Altarea SCA (IMAF)

IMAF
🏛️ 프랑스 →
102.40
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
2025-09-26 101.20 102.40 100.40 102.40 0.0M
2025-09-25 104.20 104.20 100.60 100.80 0.0M
2025-09-24 102.60 104.80 102.60 104.20 0.0M
2025-09-23 101.00 103.40 101.00 102.60 0.0M
2025-09-22 106.00 106.00 101.20 101.20 0.0M
2025-09-19 107.40 109.80 106.60 106.60 0.1M
2025-09-18 110.40 111.60 106.80 107.20 0.0M
2025-09-17 110.80 112.60 109.60 110.20 0.0M
2025-09-16 110.60 112.60 110.20 110.20 0.0M
2025-09-15 107.80 111.60 107.80 110.40 0.0M
2025-09-12 103.20 106.80 103.20 106.80 0.0M
2025-09-11 99.90 103.20 99.80 102.80 0.0M
2025-09-10 100.40 101.40 99.40 99.50 0.0M
2025-09-09 98.80 100.20 98.80 100.00 0.0M
2025-09-08 97.90 99.30 97.70 98.80 0.0M
2025-09-05 97.50 98.80 96.80 97.90 0.0M
2025-09-04 97.50 99.00 97.30 97.50 0.0M
2025-09-03 98.70 100.00 97.50 97.50 0.0M
2025-09-02 100.60 100.80 98.20 98.90 0.0M
2025-09-01 102.20 102.40 100.60 100.60 0.0M
2025-08-29 102.00 103.60 101.40 101.40 0.0M
2025-08-28 102.80 103.60 101.00 102.00 0.0M
2025-08-27 103.60 103.60 102.20 102.80 0.0M
2025-08-26 106.60 106.80 103.00 103.40 0.0M
2025-08-25 109.80 109.80 107.80 107.80 0.0M
2025-08-22 108.00 110.20 107.40 109.40 0.0M
2025-08-21 108.80 109.40 107.80 108.40 0.0M
2025-08-20 110.40 110.60 108.80 108.80 0.0M
2025-08-19 111.80 111.80 110.20 110.20 0.0M
2025-08-18 112.60 114.80 110.80 111.60 0.0M
2025-08-15 109.40 110.20 108.80 109.20 0.0M
2025-08-14 110.00 110.80 108.00 109.00 0.0M
2025-08-13 109.80 111.40 109.80 110.00 0.0M
2025-08-12 111.20 112.00 109.60 109.80 0.0M
2025-08-11 112.20 113.40 110.60 110.80 0.0M
2025-08-08 110.40 113.60 110.40 112.20 0.0M
2025-08-07 109.60 110.60 109.40 110.20 0.0M
2025-08-06 107.40 110.40 107.40 109.60 0.0M
2025-08-05 106.60 108.00 106.60 107.40 0.0M
2025-08-04 105.20 106.80 105.20 106.20 0.0M
2025-08-01 106.20 108.20 104.40 104.80 0.0M
2025-07-31 107.00 109.20 106.40 108.40 0.0M
2025-07-30 102.40 106.20 100.00 105.60 0.0M
2025-07-29 102.00 102.00 100.40 101.00 0.0M
2025-07-28 102.80 103.40 101.00 102.00 0.0M
2025-07-25 102.60 102.60 101.80 102.20 0.0M
2025-07-24 101.80 102.80 101.00 102.20 0.0M
2025-07-23 100.60 101.80 100.60 101.80 0.0M
2025-07-22 102.20 102.20 100.20 100.60 0.0M
2025-07-21 99.00 100.20 98.80 100.20 0.0M
2025-07-18 98.80 99.50 98.40 98.90 0.0M
2025-07-17 98.80 99.30 98.20 98.80 0.0M
2025-07-16 101.40 101.40 98.40 98.60 0.0M
2025-07-15 101.00 103.20 101.00 101.60 0.0M
2025-07-14 99.40 101.40 99.40 100.60 0.0M
2025-07-11 98.80 100.00 98.10 100.00 0.0M
2025-07-10 99.10 99.30 97.90 98.50 0.0M
2025-07-09 99.90 100.60 98.40 98.90 0.0M
2025-07-08 101.40 101.80 99.00 99.70 0.0M
2025-07-07 104.60 104.60 101.60 102.00 0.0M
2025-07-04 102.80 103.20 101.80 102.20 0.0M
