Azkoyen SA (AZK)

AZK
🏛️ 스페인 →
8.58
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
2021-12-30 5.08 5.16 5.06 5.16 0.0M
2021-12-29 5.04 5.18 5.04 5.10 0.0M
2021-12-28 5.18 5.18 5.08 5.12 0.0M
2021-12-27 5.00 5.16 5.00 5.06 0.0M
2021-12-23 5.06 5.08 4.97 5.08 0.0M
2021-12-22 5.02 5.06 5.00 5.00 0.0M
2021-12-21 4.91 5.02 4.91 4.95 0.1M
2021-12-20 5.02 5.02 4.90 4.93 0.0M
2021-12-17 4.92 4.95 4.90 4.95 0.0M
2021-12-16 5.06 5.06 4.80 4.90 0.0M
2021-12-15 4.92 4.92 4.85 4.90 0.0M
2021-12-14 4.94 4.94 4.90 4.92 0.0M
2021-12-13 5.10 5.10 4.94 4.94 0.0M
2021-12-10 4.97 5.02 4.97 4.97 0.0M
2021-12-09 5.02 5.06 4.90 5.04 0.0M
2021-12-08 5.06 5.06 5.04 5.04 0.0M
2021-12-07 5.04 5.08 5.02 5.08 0.0M
2021-12-06 5.00 5.04 5.00 5.00 0.0M
2021-12-03 5.10 5.10 5.04 5.08 0.0M
2021-12-02 5.06 5.10 4.95 4.96 0.0M
2021-12-01 4.95 5.10 4.90 5.00 0.0M
2021-11-30 5.20 5.20 5.00 5.10 0.0M
2021-11-29 5.26 5.26 5.08 5.18 0.0M
2021-11-26 5.36 5.36 5.22 5.26 0.0M
2021-11-25 5.36 5.36 5.34 5.34 0.0M
2021-11-24 5.42 5.42 5.34 5.36 0.0M
2021-11-23 5.52 5.52 5.36 5.36 0.0M
2021-11-22 5.46 5.60 5.26 5.26 0.0M
2021-11-19 5.40 5.60 5.40 5.46 0.0M
2021-11-18 5.50 5.58 5.50 5.50 0.0M
2021-11-17 5.58 5.60 5.52 5.52 0.0M
2021-11-16 5.60 5.62 5.52 5.60 0.0M
2021-11-15 5.58 5.70 5.52 5.58 0.0M
2021-11-12 5.44 5.66 5.44 5.56 0.0M
2021-11-11 5.48 5.52 5.46 5.50 0.0M
2021-11-10 5.54 5.60 5.48 5.50 0.0M
2021-11-09 5.66 5.70 5.56 5.60 0.0M
2021-11-08 5.78 5.78 5.70 5.70 0.0M
2021-11-05 5.70 5.72 5.62 5.68 0.0M
2021-11-04 5.86 5.86 5.70 5.70 0.0M
2021-11-03 5.58 5.86 5.58 5.86 0.0M
2021-11-02 5.74 5.74 5.70 5.74 0.0M
2021-11-01 5.74 5.74 5.62 5.70 0.0M
2021-10-29 5.76 5.80 5.52 5.74 0.0M
2021-10-28 5.78 5.88 5.72 5.80 0.0M
2021-10-27 5.82 5.94 5.80 5.80 0.0M
2021-10-26 5.84 5.88 5.84 5.84 0.0M
2021-10-25 5.94 5.94 5.86 5.86 0.1M
2021-10-22 5.98 6.00 5.90 6.00 0.0M
2021-10-21 5.98 5.98 5.92 5.98 0.1M
2021-10-20 5.92 6.00 5.92 5.98 0.0M
2021-10-19 5.98 5.98 5.86 5.96 0.0M
2021-10-18 5.98 5.98 5.80 5.96 0.0M
2021-10-15 5.90 5.94 5.84 5.86 0.0M
2021-10-14 5.90 5.94 5.84 5.86 0.0M
2021-10-13 5.88 5.98 5.82 5.84 0.0M
2021-10-12 5.98 5.98 5.84 5.98 0.0M
2021-10-11 5.90 5.98 5.90 5.98 0.0M
2021-10-08 5.90 5.96 5.90 5.90 0.0M
2021-10-07 5.90 5.96 5.90 5.90 0.0M
2021-10-06 5.90 5.96 5.90 5.96 0.0M
2021-10-05 6.00 6.00 5.90 5.90 0.0M
