Compagnie des Alpes SA (CDAF)

CDAF
🏛️ 프랑스 →
21.50
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
2021-12-31 13.50 13.80 13.46 13.80 0.0M
2021-12-30 13.28 13.50 13.28 13.50 0.0M
2021-12-29 13.44 13.48 13.24 13.42 0.0M
2021-12-28 13.34 13.46 13.34 13.42 0.0M
2021-12-27 13.30 13.44 13.22 13.38 0.0M
2021-12-24 13.42 13.48 13.28 13.40 0.0M
2021-12-23 13.48 13.68 13.46 13.50 0.0M
2021-12-22 13.10 13.56 13.10 13.40 0.0M
2021-12-21 13.10 13.28 12.98 13.18 0.0M
2021-12-20 12.90 13.10 12.70 13.02 0.0M
2021-12-17 12.92 13.46 12.92 13.36 0.0M
2021-12-16 13.04 13.22 12.86 13.00 0.0M
2021-12-15 13.20 13.28 12.88 12.94 0.0M
2021-12-14 13.26 13.36 13.08 13.20 0.0M
2021-12-13 13.76 13.80 13.06 13.24 0.0M
2021-12-10 13.58 13.94 13.50 13.64 0.1M
2021-12-09 13.78 13.78 13.26 13.50 0.0M
2021-12-08 13.80 13.80 13.46 13.60 0.1M
2021-12-07 13.30 13.84 13.10 13.80 0.1M
2021-12-06 12.30 12.98 12.22 12.92 0.1M
2021-12-03 12.36 12.36 12.04 12.18 0.0M
2021-12-02 12.60 12.60 12.08 12.18 0.0M
2021-12-01 12.42 12.58 12.14 12.58 0.1M
2021-11-30 12.56 12.68 11.92 12.14 0.2M
2021-11-29 12.50 12.72 12.16 12.22 0.1M
2021-11-26 12.56 12.80 12.26 12.40 0.2M
2021-11-25 13.00 13.46 12.92 13.46 0.1M
2021-11-24 13.12 13.18 12.70 12.98 0.0M
2021-11-23 13.30 13.30 13.02 13.04 0.1M
2021-11-22 13.28 13.44 13.16 13.36 0.1M
2021-11-19 13.86 13.86 13.14 13.28 0.1M
2021-11-18 13.80 14.04 13.64 13.74 0.0M
2021-11-17 14.18 14.18 13.74 13.82 0.0M
2021-11-16 14.20 14.50 14.06 14.16 0.0M
2021-11-15 14.64 14.80 14.24 14.28 0.0M
2021-11-12 15.06 15.20 14.60 14.70 0.1M
2021-11-11 15.52 15.52 15.10 15.10 0.0M
2021-11-10 15.50 15.74 15.26 15.52 0.0M
2021-11-09 15.60 15.66 15.38 15.60 0.0M
2021-11-08 16.00 16.30 15.58 15.60 0.0M
2021-11-05 15.50 15.94 15.22 15.94 0.0M
2021-11-04 15.16 15.56 15.16 15.48 0.0M
2021-11-03 15.54 15.54 15.10 15.18 0.0M
2021-11-02 15.80 15.92 15.50 15.50 0.0M
2021-11-01 15.40 15.78 15.30 15.70 0.1M
2021-10-29 15.20 15.30 15.06 15.30 0.0M
2021-10-28 15.04 15.28 14.98 15.20 0.0M
2021-10-27 15.14 15.24 14.96 15.12 0.0M
2021-10-26 14.80 15.32 14.76 15.22 0.0M
2021-10-25 15.10 15.10 14.72 14.90 0.0M
2021-10-22 15.04 15.32 14.92 15.08 0.0M
2021-10-21 14.80 14.94 14.68 14.94 0.0M
2021-10-20 14.70 14.88 14.54 14.76 0.0M
2021-10-19 14.40 14.74 14.32 14.66 0.0M
2021-10-18 14.72 14.72 14.30 14.30 0.0M
2021-10-15 14.46 14.72 14.46 14.62 0.0M
2021-10-14 14.48 14.64 14.40 14.46 0.0M
2021-10-13 14.36 14.48 14.14 14.38 0.0M
2021-10-12 14.80 14.82 14.26 14.40 0.0M
2021-10-11 14.72 14.92 14.58 14.82 0.0M
2021-10-08 14.32 14.86 14.24 14.68 0.1M
2021-10-07 14.30 14.36 14.06 14.12 0.0M
2021-10-06 14.66 14.68 14.14 14.24 0.0M
