Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes (CRSU)

CRSU
🏛️ 프랑스 →
195.50
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
2023-12-29 118.00 118.00 118.00 118.00 0.0M
2023-12-28 118.48 118.50 118.00 118.00 0.0M
2023-12-27 120.50 120.50 117.00 117.00 0.0M
2023-12-22 120.00 121.00 119.50 121.00 0.0M
2023-12-21 121.98 121.98 119.50 121.00 0.0M
2023-12-20 121.98 122.00 121.98 122.00 0.0M
2023-12-19 121.00 122.00 121.00 121.98 0.0M
2023-12-18 120.52 120.52 120.00 120.00 0.0M
2023-12-15 120.50 121.50 120.50 120.50 0.0M
2023-12-14 121.02 122.00 120.50 120.50 0.0M
2023-12-13 123.02 123.02 121.00 121.00 0.0M
2023-12-12 123.02 124.00 123.00 123.00 0.0M
2023-12-11 124.50 124.50 123.00 123.00 0.0M
2023-12-08 124.00 124.00 124.00 124.00 0.0M
2023-12-07 124.00 124.00 123.50 124.00 0.0M
2023-12-06 123.48 123.50 123.48 123.50 0.0M
2023-12-05 123.00 123.48 123.00 123.48 0.0M
2023-12-04 122.08 123.00 122.08 123.00 0.0M
2023-12-01 122.04 122.06 122.04 122.06 0.0M
2023-11-30 119.50 125.00 118.02 122.00 0.0M
2023-11-29 117.20 119.50 117.20 119.50 0.0M
2023-11-28 117.02 117.50 117.02 117.20 0.0M
2023-11-27 116.52 117.00 116.52 117.00 0.0M
2023-11-24 116.00 116.50 116.00 116.50 0.0M
2023-11-23 115.26 116.00 115.26 116.00 0.0M
2023-11-22 116.98 116.98 115.24 115.24 0.0M
2023-11-21 117.50 117.50 116.60 117.00 0.0M
2023-11-20 116.00 117.50 115.50 117.50 0.0M
2023-11-17 115.02 116.00 115.02 116.00 0.0M
2023-11-16 115.02 115.02 115.02 115.02 0.0M
2023-11-15 116.88 117.00 115.00 115.00 0.0M
2023-11-14 114.52 116.88 114.52 116.88 0.0M
2023-11-13 116.02 116.10 114.50 114.50 0.0M
2023-11-10 118.02 118.02 116.00 116.00 0.0M
2023-11-09 118.50 118.50 117.50 117.50 0.0M
2023-11-08 119.52 119.52 118.50 118.50 0.0M
2023-11-07 120.00 120.00 119.50 119.50 0.0M
2023-11-06 120.50 120.50 120.00 120.50 0.0M
2023-11-03 119.50 120.00 119.50 120.00 0.0M
2023-11-02 119.50 119.50 119.50 119.50 0.0M
2023-11-01 118.52 119.50 118.52 119.50 0.0M
2023-10-31 118.50 119.00 118.30 118.50 0.0M
2023-10-30 118.50 119.00 118.50 118.50 0.0M
2023-10-27 119.02 119.02 118.80 118.80 0.0M
2023-10-26 118.82 119.50 118.80 118.80 0.0M
2023-10-25 120.00 120.00 118.80 118.80 0.0M
2023-10-24 120.00 120.00 119.40 120.00 0.0M
2023-10-23 120.00 120.00 120.00 120.00 0.0M
2023-10-20 119.02 120.00 119.00 120.00 0.0M
2023-10-19 119.02 119.02 119.00 119.00 0.0M
2023-10-18 121.02 121.60 119.00 119.00 0.0M
2023-10-17 121.12 121.90 121.00 121.00 0.0M
2023-10-16 121.60 121.60 121.10 121.10 0.0M
2023-10-13 122.52 122.52 121.62 121.62 0.0M
2023-10-12 123.00 123.00 122.50 122.50 0.0M
2023-10-11 122.62 123.00 122.62 123.00 0.0M
2023-10-10 122.52 122.52 122.52 122.52 0.0M
2023-10-09 122.52 122.52 122.52 122.52 0.0M
2023-10-06 122.50 122.50 122.50 122.50 0.0M
2023-10-05 124.02 124.02 122.50 122.50 0.0M
2023-10-04 124.52 124.52 124.00 124.00 0.0M
