Ayvens SA (AYV)

AYV
🏛️ 프랑스 →
10.00
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
2022-12-30 10.86 10.90 10.76 10.76 0.2M
2022-12-29 10.88 10.88 10.76 10.84 0.1M
2022-12-28 10.90 10.90 10.76 10.86 0.1M
2022-12-27 10.90 10.96 10.82 10.88 0.1M
2022-12-23 10.86 10.86 10.72 10.82 0.2M
2022-12-22 10.90 10.90 10.72 10.74 0.2M
2022-12-21 10.64 10.84 10.44 10.84 0.3M
2022-12-20 10.72 10.74 10.56 10.58 0.3M
2022-12-19 10.74 10.90 10.68 10.72 0.3M
2022-12-16 10.72 10.76 10.58 10.70 0.4M
2022-12-15 11.00 11.12 10.68 10.70 0.2M
2022-12-14 10.82 11.12 10.70 11.02 0.3M
2022-12-13 10.94 11.04 10.70 10.90 0.4M
2022-12-12 11.28 11.28 10.92 10.92 0.3M
2022-12-09 10.86 11.40 10.76 11.30 1.2M
2022-12-08 10.80 10.94 10.70 10.94 0.4M
2022-12-07 10.76 10.86 10.50 10.80 0.5M
2022-12-06 10.50 10.90 10.30 10.90 0.6M
2022-12-05 9.85 10.54 9.82 10.46 1.4M
2022-12-02 9.43 9.85 9.34 9.70 1.8M
2022-12-01 9.70 9.74 9.31 9.45 0.8M
2022-11-30 9.59 9.73 9.48 9.59 1.4M
2022-11-29 9.85 9.87 9.45 9.87 0.7M
2022-11-28 10.13 10.16 9.94 10.02 0.2M
2022-11-25 10.22 10.22 10.02 10.04 0.2M
2022-11-24 10.11 10.22 10.02 10.13 0.3M
2022-11-23 10.31 10.31 10.04 10.16 0.1M
2022-11-22 10.27 10.35 10.11 10.24 0.2M
2022-11-21 10.13 10.31 10.11 10.27 0.1M
2022-11-18 10.26 10.33 9.98 10.07 0.2M
2022-11-17 10.11 10.15 9.94 10.02 0.1M
2022-11-16 10.47 10.47 10.00 10.11 0.3M
2022-11-15 10.53 10.57 10.26 10.49 0.2M
2022-11-14 10.49 10.53 10.31 10.47 0.2M
2022-11-11 10.29 10.44 10.22 10.40 0.1M
2022-11-10 10.20 10.24 9.94 10.22 0.5M
2022-11-09 10.38 10.38 10.04 10.18 0.2M
2022-11-08 9.98 10.40 9.89 10.29 0.4M
2022-11-07 10.15 10.27 9.89 9.93 0.3M
2022-11-04 10.36 10.66 9.98 10.00 0.4M
2022-11-03 10.00 10.26 9.96 10.24 0.2M
2022-11-02 10.18 10.24 10.00 10.05 0.2M
2022-11-01 9.94 10.16 9.94 10.05 0.2M
2022-10-31 9.89 9.89 9.76 9.85 0.2M
2022-10-28 9.63 9.82 9.58 9.76 0.2M
2022-10-27 9.94 10.02 9.69 9.71 0.2M
2022-10-26 9.78 9.96 9.71 9.94 0.2M
2022-10-25 9.78 9.91 9.67 9.82 0.1M
2022-10-24 9.67 9.78 9.62 9.76 0.1M
2022-10-21 9.58 9.65 9.45 9.65 0.1M
2022-10-20 9.76 9.82 9.56 9.62 0.1M
2022-10-19 9.71 9.87 9.67 9.80 0.1M
2022-10-18 9.47 9.69 9.42 9.69 0.2M
2022-10-17 9.14 9.40 9.09 9.40 0.1M
2022-10-14 9.12 9.18 8.99 9.14 0.2M
2022-10-13 8.86 9.10 8.68 9.03 0.2M
2022-10-12 8.85 8.98 8.69 8.88 0.2M
2022-10-11 8.92 8.93 8.76 8.87 0.1M
2022-10-10 9.03 9.16 8.95 8.95 0.1M
2022-10-07 9.18 9.27 9.04 9.09 0.1M
2022-10-06 9.22 9.38 9.08 9.18 0.2M
2022-10-05 9.42 9.45 9.16 9.23 0.1M
2022-10-04 9.23 9.40 9.20 9.38 0.3M
2022-10-03 8.72 9.14 8.67 9.12 0.2M