2021-10-05 15.10 15.10 14.52 14.68 0.0M
2021-10-04 15.06 15.26 14.92 15.06 0.0M
2021-10-01 14.78 15.10 14.60 15.08 0.0M
2021-09-30 15.00 15.18 14.62 14.86 0.0M
2021-09-29 15.28 15.34 14.92 14.98 0.0M
2021-09-28 15.38 15.38 15.00 15.16 0.0M
2021-09-27 14.90 15.48 14.74 15.34 0.1M
2021-09-24 14.46 14.88 14.44 14.66 0.0M
2021-09-23 14.54 14.68 14.42 14.50 0.0M
2021-09-22 14.58 14.62 14.38 14.42 0.0M
2021-09-21 14.40 14.60 14.26 14.50 0.1M
2021-09-20 14.50 14.58 13.64 14.30 0.1M
2021-09-17 14.34 14.50 14.22 14.48 0.1M
2021-09-16 13.70 14.26 13.68 14.20 0.0M
2021-09-15 13.78 13.80 13.52 13.62 0.0M
2021-09-14 14.00 14.14 13.80 13.80 0.0M
2021-09-13 13.70 14.14 13.70 14.00 0.0M
2021-09-10 13.68 13.80 13.56 13.74 0.0M
2021-09-09 13.64 13.70 13.34 13.62 0.0M
2021-09-08 13.50 13.86 13.40 13.60 0.0M
2021-09-07 13.30 13.58 13.28 13.42 0.0M
2021-09-06 13.52 13.62 13.38 13.38 0.0M
2021-09-03 13.66 13.78 13.36 13.42 0.0M
2021-09-02 13.80 13.84 13.68 13.68 0.0M
2021-09-01 13.68 13.94 13.68 13.74 0.0M
2021-08-31 13.86 13.86 13.48 13.58 0.0M
2021-08-30 13.88 13.94 13.70 13.76 0.0M
2021-08-27 13.66 13.70 13.54 13.70 0.0M
2021-08-26 13.96 14.00 13.54 13.62 0.0M
2021-08-25 13.30 13.98 13.22 13.86 0.1M
2021-08-24 13.26 13.46 13.22 13.26 0.0M
2021-08-23 12.80 13.28 12.60 13.16 0.0M
2021-08-20 12.70 12.78 12.52 12.54 0.0M
2021-08-19 13.32 13.32 12.70 12.70 0.0M
2021-08-18 12.84 13.34 12.76 13.26 0.0M
2021-08-17 12.80 12.90 12.70 12.80 0.0M
2021-08-16 13.14 13.20 12.80 12.80 0.0M
2021-08-13 13.06 13.26 13.02 13.10 0.0M
2021-08-12 13.48 13.48 13.00 13.10 0.1M
2021-08-11 12.90 13.60 12.90 13.24 0.1M
2021-08-10 12.84 13.06 12.82 12.92 0.0M
2021-08-09 12.56 12.84 12.38 12.72 0.0M
2021-08-06 12.40 12.68 12.34 12.50 0.0M
2021-08-05 12.26 12.54 12.24 12.34 0.1M
2021-08-04 12.30 12.30 12.22 12.24 0.0M
2021-08-03 12.26 12.30 12.18 12.22 0.0M
2021-08-02 12.32 12.42 12.20 12.22 0.0M
2021-07-30 12.30 12.46 12.14 12.30 0.0M
2021-07-29 12.46 12.50 12.30 12.34 0.0M
2021-07-28 12.34 12.50 12.32 12.36 0.0M
2021-07-27 12.42 12.50 12.32 12.36 0.0M
2021-07-26 12.52 12.66 12.40 12.50 0.0M
2021-07-23 12.70 12.78 12.54 12.64 0.0M
2021-07-22 12.88 13.06 12.60 12.60 0.1M
2021-07-21 12.46 12.80 12.40 12.72 0.0M
2021-07-20 12.50 12.60 12.30 12.30 0.0M
2021-07-19 13.02 13.04 12.34 12.38 0.1M
2021-07-16 13.20 13.20 13.00 13.00 0.0M
2021-07-15 13.12 13.18 13.02 13.10 0.0M
2021-07-14 13.22 13.26 13.10 13.12 0.0M
2021-07-13 13.34 13.34 13.10 13.24 0.0M
2021-07-12 13.24 13.32 13.10 13.32 0.0M
2021-07-09 13.28 13.32 13.10 13.16 0.1M
2021-07-08 13.50 13.54 13.14 13.24 0.1M
2021-07-07 13.80 13.84 13.32 13.54 0.1M
