Caisse Reg Cred Agric Mut Tourain Poitou (CRTO)

CRTO
🏛️ 프랑스 →
124.00
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
2025-09-26 119.08 124.00 119.00 124.00 0.0M
2025-09-25 118.78 119.08 118.50 119.08 0.0M
2025-09-24 119.00 119.70 118.80 118.80 0.0M
2025-09-23 119.88 119.90 119.00 119.00 0.0M
2025-09-22 118.50 120.00 117.14 119.98 0.0M
2025-09-19 117.98 118.50 115.00 118.50 0.0M
2025-09-18 119.74 119.80 115.50 117.98 0.0M
2025-09-17 118.00 119.74 118.00 119.74 0.0M
2025-09-16 119.52 119.88 119.52 119.80 0.0M
2025-09-15 118.00 119.52 118.00 119.52 0.0M
2025-09-12 118.48 118.50 116.64 118.50 0.0M
2025-09-11 118.48 118.50 117.32 118.50 0.0M
2025-09-10 117.50 118.50 116.48 118.48 0.0M
2025-09-09 119.82 119.82 117.60 117.60 0.0M
2025-09-08 119.60 120.78 118.60 120.00 0.0M
2025-09-05 117.50 121.00 117.50 120.90 0.0M
2025-09-04 116.48 117.50 116.48 117.50 0.0M
2025-09-03 117.10 117.30 113.50 116.50 0.0M
2025-09-02 122.50 123.98 118.50 118.50 0.0M
2025-09-01 122.50 123.48 121.60 123.00 0.0M
2025-08-29 124.72 124.72 122.20 122.50 0.0M
2025-08-28 123.48 124.74 121.08 124.74 0.0M
2025-08-27 124.74 124.74 120.02 123.00 0.0M
2025-08-26 139.00 139.00 127.40 127.40 0.0M
2025-08-25 135.00 138.50 132.68 138.50 0.0M
2025-08-22 128.52 134.50 128.52 134.40 0.0M
2025-08-21 129.78 130.00 123.56 130.00 0.0M
2025-08-20 123.00 130.00 120.02 130.00 0.0M
2025-08-19 118.02 125.00 118.02 125.00 0.0M
2025-08-18 118.80 120.00 118.00 120.00 0.0M
2025-08-15 116.50 116.52 116.00 116.52 0.0M
2025-08-14 116.50 117.00 116.00 116.50 0.0M
2025-08-13 116.02 116.78 116.02 116.78 0.0M
2025-08-12 117.00 117.00 116.00 116.00 0.0M
2025-08-11 116.50 117.00 116.50 117.00 0.0M
2025-08-08 115.50 117.70 115.50 117.00 0.0M
2025-08-07 114.98 115.50 114.80 115.50 0.0M
2025-08-06 111.88 115.00 111.60 115.00 0.0M
2025-08-05 107.52 112.00 107.52 112.00 0.0M
2025-08-04 107.98 108.98 107.80 108.98 0.0M
2025-08-01 106.50 108.00 106.50 108.00 0.0M
2025-07-31 107.02 107.02 106.20 107.02 0.0M
2025-07-30 105.00 107.50 105.00 107.50 0.0M
2025-07-29 103.48 106.00 103.00 105.00 0.0M
2025-07-28 103.98 105.00 103.10 103.50 0.0M
2025-07-25 100.50 103.00 100.50 103.00 0.0M
2025-07-24 99.99 100.50 99.76 100.50 0.0M
2025-07-23 98.00 99.50 98.00 99.50 0.0M
2025-07-22 100.62 100.62 97.00 97.60 0.0M
2025-07-21 100.98 100.98 100.22 100.62 0.0M
2025-07-18 100.20 101.04 100.20 100.98 0.0M
2025-07-17 99.50 100.30 99.50 100.20 0.0M
2025-07-16 99.50 99.50 99.00 99.50 0.0M
2025-07-15 99.01 100.02 99.01 99.50 0.0M
2025-07-14 98.50 99.00 98.50 99.00 0.0M
2025-07-11 98.49 98.52 98.49 98.50 0.0M
2025-07-10 97.51 98.50 97.51 98.50 0.0M
2025-07-09 95.99 97.50 95.99 97.50 0.0M