2022-09-30 8.94 9.02 8.38 8.63 0.4M
2022-09-29 9.27 9.27 8.79 8.92 0.2M
2022-09-28 9.27 9.27 9.04 9.27 0.2M
2022-09-27 9.40 9.42 9.27 9.32 0.1M
2022-09-26 9.36 9.58 9.25 9.38 0.2M
2022-09-23 9.80 9.82 9.43 9.45 0.2M
2022-09-22 9.82 9.89 9.76 9.82 0.1M
2022-09-21 9.80 9.94 9.78 9.94 0.1M
2022-09-20 9.85 10.02 9.84 9.87 0.2M
2022-09-19 9.94 9.94 9.71 9.85 0.1M
2022-09-16 9.91 9.98 9.76 9.96 0.3M
2022-09-15 9.93 10.04 9.82 9.98 0.1M
2022-09-14 10.04 10.07 9.87 9.94 0.1M
2022-09-13 10.38 10.40 10.04 10.04 0.1M
2022-09-12 10.11 10.38 10.11 10.33 0.1M
2022-09-09 9.87 10.11 9.87 10.07 0.2M
2022-09-08 9.98 10.00 9.73 9.89 0.1M
2022-09-07 10.02 10.02 9.84 9.91 0.1M
2022-09-06 10.07 10.13 9.91 10.02 0.1M
2022-09-05 10.15 10.22 10.00 10.04 0.1M
2022-09-02 10.11 10.36 10.04 10.31 0.1M
2022-09-01 9.89 10.07 9.84 10.04 0.1M
2022-08-31 10.22 10.31 9.91 9.91 0.2M
2022-08-30 10.31 10.47 10.20 10.22 0.1M
2022-08-29 10.16 10.33 10.16 10.27 0.2M
2022-08-26 10.26 10.33 10.20 10.22 0.1M
2022-08-25 10.16 10.33 10.16 10.26 0.1M
2022-08-24 10.20 10.20 9.98 10.20 0.1M
2022-08-23 9.98 10.29 9.94 10.20 0.1M
2022-08-22 10.44 10.58 9.98 9.98 0.2M
2022-08-19 10.71 10.86 10.55 10.55 0.1M
2022-08-18 10.86 10.91 10.73 10.75 0.1M
2022-08-17 11.19 11.20 10.89 10.89 0.1M
2022-08-16 11.19 11.28 11.11 11.13 0.0M
2022-08-15 11.15 11.20 11.09 11.13 0.1M
2022-08-12 11.20 11.31 11.13 11.15 0.0M
2022-08-11 11.30 11.46 11.15 11.15 0.1M
2022-08-10 11.13 11.33 11.06 11.28 0.1M
2022-08-09 11.15 11.28 11.09 11.13 0.1M
2022-08-08 11.28 11.33 11.15 11.17 0.1M
2022-08-05 10.80 11.19 10.75 11.15 0.2M
2022-08-04 10.95 10.95 10.58 10.77 0.2M
2022-08-03 10.95 11.02 10.73 10.75 0.2M
2022-08-02 10.64 10.67 10.53 10.62 0.1M
2022-08-01 10.66 10.80 10.58 10.62 0.1M
2022-07-29 10.24 10.73 10.20 10.55 0.2M
2022-07-28 10.86 10.86 10.13 10.18 0.1M
2022-07-27 9.94 10.18 9.91 10.13 0.1M
2022-07-26 10.15 10.15 9.94 9.94 0.1M
2022-07-25 10.00 10.16 9.93 10.09 0.1M
2022-07-22 10.00 10.04 9.87 9.98 0.1M
2022-07-21 10.15 10.20 9.87 9.98 0.1M
2022-07-20 10.26 10.26 9.94 10.13 0.1M
2022-07-19 10.13 10.16 9.82 10.16 0.2M
2022-07-18 9.94 10.15 9.94 10.04 0.1M
2022-07-15 9.58 9.89 9.51 9.87 0.1M
2022-07-14 9.74 9.82 9.47 9.51 0.2M
2022-07-13 9.78 9.87 9.67 9.74 0.1M
2022-07-12 10.09 10.09 9.67 9.80 0.2M
2022-07-11 10.15 10.31 10.00 10.11 0.1M
2022-07-08 9.89 10.26 9.87 10.24 0.1M
2022-07-07 9.63 9.93 9.63 9.93 0.1M
2022-07-06 9.76 9.78 9.51 9.54 0.2M
2022-07-05 10.02 10.05 9.63 9.65 0.2M
2022-07-04 10.02 10.13 9.91 9.94 0.1M
2022-07-01 10.07 10.27 10.00 10.00 0.1M
