M
2023-11-09 53.24 54.04 53.18 53.44 0.0M
2023-11-08 52.98 53.14 52.60 53.02 0.0M
2023-11-07 52.90 52.90 52.64 52.88 0.0M
2023-11-06 52.40 52.62 52.40 52.62 0.0M
2023-11-03 53.14 53.14 52.24 52.42 0.0M
2023-11-02 52.36 53.80 52.36 52.90 0.0M
2023-11-01 51.88 52.02 51.88 52.02 0.0M
2023-10-31 51.30 51.60 51.04 51.60 0.0M
2023-10-30 50.82 50.94 50.82 50.94 0.0M
2023-10-27 50.94 51.36 49.90 49.90 0.0M
2023-10-26 50.82 50.96 50.82 50.96 0.0M
2023-10-25 50.36 50.90 50.36 50.90 0.0M
2023-10-24 50.84 50.84 50.48 50.48 0.0M
2023-10-23 49.95 50.72 49.95 50.72 0.0M
2023-10-20 50.98 50.98 50.98 50.98 0.0M
2023-10-19 51.14 51.14 50.94 51.06 0.0M
2023-10-18 51.88 51.88 51.56 51.56 0.0M
2023-10-17 51.02 51.70 51.02 51.70 0.0M
2023-10-16 51.54 52.40 51.54 51.74 0.0M
2023-10-13 51.80 51.80 51.80 51.80 0.0M
2023-10-12 52.00 52.00 51.66 51.66 0.0M
2023-10-11 50.70 50.76 50.52 50.52 0.0M
2023-10-10 50.34 50.54 50.34 50.54 0.0M
2023-10-09 50.26 50.48 49.80 49.80 0.0M
2023-10-06 49.64 49.85 49.64 49.85 0.0M
2023-10-05 49.83 49.83 49.83 49.83 0.0M
2023-10-04 49.41 49.41 49.41 49.41 0.0M
2023-09-29 49.92 50.48 48.25 48.25 0.0M
2023-09-28 49.88 49.91 49.88 49.91 0.0M
2023-09-27 49.40 49.50 49.39 49.50 0.0M
2023-09-26 49.30 49.30 48.41 48.41 0.0M
2023-09-25 49.32 49.32 49.32 49.32 0.0M
2023-09-21 49.10 49.10 49.04 49.04 0.0M
2023-09-20 49.85 49.85 49.85 49.85 0.0M
2023-09-19 50.00 50.00 50.00 50.00 0.0M
2023-09-18 51.34 51.58 50.64 50.86 0.0M
2023-09-15 51.16 51.30 51.16 51.16 0.0M
2023-09-14 50.62 51.08 50.62 51.08 0.0M
2023-09-13 49.84 50.14 49.40 50.14 0.0M
2023-09-12 49.54 49.55 49.54 49.54 0.0M
2023-09-08 48.48 49.03 48.48 49.03 0.0M
2023-09-07 49.44 49.44 49.44 49.44 0.0M
2023-09-06 48.85 49.33 48.74 49.10 0.0M
2023-09-05 49.26 49.80 49.26 49.80 0.0M
2023-09-04 49.61 49.61 49.61 49.61 0.0M
2023-09-01 49.00 49.46 49.00 49.46 0.0M
2023-08-30 48.64 48.64 48.39 48.39 0.0M
2023-08-29 47.92 48.25 47.92 48.25 0.0M
2023-08-28 47.89 47.89 47.68 47.68 0.0M
2023-08-25 48.27 48.78 47.75 48.76 0.0M
2023-08-24 47.47 47.69 47.47 47.69 0.0M
2023-08-23 47.37 47.63 47.37 47.63 0.0M
2023-08-22 46.48 46.48 46.48 46.48 0.0M
2023-08-21 47.48 47.48 46.92 46.92 0.0M
2023-08-18 47.30 47.30 47.30 47.30 0.0M
2023-08-17 46.95 47.38 46.95 47.38 0.0M
2023-08-16 46.60 46.60 46.60 46.60 0.0M
2023-08-14 47.40 47.60 47.40 47.40 0.0M
2023-08-11 46.99 47.43 46.64 47.43 0.0M
2023-08-10 46.30 46.30 46.30 46.30 0.0M
2023-08-09 45.52 45.52 45.52 45.52 0.0M
2023-08-08 45.27 45.76 44.82 45.76 0.0M
2023-08-07 45.22 45.56 45.00 45.29 0.0M
2023-08-04 45.03 45.03 44.41 44.78 0.0M
2023-08-03 44.80 44.99 44.80 44.99 0.0M
2023-08-02 45.06 45.39 45.06 45.39 0.0M
2023-08-01 46.11 46.11 45.55 45.55 0.0M
2023-07-28 46.47 46.89 46.10 46.10 0.0M
2023-07-27 46.49 46.66 46.49 46.60 0.0M
