Credit Agricole Alpes Provence (CRAP)

CRAP
🏛️ 프랑스 →
135.00
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
2022-12-30 61.99 61.99 61.50 61.50 0.0M
2022-12-29 62.00 62.00 62.00 62.00 0.0M
2022-12-28 62.00 62.15 62.00 62.00 0.0M
2022-12-27 62.01 62.11 62.01 62.11 0.0M
2022-12-23 61.50 62.00 61.50 62.00 0.0M
2022-12-22 61.00 61.50 61.00 61.50 0.0M
2022-12-21 60.73 61.50 60.72 61.00 0.0M
2022-12-20 61.49 61.49 60.72 60.72 0.0M
2022-12-19 61.01 61.49 60.72 61.49 0.0M
2022-12-16 60.86 61.13 60.01 61.01 0.0M
2022-12-15 60.80 60.85 60.50 60.85 0.0M
2022-12-14 60.78 60.80 60.78 60.80 0.0M
2022-12-13 60.50 61.00 60.06 60.78 0.0M
2022-12-12 59.65 60.50 59.65 60.50 0.0M
2022-12-09 59.70 59.70 59.64 59.64 0.0M
2022-12-08 59.89 59.89 59.70 59.70 0.0M
2022-12-07 59.65 59.89 59.64 59.89 0.0M
2022-12-06 59.61 59.61 59.61 59.61 0.0M
2022-12-05 59.00 59.79 59.00 59.60 0.0M
2022-12-02 59.32 59.40 59.00 59.01 0.0M
2022-12-01 59.30 59.32 59.30 59.32 0.0M
2022-11-30 59.93 59.93 59.30 59.30 0.0M
2022-11-29 60.39 60.39 59.93 59.93 0.0M
2022-11-28 61.01 61.02 59.21 60.39 0.0M
2022-11-25 61.50 61.95 61.00 61.95 0.0M
2022-11-24 60.99 61.50 60.99 61.50 0.0M
2022-11-23 60.50 60.99 60.00 60.99 0.0M
2022-11-22 59.62 60.50 59.26 60.50 0.0M
2022-11-21 59.67 60.00 59.67 60.00 0.0M
2022-11-18 59.22 59.67 59.22 59.67 0.0M
2022-11-17 60.50 60.50 59.17 59.90 0.0M
2022-11-16 59.99 60.50 59.99 60.50 0.0M
2022-11-15 59.50 60.00 58.86 60.00 0.0M
2022-11-14 58.99 59.50 58.70 59.50 0.0M
2022-11-11 58.30 59.00 58.30 58.99 0.0M
2022-11-10 58.75 58.75 58.30 58.30 0.0M
2022-11-09 58.10 58.75 58.10 58.75 0.0M
2022-11-08 57.76 58.99 57.76 58.10 0.0M
2022-11-07 57.99 58.50 57.75 57.76 0.0M
2022-11-04 57.37 57.99 57.37 57.99 0.0M
2022-11-03 58.20 58.20 57.35 57.35 0.0M
2022-11-02 57.98 58.20 57.98 58.20 0.0M
2022-11-01 57.69 58.00 56.86 58.00 0.0M
2022-10-31 57.60 57.69 56.07 57.69 0.0M
2022-10-28 58.00 58.00 57.03 57.50 0.0M
2022-10-27 58.80 58.80 58.50 58.50 0.0M
2022-10-26 58.76 59.00 58.76 58.80 0.0M
2022-10-25 59.01 59.02 58.75 58.75 0.0M
2022-10-24 60.48 60.48 59.00 59.00 0.0M
2022-10-21 59.01 59.27 59.00 59.27 0.0M
2022-10-20 60.00 60.00 59.00 59.00 0.0M
2022-10-19 60.12 60.69 60.00 60.00 0.0M
2022-10-18 59.03 60.50 59.03 59.15 0.0M
2022-10-17 59.10 60.50 59.02 59.02 0.0M
2022-10-14 59.13 60.50 59.10 59.10 0.0M
2022-10-13 59.11 59.11 59.10 59.10 0.0M
2022-10-12 60.01 60.02 59.10 59.10 0.0M
2022-10-11 61.28 61.28 60.00 60.00 0.0M
2022-10-10 61.27 61.28 61.27 61.28 0.0M
2022-10-07 60.51 61.28 60.50 61.28 0.0M
2022-10-06 61.29 61.29 60.51 60.51 0.0M
2022-10-05 61.97 61.98 60.50 61.30 0.0M