2021-10-04 5.90 5.90 5.90 5.90 0.0M
2021-10-01 5.88 5.90 5.86 5.90 0.0M
2021-09-30 5.90 5.90 5.82 5.84 0.0M
2021-09-29 5.86 6.00 5.86 5.86 0.0M
2021-09-28 5.86 5.86 5.80 5.80 0.0M
2021-09-27 5.88 5.92 5.88 5.92 0.0M
2021-09-24 5.88 5.88 5.88 5.98 0.0M
2021-09-23 5.78 6.02 5.78 5.98 0.0M
2021-09-22 5.78 5.86 5.78 5.82 0.0M
2021-09-21 5.80 6.00 5.80 6.00 0.0M
2021-09-20 5.88 5.90 5.80 5.80 0.0M
2021-09-17 5.78 5.84 5.78 5.80 0.0M
2021-09-16 5.90 5.92 5.78 5.90 0.0M
2021-09-15 5.80 5.84 5.76 5.80 0.0M
2021-09-14 5.80 5.80 5.80 5.80 0.0M
2021-09-13 5.76 5.76 5.76 5.80 0.0M
2021-09-10 5.80 5.86 5.80 5.80 0.0M
2021-09-09 5.86 5.86 5.82 5.82 0.0M
2021-09-08 5.94 5.94 5.86 5.92 0.0M
2021-09-07 5.82 5.94 5.82 5.84 0.0M
2021-09-06 5.76 5.98 5.76 5.82 0.0M
2021-09-03 5.80 6.00 5.80 5.94 0.0M
2021-09-02 5.78 5.88 5.78 5.80 0.1M
2021-09-01 5.88 5.88 5.82 5.84 0.0M
2021-08-31 5.92 5.92 5.80 5.84 0.0M
2021-08-30 5.70 5.86 5.70 5.82 0.0M
2021-08-27 5.80 5.92 5.66 5.82 0.0M
2021-08-25 5.82 5.90 5.80 5.88 0.0M
2021-08-24 5.84 5.84 5.84 5.80 0.0M
2021-08-23 5.92 5.92 5.80 5.80 0.0M
2021-08-20 5.90 5.90 5.84 5.88 0.0M
2021-08-19 5.90 5.92 5.84 5.90 0.0M
2021-08-18 5.94 6.00 5.80 5.90 0.0M
2021-08-17 5.94 5.98 5.80 5.90 0.0M
2021-08-13 5.92 6.04 5.92 5.98 0.0M
2021-08-12 6.04 6.04 5.90 5.90 0.0M
2021-08-11 6.08 6.08 5.98 5.94 0.0M
2021-08-10 6.08 6.08 5.90 5.94 0.0M
2021-08-09 6.20 6.20 6.04 6.08 0.0M
2021-08-06 5.92 6.20 5.92 6.18 0.0M
2021-08-05 6.00 6.00 5.94 6.00 0.0M
2021-08-04 6.02 6.02 5.90 6.00 0.0M
2021-08-03 6.06 6.08 6.02 6.08 0.0M
2021-08-02 6.02 6.02 5.94 6.00 0.0M
2021-07-30 6.08 6.08 6.00 6.00 0.0M
2021-07-29 6.04 6.04 6.00 6.00 0.0M
2021-07-28 5.90 6.10 5.86 6.00 0.0M
2021-07-27 5.84 5.86 5.84 5.86 0.0M
2021-07-26 5.88 5.88 5.82 5.82 0.0M
2021-07-23 5.82 5.82 5.82 5.82 0.0M
2021-07-22 5.84 5.84 5.82 5.82 0.0M
2021-07-21 5.86 5.86 5.84 5.86 0.1M
2021-07-20 5.90 5.90 5.82 5.86 0.0M
2021-07-19 5.86 5.90 5.86 5.90 0.0M
2021-07-16 5.86 5.96 5.82 5.86 0.0M
2021-07-15 5.86 5.90 5.86 5.98 0.0M
2021-07-14 5.98 5.98 5.86 5.98 0.0M
2021-07-13 5.86 5.94 5.84 5.94 0.0M
2021-07-12 5.80 5.88 5.80 5.82 0.0M
2021-07-09 5.78 5.80 5.76 5.80 0.0M
2021-07-08 5.82 5.82 5.66 5.72 0.0M
2021-07-07 5.76 5.88 5.74 5.86 0.0M
2021-07-06 5.80 5.86 5.80 5.86 0.0M
2021-07-05 5.80 5.84 5.70 5.72 0.0M
