Broadpeak SA (ALBPK)

ALBPK
🏛️ 프랑스 →
2.52
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 2.50 2.68 2.49 2.52 0.0M
2025-09-25 2.19 2.64 2.18 2.49 0.2M
2025-09-24 2.12 2.15 1.94 2.01 0.0M
2025-09-23 2.23 2.26 2.10 2.10 0.0M
2025-09-22 2.00 2.26 2.00 2.26 0.0M
2025-09-19 2.00 2.11 1.97 2.04 0.0M
2025-09-18 2.00 2.05 1.98 1.98 0.0M
2025-09-17 2.00 2.05 1.97 1.97 0.0M
2025-09-16 1.87 2.00 1.87 1.98 0.0M
2025-09-15 1.90 1.90 1.87 1.89 0.0M
2025-09-12 1.85 1.88 1.83 1.88 0.0M
2025-09-11 1.88 1.90 1.80 1.85 0.0M
2025-09-10 1.90 1.90 1.82 1.83 0.0M
2025-09-09 1.93 1.93 1.84 1.92 0.0M
2025-09-08 1.91 1.92 1.87 1.88 0.0M
2025-09-05 1.90 1.94 1.89 1.89 0.0M
2025-09-04 1.96 1.98 1.85 1.90 0.0M
2025-09-03 1.97 2.02 1.93 1.96 0.0M
2025-09-02 2.00 2.00 1.87 1.87 0.0M
2025-09-01 1.97 2.01 1.97 2.01 0.0M
2025-08-29 2.02 2.06 1.94 1.94 0.0M
2025-08-28 1.94 2.06 1.89 2.04 0.0M
2025-08-27 1.89 1.95 1.88 1.88 0.0M
2025-08-26 1.77 1.87 1.77 1.87 0.0M
2025-08-25 1.89 1.89 1.71 1.71 0.0M
2025-08-22 1.90 1.90 1.90 1.90 0.0M
2025-08-21 1.91 1.91 1.90 1.90 0.0M
2025-08-20 1.90 1.92 1.90 1.92 0.0M
2025-08-19 1.93 1.94 1.90 1.90 0.0M
2025-08-18 1.93 1.95 1.90 1.90 0.0M
2025-08-15 1.97 1.97 1.90 1.90 0.0M
2025-08-14 1.99 2.08 1.90 2.00 0.0M
2025-08-13 1.61 1.94 1.61 1.93 0.0M
2025-08-12 1.61 1.65 1.56 1.56 0.0M
2025-08-11 1.65 1.65 1.59 1.60 0.0M
2025-08-08 1.65 1.65 1.65 1.65 0.0M
2025-08-07 1.61 1.65 1.61 1.65 0.0M
2025-08-06 1.63 1.66 1.60 1.60 0.0M
2025-08-05 1.60 1.61 1.60 1.61 0.0M
2025-08-04 1.62 1.64 1.59 1.63 0.0M
2025-08-01 1.58 1.60 1.57 1.60 0.0M
2025-07-31 1.57 1.60 1.57 1.58 0.0M
2025-07-30 1.60 1.60 1.57 1.57 0.0M
2025-07-29 1.60 1.62 1.58 1.58 0.0M
2025-07-28 1.59 1.60 1.59 1.60 0.0M
2025-07-25 1.66 1.70 1.53 1.59 0.0M
2025-07-24 1.64 1.64 1.58 1.62 0.0M
2025-07-23 1.64 1.64 1.62 1.64 0.0M
2025-07-22 1.64 1.64 1.61 1.64 0.0M
2025-07-21 1.65 1.65 1.60 1.65 0.0M
2025-07-18 1.70 1.70 1.60 1.65 0.0M
2025-07-17 1.73 1.73 1.61 1.73 0.0M
2025-07-16 1.75 1.79 1.64 1.77 0.0M
2025-07-15 1.81 1.84 1.69 1.78 0.0M
2025-07-14 1.80 1.81 1.80 1.80 0.0M
2025-07-11 1.83 1.83 1.80 1.83 0.0M
2025-07-10 1.81 1.86 1.78 1.86 0.0M
2025-07-09 1.85 1.85 1.80 1.80 0.0M
2025-07-08 1.87 1.87 1.82 1.85 0.0M
2025-07-07 1.87 1.87 1.79 1.87 0.0M
2025-07-04 1.87 1.87 1.84 1.87 0.0M