2023-10-03 124.52 124.52 124.52 124.52 0.0M
2023-10-02 125.00 125.00 124.50 124.50 0.0M
2023-09-29 125.02 125.02 125.00 125.00 0.0M
2023-09-28 125.00 125.00 125.00 125.00 0.0M
2023-09-27 125.02 125.02 125.00 125.00 0.0M
2023-09-26 125.52 125.98 125.00 125.00 0.0M
2023-09-25 125.52 126.00 125.10 125.50 0.0M
2023-09-22 125.52 125.56 125.52 125.52 0.0M
2023-09-21 126.02 126.70 125.50 125.50 0.0M
2023-09-20 126.02 126.02 126.00 126.00 0.0M
2023-09-19 126.02 126.80 126.00 126.00 0.0M
2023-09-18 125.54 126.50 125.54 126.02 0.0M
2023-09-15 125.54 126.00 125.54 125.54 0.0M
2023-09-14 125.56 125.70 125.54 125.70 0.0M
2023-09-13 126.50 126.50 125.56 125.56 0.0M
2023-09-12 126.00 126.50 125.70 126.50 0.0M
2023-09-11 126.00 126.00 126.00 126.00 0.0M
2023-09-08 125.52 126.00 125.52 126.00 0.0M
2023-09-07 125.52 125.52 125.52 125.52 0.0M
2023-09-06 126.46 126.46 125.50 125.50 0.0M
2023-09-05 125.12 126.48 125.12 126.46 0.0M
2023-09-04 125.02 125.02 125.02 125.02 0.0M
2023-09-01 125.02 125.50 125.00 125.00 0.0M
2023-08-31 125.20 125.50 125.00 125.00 0.0M
2023-08-30 125.48 125.48 125.48 125.48 0.0M
2023-08-29 124.52 126.00 124.52 125.50 0.0M
2023-08-28 124.00 124.50 124.00 124.50 0.0M
2023-08-25 123.20 123.20 123.10 123.10 0.0M
2023-08-24 124.02 124.50 123.20 123.20 0.0M
2023-08-23 123.10 124.00 123.00 124.00 0.0M
2023-08-22 123.50 123.98 123.50 123.98 0.0M
2023-08-21 124.00 124.10 124.00 124.00 0.0M
2023-08-18 122.00 122.00 119.50 122.00 0.0M
2023-08-17 120.70 122.00 120.00 122.00 0.0M
2023-08-16 121.00 121.50 120.70 120.70 0.0M
2023-08-15 119.50 121.00 119.50 121.00 0.0M
2023-08-14 119.30 120.48 118.10 119.50 0.0M
2023-08-11 120.04 120.06 119.20 119.30 0.0M
2023-08-10 123.02 125.44 120.00 120.00 0.0M
2023-08-09 124.52 124.54 123.02 123.02 0.0M
2023-08-08 126.02 126.04 124.50 124.50 0.0M
2023-08-07 127.02 127.02 126.00 126.00 0.0M
2023-08-04 128.52 128.52 127.00 127.00 0.0M
2023-08-03 129.62 129.68 128.50 128.50 0.0M
2023-08-02 130.00 130.00 129.60 129.60 0.0M
2023-08-01 130.00 130.00 130.00 130.00 0.0M
2023-07-31 130.00 130.00 129.60 130.00 0.0M
2023-07-28 130.00 130.50 130.00 130.50 0.0M
2023-07-27 130.00 130.20 129.70 130.00 0.0M
2023-07-26 130.00 130.00 130.00 130.00 0.0M
2023-07-25 129.40 130.00 129.40 130.00 0.0M
2023-07-24 128.98 129.50 128.98 129.50 0.0M
2023-07-21 128.48 129.00 128.48 129.00 0.0M
2023-07-20 129.00 129.20 127.50 128.00 0.0M
2023-07-19 132.98 132.98 129.50 129.50 0.0M
2023-07-18 133.52 133.52 132.50 133.26 0.0M
2023-07-17 134.00 134.00 133.50 133.50 0.0M
2023-07-14 134.10 134.10 134.10 134.10 0.0M
2023-07-13 134.50 134.50 134.10 134.10 0.0M
2023-07-12 134.68 134.68 134.50 134.50 0.0M
2023-07-11 135.00 135.00 134.68 134.68 0.0M
2023-07-10 134.50 135.00 134.50 135.00 0.0M
2023-07-07 134.48 135.28 134.48 134.52 0.0M
2023-07-06 134.02 134.50 133.76 134.48 0.0M
2023-07-05 134.48 134.48 133.74 133.74 0.0M