2025-07-08 96.01 96.20 96.00 96.00 0.0M
2025-07-07 95.99 96.00 95.99 96.00 0.0M
2025-07-04 96.01 96.38 96.00 96.38 0.0M
2025-07-03 95.19 96.00 95.19 96.00 0.0M
2025-07-02 95.01 95.25 94.51 95.19 0.0M
2025-07-01 95.49 95.50 95.00 95.00 0.0M
2025-06-30 95.49 95.50 95.00 95.50 0.0M
2025-06-27 94.99 95.49 94.60 95.49 0.0M
2025-06-26 94.50 94.99 94.34 94.99 0.0M
2025-06-25 94.53 94.59 94.00 94.59 0.0M
2025-06-24 96.49 96.49 94.53 94.53 0.0M
2025-06-23 95.00 96.00 95.00 96.00 0.0M
2025-06-20 95.70 96.62 95.70 96.62 0.0M
2025-06-19 95.55 96.61 95.55 95.70 0.0M
2025-06-18 97.00 97.00 95.51 95.55 0.0M
2025-06-17 97.49 97.49 96.00 96.00 0.0M
2025-06-16 97.09 97.49 97.09 97.49 0.0M
2025-06-13 97.29 97.29 96.50 97.09 0.0M
2025-06-12 96.50 97.29 96.50 97.29 0.0M
2025-06-11 95.99 96.50 95.50 96.50 0.0M
2025-06-10 95.01 95.99 95.01 95.99 0.0M
2025-06-09 94.51 95.48 94.51 95.00 0.0M
2025-06-06 94.51 95.00 94.00 94.50 0.0M
2025-06-05 93.00 94.90 93.00 94.50 0.0M
2025-06-04 92.00 93.00 92.00 93.00 0.0M
2025-06-03 93.70 94.40 92.00 92.00 0.0M
2025-06-02 93.00 94.50 93.00 93.70 0.0M
2025-05-30 93.51 93.60 93.50 93.60 0.0M
2025-05-29 93.51 93.61 93.50 93.50 0.0M
2025-05-28 93.99 94.49 93.50 93.50 0.0M
2025-05-27 93.64 95.00 93.50 94.00 0.0M
2025-05-26 94.77 94.98 92.99 93.80 0.0M
2025-05-23 93.50 95.49 93.50 94.70 0.0M
2025-05-22 92.01 93.99 92.01 93.99 0.0M
2025-05-21 90.60 93.00 90.50 92.00 0.0M
2025-05-20 89.34 90.50 89.34 90.50 0.0M
2025-05-19 88.00 89.47 88.00 89.47 0.0M
2025-05-16 88.00 88.60 87.81 88.60 0.0M
2025-05-15 86.99 88.00 86.60 88.00 0.0M
2025-05-14 86.51 87.00 86.50 86.99 0.0M
2025-05-13 85.80 86.80 85.80 86.50 0.0M
2025-05-12 85.51 85.95 85.51 85.95 0.0M
2025-05-09 85.24 85.50 85.15 85.50 0.0M
2025-05-08 84.98 85.24 84.98 85.24 0.0M
2025-05-07 84.28 84.99 84.28 84.99 0.0M
2025-05-06 83.00 84.40 83.00 84.28 0.0M
2025-05-05 83.47 83.47 82.82 83.43 0.0M
2025-05-02 83.99 83.99 82.61 83.47 0.0M
2025-04-30 83.99 84.00 83.40 83.99 0.0M
2025-04-29 83.09 83.99 83.09 83.99 0.0M
2025-04-28 82.00 83.49 82.00 83.10 0.0M
2025-04-25 81.00 81.85 81.00 81.85 0.0M
2025-04-24 79.79 81.20 79.79 81.20 0.0M
2025-04-23 78.00 79.70 78.00 79.70 0.0M
2025-04-22 76.49 78.00 76.49 78.00 0.0M
2025-04-17 80.00 80.50 79.60 80.00 0.0M
2025-04-16 79.27 80.00 79.27 80.00 0.0M
2025-04-15 78.89 80.10 78.60 79.25 0.0M
2025-04-14 78.01 78.89 78.01 78.89 0.0M
2025-04-11 79.00 79.20 78.00 78.00 0.0M
2025-04-10 79.19 79.19 77.51 78.90 0.0M
2025-04-09 79.00 79.30 77.50 78.00 0.0M
2025-04-08 82.50 82.52 82.29 82.30 0.0M
2025-04-07 83.10 83.10 79.00 82.50 0.0M
2025-04-04 85.60 85.65 83.70 83.70 0.0M