2023-07-26 45.46 45.46 45.46 45.46 0.0M
2023-07-25 46.49 46.49 46.49 46.49 0.0M
2023-07-24 46.30 46.30 46.30 46.30 0.0M
2023-07-21 45.77 46.05 45.77 46.05 0.0M
2023-07-20 45.62 45.62 45.62 45.62 0.0M
2023-07-19 45.60 45.61 45.60 45.61 0.0M
2023-07-18 45.56 45.93 45.54 45.93 0.0M
2023-07-17 45.26 45.40 45.26 45.39 0.0M
2023-07-14 45.11 45.11 44.93 44.93 0.0M
2023-07-13 45.04 45.18 45.04 45.07 0.0M
2023-07-12 45.26 45.26 44.56 44.63 0.0M
2023-07-11 44.89 45.45 44.74 45.06 0.0M
2023-07-10 44.52 44.60 44.52 44.60 0.0M
2023-07-07 45.81 45.81 44.85 44.85 0.0M
2023-07-06 47.22 47.22 47.22 47.22 0.0M
2023-07-05 47.19 47.19 46.60 47.01 0.0M
2023-07-04 47.32 47.32 47.00 47.01 0.0M
2023-07-03 47.19 47.31 47.01 47.30 0.0M
2023-06-30 46.91 47.21 46.91 47.21 0.0M
2023-06-29 46.68 48.21 46.68 47.02 0.0M
2023-06-28 45.52 46.95 45.52 46.95 0.0M
2023-06-27 45.41 46.16 44.69 44.69 0.0M
2023-06-26 44.54 44.54 44.54 44.54 0.0M
2023-06-23 44.68 44.73 44.49 44.49 0.0M
2023-06-22 45.08 45.08 45.06 45.06 0.0M
2023-06-20 45.34 45.34 45.00 45.00 0.0M
2023-06-19 45.23 45.23 44.81 44.81 0.0M
2023-06-16 44.52 45.42 44.51 44.82 0.0M
2023-06-15 45.41 45.47 45.23 45.47 0.0M
2023-06-14 45.44 45.44 45.00 45.00 0.0M
2023-06-13 45.39 45.39 45.32 45.32 0.0M
2023-06-12 44.87 45.09 44.87 45.02 0.0M
2023-06-09 45.67 45.67 45.00 45.00 0.0M
2023-06-08 45.92 46.46 45.54 45.55 0.0M
2023-06-07 46.85 46.85 46.29 46.29 0.0M
2023-06-06 46.73 47.49 46.73 47.49 0.0M
2023-06-05 47.43 47.43 46.58 47.20 0.0M
2023-06-02 45.89 46.80 45.89 46.80 0.0M
2023-06-01 45.55 45.55 45.51 45.51 0.0M
2023-05-31 44.47 45.38 44.47 45.38 0.0M
2023-05-30 45.56 46.25 44.86 44.86 0.0M
2023-05-29 46.57 46.57 45.67 45.67 0.0M
2023-05-26 45.76 46.06 45.76 46.06 0.0M
2023-05-25 45.66 45.86 45.32 45.86 0.0M
2023-05-24 44.84 44.84 44.84 44.84 0.0M
2023-05-19 45.99 45.99 45.42 45.42 0.0M
2023-05-18 45.65 45.99 45.65 45.76 0.0M
2023-05-17 45.01 45.01 45.00 45.00 0.0M
2023-05-16 45.64 45.64 45.03 45.40 0.0M
2023-05-15 45.70 45.76 45.31 45.45 0.0M
2023-05-12 45.97 45.97 45.82 45.82 0.0M
2023-05-11 45.96 45.96 45.08 45.73 0.0M
2023-05-10 46.39 46.39 45.38 45.38 0.0M
2023-05-09 46.20 46.38 46.18 46.33 0.0M
2023-05-08 46.03 46.04 45.65 46.04 0.0M
2023-05-05 45.64 45.64 45.64 45.64 0.0M
2023-05-04 44.80 44.80 44.77 44.77 0.0M
2023-05-03 44.89 45.10 44.89 45.07 0.0M
2023-05-02 45.69 45.69 44.76 44.76 0.0M
2023-04-28 45.18 45.44 45.17 45.44 0.0M
2023-04-27 44.63 45.17 44.19 45.15 0.0M
2023-04-26 44.60 45.00 44.27 44.49 0.0M
2023-04-25 45.32 45.32 44.40 44.50 0.0M
2023-04-24 45.70 45.70 45.09 45.18 0.0M
2023-04-21 45.01 45.53 45.01 45.53 0.0M
2023-04-20 45.63 45.67 45.63 45.67 0.0M
2023-04-19 45.35 45.50 45.24 45.24 0.0M
2023-04-18 45.95 46.45 45.95 46.44 0.0M
2023-04-17 46.59 46.59 45.71 45.71 0.0M
2023-04-14 45.49 46.23 45.49 46.23 0.0M