2022-10-04 61.50 61.99 60.11 61.97 0.0M
2022-10-03 62.52 62.59 60.50 62.00 0.0M
2022-09-30 64.38 64.38 63.20 64.30 0.0M
2022-09-29 63.95 65.00 62.00 64.39 0.0M
2022-09-28 64.37 64.37 63.50 63.99 0.0M
2022-09-27 64.49 64.49 63.50 64.37 0.0M
2022-09-26 64.00 64.49 63.50 64.49 0.0M
2022-09-23 64.71 65.99 64.00 64.99 0.0M
2022-09-22 66.70 66.70 64.66 64.71 0.0M
2022-09-21 67.00 67.00 66.70 66.70 0.0M
2022-09-20 67.67 67.67 67.00 67.00 0.0M
2022-09-19 67.98 67.98 66.51 67.68 0.0M
2022-09-16 67.99 67.99 66.52 67.98 0.0M
2022-09-15 67.99 68.00 66.50 67.99 0.0M
2022-09-14 67.99 67.99 67.99 67.99 0.0M
2022-09-13 67.99 68.00 67.99 68.00 0.0M
2022-09-12 67.49 67.99 66.57 67.99 0.0M
2022-09-09 66.10 67.50 66.10 67.50 0.0M
2022-09-08 66.51 66.51 66.00 66.10 0.0M
2022-09-07 67.10 67.10 66.50 66.50 0.0M
2022-09-06 68.45 68.45 67.00 67.00 0.0M
2022-09-05 69.79 69.79 67.00 68.47 0.0M
2022-09-02 69.01 70.49 69.01 69.81 0.0M
2022-09-01 70.97 70.97 70.00 70.00 0.0M
2022-08-31 70.99 70.99 69.50 70.97 0.0M
2022-08-30 71.25 71.25 69.51 70.99 0.0M
2022-08-29 70.50 71.26 70.00 71.26 0.0M
2022-08-26 71.49 71.50 69.50 71.25 0.0M
2022-08-25 71.50 71.50 70.50 71.50 0.0M
2022-08-24 71.39 71.40 71.00 71.40 0.0M
2022-08-23 70.60 71.50 70.60 71.50 0.0M
2022-08-22 68.00 71.00 68.00 70.60 0.0M
2022-08-19 67.50 68.00 66.51 68.00 0.0M
2022-08-18 67.50 68.00 67.50 67.50 0.0M
2022-08-17 67.50 67.50 67.50 67.50 0.0M
2022-08-16 66.49 67.50 66.49 67.50 0.0M
2022-08-15 65.75 67.00 65.75 66.99 0.0M
2022-08-12 65.98 66.99 65.00 66.50 0.0M
2022-08-11 65.46 65.99 65.00 65.99 0.0M
2022-08-10 65.46 66.49 65.46 65.47 0.0M
2022-08-09 65.03 67.00 64.00 67.00 0.0M
2022-08-08 66.49 66.49 65.01 65.01 0.0M
2022-08-05 66.61 67.50 65.00 66.50 0.0M
2022-08-04 68.00 68.00 66.60 66.60 0.0M
2022-08-03 68.01 69.99 68.00 68.00 0.0M
2022-08-02 68.50 68.50 68.00 68.00 0.0M
2022-08-01 68.50 68.50 68.50 68.50 0.0M
2022-07-29 69.32 69.32 69.32 69.32 0.0M
2022-07-28 69.38 69.99 69.32 69.32 0.0M
2022-07-27 69.50 69.50 69.38 69.38 0.0M
2022-07-26 68.93 69.50 68.93 69.50 0.0M
2022-07-25 69.00 69.00 68.93 68.93 0.0M
2022-07-22 67.94 69.00 67.50 69.00 0.0M
2022-07-21 67.00 68.50 67.00 67.94 0.0M
2022-07-20 67.00 67.00 67.00 67.00 0.0M
2022-07-19 66.00 67.00 66.00 67.00 0.0M
2022-07-18 65.99 66.00 65.99 66.00 0.0M
2022-07-15 64.81 65.99 64.81 65.99 0.0M
2022-07-14 65.00 65.00 64.81 64.81 0.0M
2022-07-13 65.61 65.62 65.00 65.00 0.0M
2022-07-12 66.01 66.03 65.51 65.51 0.0M
2022-07-11 65.51 65.51 65.51 65.51 0.0M
2022-07-08 66.50 66.50 65.51 65.51 0.0M
2022-07-07 65.99 65.99 65.01 65.01 0.0M
2022-07-06 64.51 66.00 64.51 66.00 0.0M