2025-04-03 85.99 85.99 85.60 85.60 0.0M
2025-04-02 85.51 85.99 85.51 85.99 0.0M
2025-04-01 86.00 86.00 85.15 85.50 0.0M
2025-03-31 85.69 86.00 85.50 86.00 0.0M
2025-03-28 86.51 86.51 85.05 85.73 0.0M
2025-03-27 85.51 86.50 85.51 86.50 0.0M
2025-03-26 85.49 85.50 85.20 85.50 0.0M
2025-03-25 85.49 85.50 85.20 85.49 0.0M
2025-03-24 84.50 85.50 84.50 85.50 0.0M
2025-03-21 84.33 84.80 84.30 84.80 0.0M
2025-03-20 84.49 84.50 84.00 84.33 0.0M
2025-03-19 84.55 84.55 84.50 84.50 0.0M
2025-03-18 84.51 84.80 84.51 84.55 0.0M
2025-03-17 84.00 84.50 84.00 84.50 0.0M
2025-03-14 83.47 84.50 83.47 84.50 0.0M
2025-03-13 83.99 83.99 83.00 83.47 0.0M
2025-03-12 85.01 85.01 83.99 83.99 0.0M
2025-03-11 86.70 86.80 84.50 84.50 0.0M
2025-03-10 89.50 89.60 86.50 86.70 0.0M
2025-03-07 89.50 89.50 89.50 89.50 0.0M
2025-03-06 89.50 89.50 89.50 89.50 0.0M
2025-03-05 90.50 90.50 89.00 89.50 0.0M
2025-03-04 90.00 90.50 90.00 90.50 0.0M
2025-03-03 89.00 90.50 89.00 90.00 0.0M
2025-02-28 88.50 89.50 88.00 89.50 0.0M
2025-02-27 87.05 88.50 87.05 88.50 0.0M
2025-02-26 85.51 88.00 85.51 88.00 0.0M
2025-02-25 88.50 89.00 85.51 85.51 0.0M
2025-02-24 89.00 89.02 88.00 88.99 0.0M
2025-02-21 89.00 89.02 88.60 89.02 0.0M
2025-02-20 87.01 89.00 87.01 89.00 0.0M
2025-02-19 89.50 90.10 86.00 87.01 0.0M
2025-02-18 87.51 89.50 87.51 89.50 0.0M
2025-02-17 85.50 87.50 85.50 87.50 0.0M
2025-02-14 83.00 84.00 82.10 84.00 0.0M
2025-02-13 82.00 83.00 82.00 83.00 0.0M
2025-02-12 83.49 83.49 81.50 82.50 0.0M
2025-02-11 82.17 83.50 82.17 83.50 0.0M
2025-02-10 82.01 82.18 81.50 82.18 0.0M
2025-02-07 82.01 82.20 82.00 82.00 0.0M
2025-02-06 81.01 82.00 81.01 82.00 0.0M
2025-02-05 81.51 82.00 81.00 81.00 0.0M
2025-02-04 82.00 82.00 81.50 81.50 0.0M
2025-02-03 82.00 82.00 82.00 82.00 0.0M
2025-01-31 80.51 82.00 80.51 82.00 0.0M
2025-01-30 79.01 80.50 79.00 80.50 0.0M
2025-01-29 81.00 81.00 77.50 79.00 0.0M
2025-01-28 79.90 81.00 79.61 81.00 0.0M
2025-01-27 80.00 80.00 79.90 79.90 0.0M
2025-01-24 79.98 80.00 79.90 79.90 0.0M
2025-01-23 79.48 79.98 79.48 79.98 0.0M
2025-01-22 78.49 79.48 78.49 79.48 0.0M
2025-01-21 78.00 79.00 77.50 78.49 0.0M
2025-01-20 76.00 78.40 75.99 78.40 0.0M
2025-01-17 74.98 76.00 74.07 76.00 0.0M
2025-01-16 75.48 75.49 74.01 74.98 0.0M
2025-01-15 74.97 75.48 74.60 75.48 0.0M
2025-01-14 75.49 75.50 74.80 74.97 0.0M
2025-01-13 75.00 75.49 74.94 75.49 0.0M
2025-01-10 75.79 75.80 75.00 75.49 0.0M
2025-01-09 75.01 76.00 75.01 75.79 0.0M
2025-01-08 78.22 78.48 75.00 75.00 0.0M
2025-01-07 78.50 78.50 78.21 78.21 0.0M
2025-01-06 78.48 78.50 78.11 78.50 0.0M
2025-01-03 78.00 78.50 78.00 78.48 0.0M
2025-01-02 79.01 80.49 78.00 78.00 0.0M