2021-07-06 13.88 13.92 13.66 13.78 0.0M
2021-07-05 13.64 14.10 13.64 13.82 0.0M
2021-07-02 13.88 13.88 13.56 13.60 0.1M
2021-07-01 13.54 14.04 13.40 13.84 0.1M
2021-06-30 14.00 14.00 13.24 13.54 0.2M
2021-06-29 14.00 14.24 13.64 13.80 0.1M
2021-06-28 15.02 15.04 13.60 13.70 0.2M
2021-06-25 15.30 15.40 15.06 15.16 0.0M
2021-06-24 14.94 15.38 14.70 15.22 0.0M
2021-06-23 15.38 15.38 14.76 14.76 0.1M
2021-06-22 14.88 15.70 14.74 15.04 0.1M
2021-06-21 13.20 14.58 13.10 14.58 0.2M
2021-06-18 13.60 13.80 13.24 13.28 0.2M
2021-06-17 13.90 14.14 13.50 13.56 0.1M
2021-06-16 14.80 14.82 14.00 14.00 0.2M
2021-06-15 15.12 15.32 14.64 14.70 0.1M
2021-06-14 15.52 15.70 15.00 15.12 0.1M
2021-06-11 16.34 16.34 15.44 15.64 0.1M
2021-06-10 17.30 17.88 16.20 16.20 0.2M
2021-06-09 15.29 16.32 15.07 15.93 0.1M
2021-06-08 15.22 15.57 15.15 15.46 0.0M
2021-06-07 15.61 15.61 15.11 15.11 0.0M
2021-06-04 15.39 15.54 15.32 15.39 0.0M
2021-06-03 15.82 15.85 15.39 15.43 0.0M
2021-06-02 15.64 15.96 15.64 15.82 0.0M
2021-06-01 16.17 16.32 14.90 15.96 0.1M
2021-05-31 16.53 16.56 16.28 16.35 0.0M
2021-05-28 16.60 16.78 16.42 16.42 0.0M
2021-05-27 17.02 17.06 16.49 16.49 0.0M
2021-05-26 17.10 17.13 16.99 17.06 0.0M
2021-05-25 17.27 17.27 16.78 17.06 0.0M
2021-05-24 17.13 17.27 17.10 17.24 0.0M
2021-05-21 17.17 17.31 17.17 17.24 0.0M
2021-05-20 17.31 17.31 17.17 17.17 0.0M
2021-05-19 17.31 17.31 16.99 17.06 0.0M
2021-05-18 16.88 17.27 16.88 17.27 0.0M
2021-05-17 17.31 17.31 16.74 16.95 0.0M
2021-05-14 16.78 17.24 16.74 17.24 0.0M
2021-05-13 17.10 17.13 16.81 16.81 0.0M
2021-05-12 17.52 17.59 17.10 17.20 0.0M
2021-05-11 17.56 17.56 17.31 17.49 0.0M
2021-05-10 17.27 17.66 17.27 17.59 0.0M
2021-05-07 17.02 17.20 16.95 17.20 0.0M
2021-05-06 17.10 17.17 16.95 17.06 0.0M
2021-05-05 16.81 16.99 16.81 16.99 0.0M
2021-05-04 17.17 17.17 16.81 16.81 0.0M
2021-05-03 16.99 17.20 16.88 17.20 0.0M
2021-04-30 16.99 17.06 16.88 16.92 0.0M
2021-04-29 16.67 17.02 16.63 17.02 0.0M
2021-04-28 16.67 16.67 16.53 16.67 0.0M
2021-04-27 16.32 16.60 16.28 16.49 0.0M
2021-04-26 15.89 16.32 15.89 16.32 0.0M
2021-04-23 15.64 15.93 15.64 15.93 0.0M
2021-04-22 15.68 15.82 15.61 15.82 0.0M
2021-04-21 15.36 15.64 15.29 15.64 0.0M
2021-04-20 15.50 15.50 15.25 15.32 0.0M
2021-04-19 15.61 15.82 15.54 15.54 0.0M
2021-04-16 15.54 15.78 15.39 15.78 0.0M
2021-04-15 15.82 15.93 15.54 15.57 0.0M
2021-04-14 15.68 15.93 15.61 15.75 0.0M
2021-04-13 15.39 15.68 15.39 15.68 0.0M
2021-04-12 15.68 15.68 15.36 15.36 0.0M
2021-04-09 15.61 15.71 15.39 15.43 0.0M
2021-04-08 15.54 15.75 15.25 15.75 0.0M
2021-04-07 15.78 15.89 15.54 15.57 0.0M