2021-07-02 5.70 5.88 5.70 5.80 0.0M
2021-07-01 5.88 5.88 5.78 5.80 0.0M
2021-06-30 5.80 5.88 5.80 5.88 0.0M
2021-06-29 5.78 5.90 5.78 5.80 0.0M
2021-06-28 5.80 5.88 5.80 5.86 0.0M
2021-06-25 5.90 6.00 5.64 5.90 0.0M
2021-06-24 6.00 6.10 5.90 5.90 0.0M
2021-06-23 6.18 6.24 6.02 6.20 0.0M
2021-06-22 6.02 6.16 6.02 6.12 0.0M
2021-06-21 6.30 6.30 6.02 6.20 0.0M
2021-06-18 6.20 6.20 6.10 6.20 0.0M
2021-06-17 6.18 6.30 6.18 6.20 0.0M
2021-06-16 6.06 6.16 6.06 6.16 0.0M
2021-06-15 6.06 6.06 6.02 6.06 0.0M
2021-06-14 5.98 6.08 5.90 6.04 0.0M
2021-06-11 5.94 6.02 5.84 6.00 0.0M
2021-06-10 5.84 5.94 5.80 5.80 0.0M
2021-06-09 5.96 6.00 5.80 5.94 0.0M
2021-06-08 5.94 5.96 5.90 5.96 0.0M
2021-06-07 5.82 5.94 5.82 5.92 0.0M
2021-06-04 5.80 5.90 5.80 5.90 0.0M
2021-06-03 5.90 5.90 5.76 5.80 0.0M
2021-06-02 5.78 5.86 5.78 5.80 0.0M
2021-06-01 5.92 5.92 5.78 5.80 0.0M
2021-05-31 5.76 5.90 5.70 5.90 0.0M
2021-05-28 5.92 5.96 5.80 5.96 0.0M
2021-05-27 5.76 5.94 5.76 5.94 0.0M
2021-05-26 5.72 5.94 5.72 5.76 0.0M
2021-05-25 5.74 5.78 5.74 5.74 0.0M
2021-05-24 5.86 5.86 5.62 5.76 0.0M
2021-05-21 5.90 6.00 5.84 5.90 0.0M
2021-05-20 5.90 5.98 5.90 5.90 0.0M
2021-05-19 5.92 5.98 5.92 5.92 0.0M
2021-05-18 5.90 5.98 5.82 5.96 0.0M
2021-05-17 5.98 5.98 5.76 5.82 0.0M
2021-05-14 5.80 5.94 5.76 5.80 0.0M
2021-05-13 5.84 5.84 5.80 5.80 0.0M
2021-05-12 5.84 5.84 5.76 5.84 0.0M
2021-05-11 5.88 5.88 5.82 5.88 0.0M
2021-05-10 5.72 5.90 5.72 5.88 0.0M
2021-05-07 5.82 5.84 5.82 5.84 0.0M
2021-05-06 5.84 5.84 5.76 5.76 0.0M
2021-05-05 5.72 5.80 5.72 5.78 0.0M
2021-05-04 5.90 6.00 5.66 5.80 0.0M
2021-05-03 5.82 5.90 5.74 5.90 0.0M
2021-04-30 5.92 5.92 5.84 5.92 0.0M
2021-04-29 5.90 5.90 5.84 5.84 0.0M
2021-04-28 5.82 5.90 5.82 5.90 0.0M
2021-04-27 5.76 5.84 5.76 5.82 0.0M
2021-04-26 5.76 5.86 5.74 5.74 0.0M
2021-04-23 5.88 5.88 5.84 5.88 0.0M
2021-04-22 5.84 5.86 5.84 5.86 0.0M
2021-04-21 5.86 5.90 5.72 5.84 0.0M
2021-04-20 5.86 5.88 5.86 5.86 0.0M
2021-04-19 5.92 5.92 5.78 5.86 0.0M
2021-04-16 5.96 5.96 5.86 5.90 0.0M
2021-04-15 5.88 5.88 5.84 5.84 0.0M
2021-04-14 5.90 5.92 5.70 5.88 0.0M
2021-04-13 5.80 5.84 5.78 5.78 0.0M
2021-04-12 5.90 5.90 5.76 5.78 0.0M
2021-04-09 5.96 5.96 5.86 5.86 0.0M
2021-04-08 5.86 5.94 5.86 5.94 0.0M
2021-04-07 6.02 6.02 5.82 5.86 0.0M
2021-04-06 5.90 5.98 5.86 5.90 0.0M