2025-07-03 104.00 104.40 101.60 102.80 0.0M
2025-07-02 103.00 103.80 101.80 102.80 0.0M
2025-07-01 101.20 102.80 100.60 102.80 0.0M
2025-06-30 99.70 102.60 99.70 101.20 0.0M
2025-06-27 96.40 100.20 96.00 99.30 0.0M
2025-06-26 96.00 96.50 95.40 96.20 0.0M
2025-06-25 97.90 98.00 96.00 96.00 0.0M
2025-06-24 99.20 100.40 97.80 98.10 0.0M
2025-06-23 99.30 99.70 98.50 98.50 0.0M
2025-06-20 100.00 100.80 99.40 99.90 0.3M
2025-06-19 102.20 102.20 99.50 99.50 0.0M
2025-06-18 104.60 105.20 103.00 103.00 0.0M
2025-06-17 104.60 105.00 103.00 104.60 0.0M
2025-06-16 106.00 106.30 104.60 104.60 0.0M
2025-06-13 106.60 107.60 105.00 106.20 0.0M
2025-06-12 109.00 109.80 107.00 107.00 0.0M
2025-06-11 107.80 110.20 106.80 109.80 0.0M
2025-06-10 116.20 119.80 113.40 115.00 0.0M
2025-06-09 112.60 117.60 112.60 116.20 0.0M
2025-06-06 108.40 113.80 108.40 113.00 0.0M
2025-06-05 109.20 111.00 106.80 108.20 0.0M
2025-06-04 105.00 107.00 104.40 106.20 0.0M
2025-06-03 103.40 106.00 103.40 104.60 0.0M
2025-06-02 102.20 103.00 101.60 102.60 0.0M
2025-05-30 103.40 104.00 102.40 102.80 0.0M
2025-05-29 103.00 103.60 102.00 103.40 0.0M
2025-05-28 102.00 103.60 102.00 102.20 0.0M
2025-05-27 102.40 102.80 101.80 102.00 0.0M
2025-05-26 102.40 104.00 101.80 102.00 0.0M
2025-05-23 101.40 102.20 100.60 101.60 0.0M
2025-05-22 102.00 102.00 100.40 101.40 0.0M
2025-05-21 102.20 102.40 101.40 101.60 0.0M
2025-05-20 103.60 103.80 101.80 102.20 0.0M
2025-05-19 100.20 103.60 99.70 103.40 0.0M
2025-05-16 99.90 100.60 99.50 100.40 0.0M
2025-05-15 98.90 99.50 98.10 99.50 0.0M
2025-05-14 98.11 99.52 98.06 98.27 0.0M
2025-05-13 97.80 98.33 97.12 98.10 0.0M
2025-05-12 97.99 98.27 96.44 98.02 0.0M
2025-05-09 98.58 98.70 97.48 97.75 0.0M
2025-05-08 100.20 100.32 98.52 98.68 0.0M
2025-05-07 100.00 100.70 99.19 100.16 0.0M
2025-05-06 101.22 101.32 99.79 100.08 0.0M
2025-05-05 101.84 102.42 100.76 101.30 0.0M
2025-05-02 101.64 103.16 101.64 101.80 0.0M
2025-04-30 101.20 101.86 100.66 101.64 0.0M
2025-04-29 101.04 101.40 100.36 100.98 0.0M
2025-04-28 102.30 102.40 101.00 101.00 0.0M
2025-04-25 101.68 102.62 101.64 101.64 0.0M
2025-04-24 100.22 101.80 99.80 101.64 0.0M
2025-04-23 100.76 102.00 100.14 100.22 0.0M
2025-04-22 99.34 101.00 99.17 100.30 0.0M
2025-04-17 99.00 99.53 97.81 99.38 0.0M
2025-04-16 97.66 99.25 97.37 99.00 0.0M
2025-04-15 97.00 98.89 97.00 98.64 0.0M
2025-04-14 97.00 97.84 96.17 96.75 0.0M
2025-04-11 96.34 96.75 94.44 95.63 0.0M
2025-04-10 95.00 97.30 94.04 95.17 0.0M
2025-04-09 93.82 93.98 90.00 90.26 0.0M
2025-04-08 95.63 96.42 91.89 94.77 0.0M
2025-04-07 88.83 95.59 86.10 91.86 0.0M
2025-04-04 101.00 101.20 94.60 94.60 0.0M
2025-04-03 100.20 102.40 99.80 101.00 0.0M
2025-04-02 100.00 101.00 99.40 101.00 0.0M