2021-04-06 15.82 15.96 15.75 15.82 0.0M
2021-04-01 15.54 15.82 15.50 15.82 0.0M
2021-03-31 15.68 15.78 15.39 15.54 0.0M
2021-03-30 15.25 15.85 15.25 15.75 0.0M
2021-03-29 15.25 15.57 15.15 15.32 0.0M
2021-03-26 14.54 15.36 14.51 15.22 0.1M
2021-03-25 14.54 14.61 14.13 14.40 0.0M
2021-03-24 14.26 14.61 14.26 14.61 0.0M
2021-03-23 14.76 14.76 14.47 14.47 0.0M
2021-03-22 15.25 15.25 14.58 14.79 0.0M
2021-03-19 15.25 15.25 14.90 14.90 0.0M
2021-03-18 15.39 15.39 15.11 15.18 0.0M
2021-03-17 15.54 15.57 15.07 15.32 0.0M
2021-03-16 15.32 15.64 15.25 15.61 0.0M
2021-03-15 15.68 15.78 15.29 15.29 0.0M
2021-03-12 15.82 15.82 15.54 15.64 0.0M
2021-03-11 15.75 16.07 15.71 15.85 0.0M
2021-03-10 15.89 15.96 15.61 15.61 0.0M
2021-03-09 15.71 16.14 15.71 15.96 0.0M
2021-03-08 15.39 15.96 15.36 15.85 0.0M
2021-03-05 15.46 15.61 15.46 15.54 0.0M
2021-03-04 15.64 15.78 15.39 15.61 0.0M
2021-03-03 15.22 15.75 15.18 15.71 0.0M
2021-03-02 15.32 15.39 14.97 15.22 0.0M
2021-03-01 15.11 15.39 15.11 15.25 0.0M
2021-02-26 14.90 15.04 14.54 15.04 0.0M
2021-02-25 15.43 15.43 14.97 15.00 0.0M
2021-02-24 14.26 15.39 14.19 15.39 0.1M
2021-02-23 13.48 14.33 13.48 14.33 0.0M
2021-02-22 13.31 13.46 13.27 13.46 0.0M
2021-02-19 13.51 13.51 13.19 13.29 0.0M
2021-02-18 13.55 13.56 13.36 13.36 0.0M
2021-02-17 13.62 13.62 13.49 13.49 0.0M
2021-02-16 13.76 13.83 13.48 13.48 0.0M
2021-02-15 13.41 13.72 13.39 13.72 0.0M
2021-02-12 13.36 13.39 13.14 13.27 0.0M
2021-02-11 13.48 13.61 13.28 13.36 0.0M
2021-02-10 13.48 13.61 13.44 13.48 0.0M
2021-02-09 13.52 13.52 13.36 13.42 0.0M
2021-02-08 13.46 13.52 13.21 13.38 0.0M
2021-02-05 12.95 13.24 12.95 13.19 0.0M
2021-02-04 12.81 13.00 12.70 12.87 0.0M
2021-02-03 12.98 12.98 12.64 12.77 0.0M
2021-02-02 12.75 13.08 12.64 12.97 0.0M
2021-02-01 12.46 12.77 12.34 12.70 0.0M
2021-01-29 12.43 12.70 12.31 12.36 0.0M
2021-01-28 12.27 12.63 12.27 12.49 0.0M
2021-01-27 13.73 13.76 12.29 12.30 0.1M
2021-01-26 12.44 12.73 12.41 12.56 0.0M
2021-01-25 12.70 12.70 12.41 12.49 0.0M
2021-01-22 12.63 12.90 12.56 12.80 0.0M
2021-01-21 12.83 12.95 12.70 12.70 0.0M
2021-01-20 13.15 13.25 12.87 13.05 0.0M
2021-01-19 13.29 13.36 13.19 13.32 0.0M
2021-01-18 13.39 13.39 13.27 13.34 0.0M
2021-01-15 13.36 13.38 13.22 13.34 0.0M
2021-01-14 13.17 13.36 13.17 13.36 0.0M
2021-01-13 13.36 13.36 13.17 13.19 0.0M
2021-01-12 13.52 13.83 13.31 13.31 0.0M
2021-01-11 13.90 13.90 13.51 13.65 0.0M
2021-01-08 13.62 13.89 13.48 13.82 0.0M
2021-01-07 13.44 13.48 13.22 13.35 0.0M
2021-01-06 13.42 13.65 13.42 13.44 0.0M
2021-01-05 13.69 13.69 13.36 13.42 0.0M
2021-01-04 13.55 13.83 13.46 13.51 0.0M