2021-04-01 5.82 6.00 5.82 5.92 0.0M
2021-03-31 5.92 6.00 5.84 5.90 0.0M
2021-03-30 5.84 5.94 5.84 5.94 0.0M
2021-03-29 5.90 5.92 5.86 5.90 0.0M
2021-03-26 5.86 5.96 5.78 5.84 0.0M
2021-03-25 5.90 5.96 5.80 5.90 0.0M
2021-03-24 5.86 5.86 5.74 5.84 0.0M
2021-03-23 5.90 5.90 5.80 5.90 0.0M
2021-03-22 5.90 5.90 5.82 5.86 0.0M
2021-03-19 5.82 5.90 5.82 5.82 0.0M
2021-03-18 5.80 5.86 5.78 5.84 0.0M
2021-03-17 5.86 5.90 5.76 5.90 0.1M
2021-03-16 5.90 5.90 5.82 5.86 0.0M
2021-03-15 5.84 5.90 5.76 5.90 0.0M
2021-03-12 5.76 5.82 5.72 5.76 0.0M
2021-03-11 5.86 5.86 5.74 5.76 0.0M
2021-03-10 5.72 5.76 5.72 5.72 0.1M
2021-03-09 5.68 5.78 5.68 5.72 0.0M
2021-03-08 5.80 5.84 5.64 5.72 0.0M
2021-03-05 5.68 5.80 5.66 5.78 0.0M
2021-03-04 5.64 5.78 5.64 5.74 0.0M
2021-03-03 5.84 5.84 5.64 5.76 0.0M
2021-03-02 5.84 5.96 5.54 5.82 0.0M
2021-03-01 5.80 5.80 5.60 5.70 0.0M
2021-02-26 5.50 5.70 5.50 5.68 0.0M
2021-02-25 5.60 5.70 5.46 5.64 0.0M
2021-02-24 5.56 5.62 5.46 5.50 0.0M
2021-02-23 5.58 5.58 5.44 5.50 0.0M
2021-02-22 5.78 5.78 5.50 5.60 0.0M
2021-02-19 5.44 5.78 5.40 5.66 0.0M
2021-02-18 5.72 5.72 5.42 5.42 0.0M
2021-02-17 5.42 5.68 5.30 5.48 0.0M
2021-02-16 5.42 5.42 5.36 5.40 0.0M
2021-02-15 5.46 5.46 5.32 5.42 0.0M
2021-02-12 5.44 5.46 5.24 5.42 0.0M
2021-02-11 5.50 5.70 5.44 5.50 0.0M
2021-02-10 5.82 5.82 5.50 5.62 0.0M
2021-02-09 5.62 5.88 5.56 5.88 0.1M
2021-02-08 5.20 5.78 5.20 5.56 0.0M
2021-02-05 5.14 5.38 5.12 5.16 0.0M
2021-02-04 5.12 5.12 5.12 5.12 0.0M
2021-02-03 5.16 5.16 5.12 5.12 0.0M
2021-02-02 5.14 5.18 5.12 5.12 0.0M
2021-02-01 5.18 5.20 5.12 5.14 0.0M
2021-01-29 5.10 5.14 5.06 5.14 0.0M
2021-01-28 5.04 5.12 5.00 5.10 0.0M
2021-01-27 5.06 5.14 5.04 5.04 0.0M
2021-01-26 5.00 5.06 4.94 5.04 0.0M
2021-01-25 5.00 5.12 5.00 5.04 0.0M
2021-01-22 5.12 5.12 5.10 5.10 0.0M
2021-01-21 5.00 5.10 5.00 5.10 0.0M
2021-01-20 5.04 5.10 5.00 5.08 0.0M
2021-01-19 5.08 5.08 5.00 5.02 0.0M
2021-01-18 5.00 5.08 5.00 5.08 0.0M
2021-01-15 4.98 5.04 4.98 5.00 0.0M
2021-01-14 5.10 5.10 5.00 5.02 0.0M
2021-01-13 5.06 5.26 5.00 5.08 0.0M
2021-01-12 5.08 5.10 5.06 5.06 0.0M
2021-01-11 5.30 5.30 4.98 5.08 0.0M
2021-01-08 5.18 5.18 5.06 5.10 0.0M
2021-01-07 5.08 5.22 5.00 5.08 0.0M
2021-01-06 5.14 5.14 5.02 5.08 0.0M
2021-01-05 5.06 5.08 4.96 5.06 0.0M
2021-01-04 5.08 5.08 4.94 5.06 0.0M