2022-06-30 10.46 10.46 10.09 10.15 0.1M
2022-06-29 10.84 10.84 10.51 10.51 0.1M
2022-06-28 10.88 11.11 10.86 10.89 0.1M
2022-06-27 10.91 11.11 10.78 10.78 0.1M
2022-06-24 10.84 10.93 10.67 10.84 0.2M
2022-06-23 11.04 11.04 10.73 10.73 0.1M
2022-06-22 11.02 11.11 10.84 11.08 0.2M
2022-06-21 10.84 11.11 10.84 11.02 0.1M
2022-06-20 10.89 10.89 10.66 10.78 0.1M
2022-06-17 10.60 10.91 10.60 10.78 0.3M
2022-06-16 10.93 10.95 10.53 10.69 0.1M
2022-06-15 11.11 11.19 10.93 10.93 0.1M
2022-06-14 11.06 11.09 10.86 11.06 0.2M
2022-06-13 11.40 11.40 10.86 11.00 0.2M
2022-06-10 11.73 11.75 11.48 11.51 0.1M
2022-06-09 11.79 11.97 11.79 11.86 0.1M
2022-06-08 11.77 11.88 11.68 11.88 0.2M
2022-06-07 11.93 11.93 11.61 11.79 0.1M
2022-06-06 12.17 12.19 11.88 11.92 0.2M
2022-06-03 11.81 12.01 11.75 12.01 0.1M
2022-06-02 11.93 11.99 11.75 11.75 0.1M
2022-06-01 11.82 11.95 11.81 11.93 0.1M
2022-05-31 12.01 12.19 11.79 11.79 0.2M
2022-05-30 12.88 13.05 12.81 13.03 0.3M
2022-05-27 12.72 12.81 12.66 12.74 0.1M
2022-05-26 12.52 12.68 12.43 12.61 0.1M
2022-05-25 12.35 12.52 12.26 12.44 0.1M
2022-05-24 12.50 12.61 12.26 12.26 0.1M
2022-05-23 12.65 12.65 12.44 12.54 0.1M
2022-05-20 12.19 12.57 12.19 12.41 0.1M
2022-05-19 12.41 12.44 12.04 12.21 0.1M
2022-05-18 12.59 12.81 12.52 12.52 0.2M
2022-05-17 12.68 12.86 12.68 12.74 0.2M
2022-05-16 12.41 12.68 12.34 12.55 0.1M
2022-05-13 12.12 12.39 12.06 12.35 0.1M
2022-05-12 11.86 12.26 11.82 12.26 0.1M
2022-05-11 11.86 12.06 11.75 11.90 0.1M
2022-05-10 11.84 11.97 11.68 11.71 0.2M
2022-05-09 11.97 12.13 11.64 11.66 0.2M
2022-05-06 12.17 12.17 11.86 11.95 0.2M
2022-05-05 12.23 12.50 11.68 11.99 0.2M
2022-05-04 11.82 12.17 11.79 12.12 0.2M
2022-05-03 11.77 11.86 11.62 11.86 0.1M
2022-05-02 11.81 11.90 11.57 11.77 0.1M
2022-04-29 11.81 11.84 11.68 11.82 0.1M
2022-04-28 11.51 11.66 11.46 11.66 0.1M
2022-04-27 11.50 11.50 11.24 11.40 0.1M
2022-04-26 11.55 11.73 11.46 11.50 0.1M
2022-04-25 11.55 11.64 11.40 11.53 0.1M
2022-04-22 11.68 11.73 11.50 11.55 0.1M
2022-04-21 11.70 11.92 11.62 11.70 0.1M
2022-04-20 11.51 11.77 11.50 11.73 0.1M
2022-04-19 11.50 11.66 11.37 11.53 0.1M
2022-04-14 10.80 11.61 10.80 11.51 0.2M
2022-04-13 10.86 10.86 10.67 10.73 0.1M
2022-04-12 10.66 10.84 10.55 10.84 0.1M
2022-04-11 10.78 10.97 10.75 10.75 0.1M
2022-04-08 10.84 10.93 10.67 10.75 0.1M
2022-04-07 10.89 11.02 10.69 10.71 0.1M
2022-04-06 10.97 11.17 10.60 10.86 0.2M
2022-04-05 11.17 11.39 10.97 10.97 0.2M
2022-04-04 11.26 11.30 11.11 11.15 0.1M
2022-04-01 10.97 11.19 10.93 11.17 0.1M