2023-07-04 133.98 135.00 133.98 134.50 0.0M
2023-07-03 133.50 133.50 133.50 133.50 0.0M
2023-06-30 133.02 133.50 133.00 133.50 0.0M
2023-06-29 133.50 133.50 133.00 133.00 0.0M
2023-06-28 133.50 133.50 133.50 133.50 0.0M
2023-06-27 136.48 137.00 133.52 134.00 0.0M
2023-06-26 136.50 137.00 136.50 136.50 0.0M
2023-06-23 136.50 137.00 136.50 136.50 0.0M
2023-06-22 136.50 136.50 136.50 136.50 0.0M
2023-06-21 136.50 136.60 136.10 136.50 0.0M
2023-06-20 135.52 136.50 135.52 136.50 0.0M
2023-06-19 135.50 136.20 135.50 135.54 0.0M
2023-06-16 135.98 136.48 135.98 136.48 0.0M
2023-06-15 135.52 136.00 135.52 136.00 0.0M
2023-06-14 135.50 136.02 135.50 135.50 0.0M
2023-06-13 135.22 135.50 135.22 135.50 0.0M
2023-06-12 134.88 135.50 134.50 135.22 0.0M
2023-06-09 134.50 135.00 133.80 135.00 0.0M
2023-06-08 134.00 134.50 134.00 134.50 0.0M
2023-06-07 133.50 134.00 132.50 134.00 0.0M
2023-06-06 135.00 136.00 133.80 133.80 0.0M
2023-06-05 134.60 135.50 134.60 135.00 0.0M
2023-06-02 135.38 135.50 134.50 135.50 0.0M
2023-06-01 134.00 135.50 134.00 135.50 0.0M
2023-05-31 132.02 134.00 132.02 134.00 0.0M
2023-05-30 131.28 132.00 131.28 132.00 0.0M
2023-05-29 137.00 137.80 137.00 137.50 0.0M
2023-05-26 132.16 136.00 132.16 136.00 0.0M
2023-05-25 130.70 134.00 130.70 133.40 0.0M
2023-05-24 130.02 132.00 130.02 130.66 0.0M
2023-05-23 129.00 130.00 129.00 130.00 0.0M
2023-05-22 128.50 129.00 128.50 129.00 0.0M
2023-05-19 127.50 129.40 127.50 128.50 0.0M
2023-05-18 125.78 127.94 125.14 127.50 0.0M
2023-05-17 124.98 125.90 124.94 125.80 0.0M
2023-05-16 124.14 125.00 124.00 125.00 0.0M
2023-05-15 123.50 124.14 123.50 124.14 0.0M
2023-05-12 122.00 123.40 122.00 123.40 0.0M
2023-05-11 121.00 122.00 121.00 122.00 0.0M
2023-05-10 120.26 121.00 120.26 121.00 0.0M
2023-05-09 120.16 121.00 120.16 120.22 0.0M
2023-05-08 120.00 120.16 120.00 120.16 0.0M
2023-05-05 119.02 120.50 119.00 119.20 0.0M
2023-05-04 119.98 119.98 119.00 119.00 0.0M
2023-05-03 119.02 120.00 119.02 119.98 0.0M
2023-05-02 118.12 119.02 118.12 119.02 0.0M
2023-04-28 120.52 120.64 120.00 120.00 0.0M
2023-04-27 120.20 121.50 120.20 120.50 0.0M
2023-04-26 121.94 121.94 120.00 120.20 0.0M
2023-04-25 122.02 122.04 121.96 121.96 0.0M
2023-04-24 122.00 123.00 122.00 122.00 0.0M
2023-04-21 123.00 123.26 122.00 122.00 0.0M
2023-04-20 122.18 123.00 122.18 123.00 0.0M
2023-04-19 122.48 122.50 122.12 122.16 0.0M
2023-04-18 120.00 122.50 120.00 122.50 0.0M
2023-04-17 118.04 120.00 118.04 120.00 0.0M
2023-04-14 117.02 119.00 117.02 118.02 0.0M
2023-04-13 117.00 119.00 117.00 117.00 0.0M
2023-04-12 115.06 117.00 115.06 117.00 0.0M
2023-04-11 115.00 116.00 115.00 115.04 0.0M
2023-04-06 112.00 113.00 112.00 113.00 0.0M
2023-04-05 111.52 113.00 111.52 112.22 0.0M
2023-04-04 111.12 112.00 111.12 111.52 0.0M
2023-04-03 112.00 113.00 111.00 111.12 0.0M