2025-07-03 1.90 1.90 1.79 1.88 0.0M
2025-07-02 1.88 1.93 1.88 1.93 0.0M
2025-07-01 1.90 2.10 1.80 1.98 0.0M
2025-06-30 1.81 1.93 1.80 1.80 0.0M
2025-06-27 1.66 1.81 1.65 1.73 0.0M
2025-06-26 1.62 1.71 1.62 1.71 0.0M
2025-06-25 1.64 1.65 1.60 1.62 0.0M
2025-06-24 1.60 1.64 1.60 1.60 0.0M
2025-06-23 1.65 1.66 1.61 1.62 0.0M
2025-06-20 1.65 1.65 1.61 1.65 0.0M
2025-06-19 1.65 1.65 1.57 1.65 0.0M
2025-06-18 1.64 1.66 1.61 1.65 0.0M
2025-06-17 1.63 1.70 1.62 1.62 0.0M
2025-06-16 1.55 1.69 1.55 1.57 0.0M
2025-06-13 1.58 1.58 1.55 1.55 0.0M
2025-06-12 1.60 1.60 1.55 1.60 0.0M
2025-06-11 1.57 1.65 1.52 1.60 0.0M
2025-06-10 1.53 1.53 1.49 1.53 0.0M
2025-06-09 1.48 1.55 1.48 1.55 0.0M
2025-06-06 1.44 1.57 1.42 1.42 0.0M
2025-06-05 1.32 1.49 1.32 1.37 0.0M
2025-06-04 1.31 1.32 1.31 1.32 0.0M
2025-06-03 1.33 1.36 1.29 1.30 0.0M
2025-06-02 1.29 1.36 1.27 1.35 0.0M
2025-05-30 1.30 1.34 1.27 1.27 0.0M
2025-05-29 1.25 1.33 1.23 1.33 0.0M
2025-05-28 1.25 1.25 1.22 1.25 0.0M
2025-05-27 1.25 1.25 1.22 1.25 0.0M
2025-05-26 1.22 1.25 1.22 1.25 0.0M
2025-05-23 1.27 1.27 1.21 1.24 0.0M
2025-05-22 1.23 1.26 1.23 1.26 0.0M
2025-05-21 1.25 1.27 1.22 1.22 0.0M
2025-05-20 1.25 1.25 1.22 1.22 0.0M
2025-05-19 1.29 1.29 1.20 1.26 0.0M
2025-05-16 1.45 1.45 1.31 1.32 0.0M
2025-05-15 1.48 1.48 1.45 1.45 0.0M
2025-05-14 1.50 1.50 1.49 1.50 0.0M
2025-05-13 1.53 1.53 1.50 1.50 0.0M
2025-05-12 1.53 1.54 1.50 1.54 0.0M
2025-05-09 1.52 1.52 1.50 1.50 0.0M
2025-05-08 1.46 1.54 1.46 1.54 0.0M
2025-05-07 1.54 1.54 1.45 1.45 0.0M
2025-05-06 1.60 1.60 1.48 1.48 0.0M
2025-05-05 1.60 1.60 1.60 1.60 0.0M
2025-05-02 1.56 1.60 1.56 1.60 0.0M
2025-04-30 1.58 1.63 1.54 1.54 0.0M
2025-04-29 1.53 1.57 1.53 1.53 0.0M
2025-04-28 1.56 1.58 1.55 1.58 0.0M
2025-04-25 1.57 1.60 1.56 1.60 0.0M
2025-04-24 1.60 1.60 1.56 1.56 0.0M
2025-04-23 1.66 1.66 1.50 1.63 0.0M
2025-04-22 1.56 1.56 1.51 1.52 0.0M
2025-04-17 1.53 1.58 1.49 1.50 0.0M
2025-04-16 1.49 1.64 1.36 1.57 0.0M
2025-04-15 1.35 1.44 1.34 1.40 0.0M
2025-04-14 1.24 1.38 1.24 1.33 0.0M
2025-04-11 1.19 1.27 1.18 1.27 0.0M
2025-04-10 1.17 1.19 1.16 1.16 0.0M
2025-04-09 1.13 1.16 1.13 1.16 0.0M
2025-04-08 1.17 1.18 1.10 1.17 0.0M
2025-04-07 1.20 1.23 1.03 1.18 0.0M
2025-04-04 1.40 1.40 1.18 1.18 0.0M
2025-04-03 1.43 1.47 1.36 1.36 0.0M
2025-04-02 1.39 1.52 1.32 1.50 0.0M