2025-04-01 100.20 101.60 100.20 100.40 0.0M
2025-03-31 100.20 100.60 99.00 100.20 0.0M
2025-03-28 101.40 102.00 100.60 101.00 0.0M
2025-03-27 100.60 102.00 100.00 101.40 0.0M
2025-03-26 101.60 102.00 100.40 101.00 0.0M
2025-03-25 102.60 103.00 101.40 102.00 0.0M
2025-03-24 103.40 104.20 101.60 102.60 0.0M
2025-03-21 104.00 104.00 103.00 103.40 0.0M
2025-03-20 104.40 104.60 103.60 103.80 0.0M
2025-03-19 105.00 105.20 103.60 104.20 0.0M
2025-03-18 104.40 105.60 103.40 104.60 0.0M
2025-03-17 105.60 106.40 103.40 104.40 0.0M
2025-03-14 104.40 105.20 103.40 105.20 0.0M
2025-03-13 104.00 105.00 102.80 103.80 0.0M
2025-03-12 103.60 104.60 102.80 103.80 0.0M
2025-03-11 104.60 105.00 102.80 102.80 0.0M
2025-03-10 103.60 104.80 102.80 104.00 0.0M
2025-03-07 104.40 104.80 101.60 103.60 0.0M
2025-03-06 105.60 105.60 102.80 104.80 0.0M
2025-03-05 105.00 106.00 104.20 104.80 0.0M
2025-03-04 105.00 105.80 103.20 105.00 0.0M
2025-03-03 105.00 107.20 104.20 105.00 0.0M
2025-02-28 106.00 106.00 103.20 104.60 0.0M
2025-02-27 106.40 107.00 105.80 106.00 0.0M
2025-02-26 107.20 107.60 103.40 107.00 0.0M
2025-02-25 108.00 109.20 107.00 107.20 0.0M
2025-02-24 108.60 109.60 107.60 108.00 0.0M
2025-02-21 107.80 109.00 107.40 108.60 0.0M
2025-02-20 107.00 107.80 106.60 106.60 0.0M
2025-02-19 107.20 107.60 106.20 106.80 0.0M
2025-02-18 106.40 108.00 106.40 107.20 0.0M
2025-02-17 105.60 106.20 104.20 105.60 0.0M
2025-02-14 105.80 107.00 104.20 106.20 0.0M
2025-02-13 107.40 107.60 105.00 105.00 0.0M
2025-02-12 107.40 109.60 106.40 107.00 0.0M
2025-02-11 106.00 108.00 105.80 107.80 0.0M
2025-02-10 105.00 107.00 105.00 106.40 0.0M
2025-02-07 106.60 107.00 104.80 105.20 0.0M
2025-02-06 105.00 106.60 104.80 106.60 0.0M
2025-02-05 100.00 105.40 100.00 105.20 0.0M
2025-02-04 98.90 100.20 97.80 100.20 0.0M
2025-02-03 98.90 100.00 98.00 98.70 0.0M
2025-01-31 100.00 100.80 98.70 100.80 0.0M
2025-01-30 97.60 100.40 97.60 100.00 0.0M
2025-01-29 98.50 99.00 97.40 97.40 0.0M
2025-01-28 97.30 99.00 97.00 98.50 0.0M
2025-01-27 95.00 97.90 94.30 97.90 0.0M
2025-01-24 95.50 96.20 94.50 94.50 0.0M
2025-01-23 95.50 96.00 94.50 95.10 0.0M
2025-01-22 96.10 96.30 95.50 95.60 0.0M
2025-01-21 96.90 98.00 96.10 96.30 0.0M
2025-01-20 96.30 96.70 95.60 96.50 0.0M
2025-01-17 95.60 96.60 95.20 95.20 0.0M
2025-01-16 97.50 97.70 94.10 95.40 0.0M
2025-01-15 96.70 98.80 96.70 97.30 0.0M
2025-01-14 96.80 98.30 96.40 96.50 0.0M
2025-01-13 100.40 100.60 95.80 95.90 0.0M
2025-01-10 103.60 104.40 101.60 101.60 0.0M
2025-01-09 102.00 104.60 99.40 103.40 0.0M
2025-01-08 102.20 103.60 101.40 103.00 0.0M
2025-01-07 102.40 104.00 101.80 102.20 0.0M
2025-01-06 99.30 102.80 98.60 102.40 0.0M
2025-01-03 97.20 100.40 97.20 99.50 0.0M
2025-01-02 96.60 97.60 95.40 97.30 0.0M