2023-03-31 111.50 111.50 111.50 111.50 0.0M
2023-03-30 112.00 112.52 111.50 111.50 0.0M
2023-03-29 110.02 112.00 110.02 112.00 0.0M
2023-03-28 111.02 111.50 110.02 110.02 0.0M
2023-03-27 111.18 112.50 111.00 111.00 0.0M
2023-03-24 112.02 112.06 111.00 111.00 0.0M
2023-03-23 115.02 115.02 115.00 115.00 0.0M
2023-03-22 116.60 116.60 115.00 115.00 0.0M
2023-03-21 115.22 117.00 115.22 116.60 0.0M
2023-03-20 115.02 118.00 114.00 115.00 0.0M
2023-03-17 115.32 115.32 115.00 115.00 0.0M
2023-03-16 115.20 115.32 115.20 115.32 0.0M
2023-03-15 117.02 117.86 115.20 115.20 0.0M
2023-03-14 115.52 117.00 115.52 117.00 0.0M
2023-03-13 118.78 118.78 115.30 115.50 0.0M
2023-03-10 122.00 122.00 118.00 118.78 0.0M
2023-03-09 123.02 123.12 122.00 122.00 0.0M
2023-03-08 123.02 123.02 123.02 123.02 0.0M
2023-03-07 123.28 123.30 123.00 123.00 0.0M
2023-03-06 124.50 124.50 123.00 123.40 0.0M
2023-03-03 125.50 125.50 124.50 124.50 0.0M
2023-03-02 124.52 125.50 124.52 125.50 0.0M
2023-03-01 125.98 126.00 124.52 124.52 0.0M
2023-02-28 124.84 125.98 124.74 125.98 0.0M
2023-02-27 124.98 125.00 124.82 124.84 0.0M
2023-02-24 124.06 125.00 124.06 125.00 0.0M
2023-02-23 124.02 124.04 124.02 124.02 0.0M
2023-02-22 124.00 124.04 124.00 124.00 0.0M
2023-02-21 124.98 124.98 124.02 124.02 0.0M
2023-02-20 124.32 125.02 124.00 124.02 0.0M
2023-02-17 124.50 124.50 124.32 124.32 0.0M
2023-02-16 124.10 124.50 124.00 124.50 0.0M
2023-02-15 124.02 124.10 124.00 124.10 0.0M
2023-02-14 122.32 124.00 122.32 124.00 0.0M
2023-02-13 121.96 122.30 121.96 122.30 0.0M
2023-02-10 122.70 122.70 122.30 122.32 0.0M
2023-02-09 122.38 123.00 122.38 122.70 0.0M
2023-02-08 123.00 123.26 122.32 122.34 0.0M
2023-02-07 122.30 123.98 122.30 123.98 0.0M
2023-02-06 123.00 123.00 122.34 122.50 0.0M
2023-02-03 125.00 125.00 123.00 124.24 0.0M
2023-02-02 124.00 127.00 124.00 125.00 0.0M
2023-02-01 125.00 125.00 123.00 123.00 0.0M
2023-01-31 124.02 127.10 124.02 125.20 0.0M
2023-01-30 123.00 127.00 123.00 124.00 0.0M
2023-01-27 123.98 124.00 122.00 122.00 0.0M
2023-01-26 126.98 127.00 124.00 124.00 0.0M
2023-01-25 123.02 127.00 123.02 127.00 0.0M
2023-01-24 123.00 124.00 122.20 123.00 0.0M
2023-01-23 122.70 122.70 122.00 122.10 0.0M
2023-01-20 123.30 123.70 122.00 122.00 0.0M
2023-01-19 123.02 123.80 123.02 123.30 0.0M
2023-01-18 125.00 125.00 123.00 123.00 0.0M
2023-01-17 125.96 126.00 125.96 125.96 0.0M
2023-01-16 122.50 125.98 122.50 125.98 0.0M
2023-01-13 123.00 123.00 122.00 122.50 0.0M
2023-01-12 121.00 123.78 121.00 123.00 0.0M
2023-01-11 119.02 121.00 119.02 121.00 0.0M
2023-01-10 117.90 120.00 117.90 119.00 0.0M
2023-01-09 116.34 117.98 116.34 117.90 0.0M
2023-01-06 116.94 116.94 116.32 116.32 0.0M
2023-01-05 116.06 117.00 116.06 116.94 0.0M
2023-01-04 115.00 118.00 115.00 116.02 0.0M
2023-01-03 113.98 115.00 113.98 115.00 0.0M
2023-01-02 109.56 114.00 109.56 114.00 0.0M