2023-04-13 46.03 46.03 45.79 46.02 0.0M
2023-04-12 46.55 46.55 46.05 46.05 0.0M
2023-04-11 46.29 46.64 45.72 46.29 0.0M
2023-04-06 45.31 45.31 45.31 45.31 0.0M
2023-04-05 45.50 45.50 45.44 45.44 0.0M
2023-04-04 46.33 46.33 46.06 46.06 0.0M
2023-04-03 46.28 46.89 46.18 46.18 0.0M
2023-03-31 46.20 46.20 46.20 46.20 0.0M
2023-03-30 45.80 46.00 45.80 46.00 0.0M
2023-03-29 45.00 45.20 45.00 45.20 0.0M
2023-03-28 44.40 45.20 44.40 44.40 0.0M
2023-03-27 43.80 44.40 43.80 44.40 0.0M
2023-03-24 43.20 43.80 43.20 43.80 0.0M
2023-03-23 43.00 43.40 43.00 43.40 0.0M
2023-03-21 43.00 43.00 42.40 42.40 0.0M
2023-03-20 41.80 42.80 41.80 42.80 0.0M
2023-03-17 43.20 43.60 41.00 42.20 0.0M
2023-03-16 42.20 43.80 41.80 43.20 0.0M
2023-03-15 42.60 42.60 41.60 41.80 0.0M
2023-03-14 43.20 43.20 42.60 42.60 0.0M
2023-03-13 43.20 43.60 42.60 42.80 0.0M
2023-03-10 44.00 44.00 43.20 43.20 0.0M
2023-03-09 44.80 44.80 44.80 44.80 0.0M
2023-03-07 44.80 44.80 44.60 44.60 0.0M
2023-03-06 45.20 45.20 44.80 44.80 0.0M
2023-03-03 44.00 44.60 44.00 44.60 0.0M
2023-03-01 43.60 43.60 43.60 43.60 0.0M
2023-02-28 43.80 44.00 43.80 44.00 0.0M
2023-02-27 45.00 45.00 45.00 45.00 0.0M
2023-02-24 44.60 44.60 43.80 43.80 0.0M
2023-02-23 46.00 46.00 45.20 45.20 0.0M
2023-02-22 45.20 45.40 45.20 45.40 0.0M
2023-02-21 45.40 45.40 45.40 45.40 0.0M
2023-02-20 45.60 45.60 45.60 45.60 0.0M
2023-02-17 45.20 45.80 45.20 45.80 0.0M
2023-02-16 45.20 45.20 45.20 45.20 0.0M
2023-02-15 44.60 45.20 44.60 45.20 0.0M
2023-02-14 44.00 44.40 44.00 44.40 0.0M
2023-02-13 44.00 44.00 44.00 44.00 0.0M
2023-02-10 42.60 43.80 42.60 43.80 0.0M
2023-02-09 42.40 42.40 42.20 42.20 0.0M
2023-02-08 41.60 41.80 41.60 41.60 0.0M
2023-02-07 41.00 41.00 41.00 41.00 0.0M
2023-02-06 41.40 41.40 41.40 41.40 0.0M
2023-02-03 40.60 41.20 40.60 41.20 0.0M
2023-02-02 40.80 41.40 40.80 41.20 0.0M
2023-02-01 42.00 42.00 41.20 41.40 0.0M
2023-01-31 41.40 42.20 41.40 41.80 0.0M
2023-01-30 41.20 41.20 41.00 41.00 0.0M
2023-01-27 41.80 41.80 41.40 41.40 0.0M
2023-01-26 42.60 43.00 42.60 43.00 0.0M
2023-01-25 42.60 42.60 42.60 42.60 0.0M
2023-01-24 42.20 42.20 42.20 42.20 0.0M
2023-01-23 42.80 43.00 42.40 42.40 0.0M
2023-01-20 43.40 43.40 42.80 42.80 0.0M
2023-01-19 43.00 43.40 42.60 43.40 0.0M
2023-01-18 43.60 43.60 43.20 43.20 0.0M
2023-01-17 43.60 44.00 43.60 43.80 0.0M
2023-01-16 43.60 43.80 43.40 43.60 0.0M
2023-01-13 43.40 43.60 43.40 43.60 0.0M
2023-01-12 43.20 43.20 43.20 43.20 0.0M
2023-01-11 43.60 43.60 43.20 43.20 0.0M
2023-01-10 43.20 43.20 43.20 43.20 0.0M
2023-01-09 43.80 43.80 43.40 43.40 0.0M
2023-01-06 42.60 43.40 42.60 43.40 0.0M
2023-01-05 41.80 41.80 41.80 41.80 0.0M
2023-01-04 42.20 42.20 41.80 41.80 0.0M
2023-01-03 42.00 42.40 42.00 42.40 0.0M
2023-01-02 41.40 41.40 41.40 41.40 0.0M