2025-04-01 1.12 1.47 1.12 1.44 0.0M
2025-03-31 1.15 1.17 1.09 1.09 0.0M
2025-03-28 1.18 1.18 1.14 1.15 0.0M
2025-03-27 1.18 1.18 1.14 1.18 0.0M
2025-03-26 1.18 1.19 1.15 1.19 0.0M
2025-03-25 1.17 1.18 1.17 1.18 0.0M
2025-03-24 1.15 1.17 1.15 1.17 0.0M
2025-03-21 1.15 1.15 1.15 1.15 0.0M
2025-03-20 1.16 1.16 1.15 1.15 0.0M
2025-03-19 1.16 1.16 1.16 1.16 0.0M
2025-03-18 1.16 1.18 1.15 1.15 0.0M
2025-03-17 1.15 1.18 1.15 1.15 0.0M
2025-03-14 1.15 1.18 1.14 1.18 0.0M
2025-03-13 1.16 1.17 1.15 1.15 0.0M
2025-03-12 1.19 1.19 1.16 1.18 0.0M
2025-03-11 1.18 1.21 1.15 1.20 0.0M
2025-03-10 1.25 1.25 1.20 1.20 0.0M
2025-03-07 1.27 1.27 1.18 1.26 0.0M
2025-03-06 1.13 1.37 1.13 1.29 0.0M
2025-03-05 1.14 1.17 1.12 1.12 0.0M
2025-03-04 1.20 1.20 1.11 1.16 0.0M
2025-03-03 1.25 1.25 1.15 1.22 0.0M
2025-02-28 1.23 1.27 1.18 1.27 0.0M
2025-02-27 1.08 1.30 1.08 1.17 0.0M
2025-02-26 1.07 1.07 1.05 1.06 0.0M
2025-02-25 1.08 1.08 1.06 1.06 0.0M
2025-02-24 1.07 1.10 1.06 1.09 0.0M
2025-02-21 1.09 1.09 1.05 1.05 0.0M
2025-02-20 1.09 1.09 1.05 1.09 0.0M
2025-02-19 1.10 1.10 1.06 1.09 0.0M
2025-02-18 1.09 1.09 1.05 1.09 0.0M
2025-02-17 1.07 1.09 1.06 1.09 0.0M
2025-02-14 1.02 1.06 1.02 1.05 0.0M
2025-02-13 1.07 1.08 1.00 1.00 0.0M
2025-02-12 1.11 1.12 1.07 1.09 0.1M
2025-02-11 1.06 1.17 0.96 1.12 0.1M
2025-02-10 0.97 1.17 0.97 1.07 0.0M
2025-02-07 1.00 1.00 0.96 1.00 0.0M
2025-02-06 1.00 1.01 0.98 1.00 0.0M
2025-02-05 0.98 1.00 0.98 0.98 0.0M
2025-02-04 0.99 1.00 0.99 1.00 0.0M
2025-02-03 1.00 1.00 1.00 1.00 0.0M
2025-01-31 1.00 1.00 0.99 0.99 0.0M
2025-01-30 0.99 1.00 0.98 1.00 0.0M
2025-01-29 1.00 1.00 0.98 1.00 0.0M
2025-01-28 0.97 1.00 0.97 1.00 0.0M
2025-01-27 0.97 0.97 0.97 0.97 0.0M
2025-01-24 1.00 1.00 0.96 0.97 0.0M
2025-01-23 1.00 1.01 0.98 1.01 0.0M
2025-01-22 0.99 1.00 0.99 1.00 0.0M
2025-01-21 1.00 1.00 0.99 0.99 0.0M
2025-01-20 1.03 1.03 0.99 0.99 0.0M
2025-01-17 1.00 1.03 0.98 1.03 0.0M
2025-01-16 1.00 1.02 1.00 1.00 0.0M
2025-01-15 1.00 1.01 0.98 1.00 0.0M
2025-01-14 0.98 1.00 0.98 1.00 0.0M
2025-01-13 1.01 1.01 0.98 1.00 0.0M
2025-01-10 1.00 1.00 0.99 1.00 0.0M
2025-01-09 0.99 1.01 0.99 1.01 0.0M
2025-01-08 0.99 0.99 0.96 0.99 0.0M
2025-01-07 1.00 1.00 0.95 0.95 0.0M
2025-01-06 1.00 1.04 0.97 1.04 0.0M
2025-01-03 0.99 1.06 0.98 0.98 0.0M
2025-01-02 1.00 1.02 0.98 0.98 0.0M