2022-07-05 67.01 67.50 64.50 64.51 0.0M
2022-07-04 67.01 67.01 67.01 67.01 0.0M
2022-07-01 67.49 67.50 67.00 67.00 0.0M
2022-06-30 67.03 67.50 67.03 67.50 0.0M
2022-06-29 67.00 67.04 67.00 67.03 0.0M
2022-06-28 67.99 68.00 67.50 67.50 0.0M
2022-06-27 68.00 68.99 67.99 67.99 0.0M
2022-06-24 67.99 68.00 67.99 68.00 0.0M
2022-06-23 67.99 68.00 67.85 68.00 0.0M
2022-06-22 67.99 68.98 67.99 68.00 0.0M
2022-06-21 68.00 68.00 68.00 68.00 0.0M
2022-06-20 68.00 68.01 68.00 68.01 0.0M
2022-06-17 68.51 68.52 67.51 68.00 0.0M
2022-06-16 68.70 68.70 68.30 68.30 0.0M
2022-06-15 69.00 69.00 68.70 68.70 0.0M
2022-06-14 69.24 69.24 68.10 69.00 0.0M
2022-06-13 69.25 70.23 69.25 69.25 0.0M
2022-06-10 70.50 70.50 69.70 69.73 0.0M
2022-06-09 70.49 70.50 70.49 70.50 0.0M
2022-06-08 69.99 70.50 69.99 70.50 0.0M
2022-06-07 69.99 70.00 69.99 70.00 0.0M
2022-06-06 69.01 70.00 69.01 70.00 0.0M
2022-06-03 69.00 69.50 69.00 69.01 0.0M
2022-06-02 68.21 69.00 68.21 69.00 0.0M
2022-06-01 69.99 69.99 68.00 68.00 0.0M
2022-05-31 69.80 70.00 69.20 70.00 0.0M
2022-05-30 69.99 70.00 69.80 69.80 0.0M
2022-05-27 69.99 70.00 69.99 70.00 0.0M
2022-05-26 69.99 70.00 69.56 70.00 0.0M
2022-05-25 69.99 70.00 69.99 70.00 0.0M
2022-05-24 70.01 70.01 70.00 70.00 0.0M
2022-05-23 70.59 70.60 70.00 70.00 0.0M
2022-05-20 70.00 70.60 70.00 70.60 0.0M
2022-05-19 70.00 70.01 70.00 70.01 0.0M
2022-05-18 70.03 70.10 70.03 70.10 0.0M
2022-05-17 70.03 70.50 70.03 70.03 0.0M
2022-05-16 70.04 70.05 70.03 70.03 0.0M
2022-05-13 70.02 70.02 70.02 70.02 0.0M
2022-05-12 70.99 70.99 69.00 70.02 0.0M
2022-05-11 71.00 71.01 71.00 71.00 0.0M
2022-05-10 71.00 71.00 71.00 71.00 0.0M
2022-05-09 72.99 72.99 70.99 71.00 0.0M
2022-05-06 71.01 73.50 70.50 73.50 0.0M
2022-05-05 74.50 74.50 71.00 71.00 0.0M
2022-05-04 74.00 74.50 74.00 74.50 0.0M
2022-05-03 74.00 74.00 74.00 74.00 0.0M
2022-05-02 74.22 74.22 74.00 74.00 0.0M
2022-04-29 73.99 74.50 72.50 74.22 0.0M
2022-04-28 73.99 73.99 73.00 73.99 0.0M
2022-04-27 72.01 74.00 72.01 74.00 0.0M
2022-04-26 74.00 74.00 74.00 74.00 0.0M
2022-04-25 74.01 74.21 74.00 74.00 0.0M
2022-04-22 72.69 74.51 72.69 74.01 0.0M
2022-04-21 74.99 76.10 74.99 76.00 0.0M
2022-04-20 74.03 75.78 74.03 75.00 0.0M
2022-04-19 74.00 75.00 74.00 74.03 0.0M
2022-04-14 74.51 76.00 74.51 74.51 0.0M
2022-04-13 77.00 77.00 74.51 74.51 0.0M
2022-04-12 76.99 77.00 76.99 77.00 0.0M
2022-04-11 76.01 77.00 76.01 77.00 0.0M
2022-04-08 75.51 76.99 75.51 76.01 0.0M
2022-04-07 77.99 78.00 75.50 75.50 0.0M
2022-04-06 78.53 78.53 75.00 77.99 0.0M
2022-04-05 79.50 80.00 78.51 78.51 0.0M
2022-04-04 78.02 80.00 78.02 79.50 0.0M