2022-03-31 11.22 11.33 10.98 10.98 0.1M
2022-03-30 11.40 11.44 11.19 11.22 0.1M
2022-03-29 10.95 11.44 10.93 11.39 0.2M
2022-03-28 10.93 11.22 10.93 11.08 0.1M
2022-03-25 11.02 11.08 10.82 10.95 0.1M
2022-03-24 11.17 11.20 11.00 11.04 0.1M
2022-03-23 11.20 11.33 11.06 11.17 0.1M
2022-03-22 11.13 11.28 11.00 11.13 0.1M
2022-03-21 11.02 11.20 10.91 11.17 0.1M
2022-03-18 10.98 11.04 10.86 11.04 0.2M
2022-03-17 11.04 11.20 10.80 11.00 0.1M
2022-03-16 10.78 11.08 10.67 11.02 0.2M
2022-03-15 10.49 10.58 10.26 10.58 0.2M
2022-03-14 10.42 10.58 10.27 10.27 0.2M
2022-03-11 10.13 10.31 9.94 10.24 0.2M
2022-03-10 10.40 10.40 10.02 10.09 0.3M
2022-03-09 9.78 10.47 9.71 10.38 0.3M
2022-03-08 9.76 10.15 9.56 9.56 0.3M
2022-03-07 9.67 10.00 9.22 9.80 0.3M
2022-03-04 10.53 10.53 9.73 10.02 0.3M
2022-03-03 10.84 10.97 10.53 10.53 0.2M
2022-03-02 10.64 10.89 10.42 10.82 0.2M
2022-03-01 11.28 11.42 10.67 10.73 0.2M
2022-02-28 11.68 11.68 11.19 11.40 0.4M
2022-02-25 11.81 11.97 11.59 11.92 0.2M
2022-02-24 11.92 12.30 11.62 11.73 0.4M
2022-02-23 12.52 12.68 12.39 12.43 0.1M
2022-02-22 12.23 12.54 12.08 12.54 0.2M
2022-02-21 12.72 12.81 12.44 12.52 0.1M
2022-02-18 12.65 12.83 12.65 12.68 0.1M
2022-02-17 12.75 12.81 12.66 12.66 0.1M
2022-02-16 12.96 13.05 12.68 12.77 0.2M
2022-02-15 12.48 12.81 12.39 12.81 0.1M
2022-02-14 12.66 12.66 12.32 12.52 0.2M
2022-02-11 12.97 13.08 12.79 12.79 0.2M
2022-02-10 12.88 13.30 12.88 13.05 0.2M
2022-02-09 12.65 12.81 12.65 12.77 0.1M
2022-02-08 12.50 12.75 12.43 12.65 0.1M
2022-02-07 12.50 12.50 12.34 12.46 0.1M
2022-02-04 12.13 12.43 12.13 12.43 0.2M
2022-02-03 12.24 12.32 12.10 12.12 0.1M
2022-02-02 12.32 12.41 12.23 12.26 0.2M
2022-02-01 12.10 12.32 12.10 12.32 0.2M
2022-01-31 12.21 12.23 12.01 12.08 0.1M
2022-01-28 12.28 12.34 12.04 12.08 0.1M
2022-01-27 12.21 12.46 12.12 12.28 0.1M
2022-01-26 12.37 12.54 12.32 12.34 0.2M
2022-01-25 12.68 12.68 12.28 12.28 0.2M
2022-01-24 12.74 12.79 12.43 12.52 0.2M
2022-01-21 12.88 12.96 12.61 12.75 0.1M
2022-01-20 12.99 13.01 12.75 12.90 0.2M
2022-01-19 13.16 13.21 12.83 12.97 0.2M
2022-01-18 13.05 13.17 12.88 13.17 0.2M
2022-01-17 12.99 13.10 12.81 13.05 0.3M
2022-01-14 12.72 13.10 12.61 12.90 0.3M
2022-01-13 12.66 12.77 12.54 12.74 0.1M
2022-01-12 12.75 12.81 12.44 12.48 0.2M
2022-01-11 12.85 12.86 12.63 12.72 0.2M
2022-01-10 13.14 13.32 12.74 12.74 0.2M
2022-01-07 13.03 13.08 12.79 13.07 0.4M
2022-01-06 12.75 13.23 12.24 13.03 1.0M
2022-01-05 11.92 12.03 11.86 12.03 0.1M
2022-01-04 11.93 12.08 11.88 11.88 0.2M
2022-01-03 11.92 12.06 11.81 11.88 0.1M