2022-04-01 79.00 80.90 78.01 78.01 0.0M
2022-03-31 77.49 77.70 77.10 77.70 0.0M
2022-03-30 76.00 77.50 74.51 77.50 0.0M
2022-03-29 72.50 76.00 72.50 76.00 0.0M
2022-03-28 74.00 75.00 72.50 72.50 0.0M
2022-03-25 73.50 74.00 73.10 74.00 0.0M
2022-03-24 71.52 73.50 71.52 73.50 0.0M
2022-03-23 71.51 73.49 71.51 71.52 0.0M
2022-03-22 70.99 75.00 70.99 71.50 0.0M
2022-03-21 70.00 70.99 70.00 70.99 0.0M
2022-03-18 70.00 70.00 70.00 70.00 0.0M
2022-03-17 70.50 70.95 67.80 67.80 0.0M
2022-03-16 68.50 70.50 68.50 70.50 0.0M
2022-03-15 70.01 70.25 68.50 68.50 0.0M
2022-03-14 69.00 70.50 69.00 70.01 0.0M
2022-03-11 66.13 69.00 66.13 69.00 0.0M
2022-03-10 68.00 68.49 66.01 66.01 0.0M
2022-03-09 65.25 68.00 65.25 68.00 0.0M
2022-03-08 65.20 65.23 65.00 65.00 0.0M
2022-03-07 70.99 70.99 65.50 65.50 0.0M
2022-03-04 72.00 72.00 71.00 71.00 0.0M
2022-03-03 72.02 72.98 71.10 72.98 0.0M
2022-03-02 74.00 74.50 71.50 71.60 0.0M
2022-03-01 72.50 74.00 72.50 74.00 0.0M
2022-02-28 72.80 73.01 72.80 73.01 0.0M
2022-02-25 75.00 75.00 72.79 75.00 0.0M
2022-02-24 77.51 78.20 75.00 75.00 0.0M
2022-02-23 79.99 79.99 77.50 77.50 0.0M
2022-02-22 80.01 80.01 77.00 79.99 0.0M
2022-02-21 81.01 82.49 80.00 80.00 0.0M
2022-02-18 81.01 81.02 81.01 81.02 0.0M
2022-02-17 81.01 81.01 81.01 81.01 0.0M
2022-02-16 82.74 82.74 81.00 81.01 0.0M
2022-02-15 82.00 82.75 82.00 82.75 0.0M
2022-02-14 79.01 82.00 79.00 82.00 0.0M
2022-02-11 80.09 80.50 78.10 78.10 0.0M
2022-02-10 80.49 80.50 80.01 80.09 0.0M
2022-02-09 80.00 80.50 80.00 80.49 0.0M
2022-02-08 78.06 80.50 78.06 80.50 0.0M
2022-02-07 81.25 81.25 78.50 78.50 0.0M
2022-02-04 81.25 81.25 81.25 81.25 0.0M
2022-02-03 81.24 81.25 81.24 81.25 0.0M
2022-02-02 81.01 81.25 81.01 81.25 0.0M
2022-02-01 81.99 82.29 80.00 80.00 0.0M
2022-01-31 81.01 81.99 81.00 81.99 0.0M
2022-01-28 80.58 80.58 80.58 80.58 0.0M
2022-01-27 80.58 80.60 80.58 80.58 0.0M
2022-01-26 80.57 80.58 80.57 80.58 0.0M
2022-01-25 80.55 80.57 80.55 80.57 0.0M
2022-01-24 80.62 80.63 80.55 80.55 0.0M
2022-01-21 80.51 80.62 80.51 80.62 0.0M
2022-01-20 82.99 82.99 82.99 82.99 0.0M
2022-01-19 82.80 83.00 82.60 82.60 0.0M
2022-01-18 82.40 83.20 82.01 82.80 0.0M
2022-01-17 80.50 82.50 80.50 82.50 0.0M
2022-01-14 81.49 82.00 80.50 81.50 0.0M
2022-01-13 80.01 81.50 79.00 81.50 0.0M
2022-01-12 80.01 81.49 80.00 80.01 0.0M
2022-01-11 79.50 81.00 79.10 79.10 0.0M
2022-01-10 79.20 80.49 79.00 79.50 0.0M
2022-01-07 79.52 80.99 79.03 79.03 0.0M
2022-01-06 79.01 80.99 79.01 79.52 0.0M
2022-01-05 79.01 81.00 78.00 79.01 0.0M
2022-01-04 78.51 78.53 78.00 78.00 0.0M
2022-01-03 79.49 79.50 78.01 78.01 0.0M