Delta Plus Group SA (ALDLT)

ALDLT
🏛️ 프랑스 →
45.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 94.30 94.30 94.00 94.00 0.0M
2021-12-30 94.00 94.60 94.00 94.30 0.0M
2021-12-29 92.80 94.70 92.00 94.70 0.0M
2021-12-28 90.50 92.70 90.50 92.60 0.0M
2021-12-27 90.00 90.70 90.00 90.40 0.0M
2021-12-24 89.30 90.70 89.30 89.30 0.0M
2021-12-23 91.20 91.20 89.60 90.20 0.0M
2021-12-22 91.30 91.30 89.40 89.70 0.0M
2021-12-21 91.00 91.70 86.40 91.70 0.0M
2021-12-20 89.40 92.70 89.10 89.90 0.0M
2021-12-17 90.10 95.00 89.50 93.00 0.0M
2021-12-16 89.00 90.70 88.80 89.80 0.0M
2021-12-15 88.60 88.60 88.50 88.50 0.0M
2021-12-14 88.80 88.90 88.50 88.50 0.0M
2021-12-13 88.50 88.60 86.70 88.60 0.0M
2021-12-10 87.60 88.20 86.80 87.80 0.0M
2021-12-09 87.80 88.20 87.40 87.60 0.0M
2021-12-08 87.80 88.90 87.80 88.80 0.0M
2021-12-07 87.70 88.60 86.80 87.80 0.0M
2021-12-06 86.00 87.80 86.00 87.00 0.0M
2021-12-03 86.00 86.90 86.00 86.40 0.0M
2021-12-02 85.90 87.80 85.90 86.00 0.0M
2021-12-01 84.00 87.80 83.30 85.60 0.0M
2021-11-30 84.00 84.80 84.00 84.00 0.0M
2021-11-29 84.80 85.70 83.10 84.90 0.0M
2021-11-26 85.00 85.70 84.00 85.00 0.0M
2021-11-25 84.00 85.00 83.80 84.60 0.0M
2021-11-24 86.30 86.40 83.60 84.30 0.0M
2021-11-23 83.10 87.20 83.10 87.20 0.0M
2021-11-22 82.20 83.80 82.20 83.40 0.0M
2021-11-19 82.20 83.20 82.00 83.00 0.0M
2021-11-18 85.50 85.50 82.00 82.00 0.0M
2021-11-17 87.00 87.00 84.20 86.00 0.0M
2021-11-16 84.50 87.80 84.30 87.80 0.0M
2021-11-15 83.50 85.80 83.00 84.70 0.0M
2021-11-12 88.50 88.50 86.70 88.00 0.0M
2021-11-11 88.00 88.20 86.50 87.10 0.0M
2021-11-10 90.00 90.00 85.80 88.30 0.0M
2021-11-09 91.20 92.60 88.50 89.40 0.0M
2021-11-08 91.90 92.60 89.50 92.60 0.0M
2021-11-05 92.50 93.10 90.50 91.00 0.0M
2021-11-04 93.50 93.60 91.60 93.60 0.0M
2021-11-03 92.60 93.10 91.30 93.10 0.0M
2021-11-02 93.70 93.70 92.00 92.60 0.0M
2021-11-01 94.70 94.80 93.80 94.20 0.0M
2021-10-29 94.90 94.90 94.00 94.60 0.0M
2021-10-28 93.50 94.90 92.10 94.90 0.0M
2021-10-27 93.30 94.10 92.10 92.10 0.0M
2021-10-26 92.00 93.00 91.80 92.20 0.0M
2021-10-25 90.50 93.00 89.40 92.80 0.0M
2021-10-22 88.20 90.70 88.20 89.70 0.0M
2021-10-21 89.00 90.00 88.10 89.40 0.0M
2021-10-20 91.00 91.30 89.00 89.00 0.0M
2021-10-19 93.50 93.50 89.00 91.50 0.0M
2021-10-18 88.00 94.40 88.00 92.80 0.0M
2021-10-15 88.40 90.30 87.60 88.00 0.0M
2021-10-14 87.80 93.80 87.80 88.40 0.0M
2021-10-13 86.10 87.60 85.00 87.10 0.0M
2021-10-12 83.50 84.80 83.50 84.80 0.0M
2021-10-11 83.90 84.00 83.20 83.40 0.0M
2021-10-08 84.50 85.30 83.40 84.70 0.0M
2021-10-07 84.10 84.10 83.10 83.60 0.0M
2021-10-06 84.00 84.10 83.00 83.40 0.0M
2021-10-05 84.10 84.10 83.10 84.00 0.0M
2021-10-04 84.20 84.50 83.50 84.10 0.0M
2021-10-01 85.50 85.90 84.20 84.20 0.0M
2021-09-30 85.70 86.50 85.70 86.10 0.0M
2021-09-29 84.30 86.20 84.30 85.90 0.0M
2021-09-28 85.40 86.10 84.30 84.90 0.0M
2021-09-27 85.40 86.70 85.40 86.00 0.0M
2021-09-24 87.40 87.60 86.00 86.00 0.0M
2021-09-23 87.00 87.70 86.30 87.40 0.0M
2021-09-22 84.70 87.00 84.30 87.00 0.0M
2021-09-21 81.80 85.50 81.80 83.00 0.0M
2021-09-20 87.20 87.20 81.80 84.80 0.0M
2021-09-17 89.50 89.60 85.00 87.20 0.0M
2021-09-16 93.60 93.80 89.50 89.50 0.0M
2021-09-15 94.10 94.50 93.50 93.50 0.0M
2021-09-14 96.00 96.00 94.60 95.00 0.0M
2021-09-13 94.70 94.70 93.00 94.50 0.0M
2021-09-10 94.00 95.00 93.00 93.90 0.0M
2021-09-09 93.50 93.80 91.90 92.00 0.0M
2021-09-08 94.20 96.20 93.50 93.50 0.0M
2021-09-07 99.70 99.70 95.70 96.30 0.0M
2021-09-06 101.40 101.40 99.10 99.80 0.0M
2021-09-03 101.20 101.40 98.00 98.00 0.0M
2021-09-02 99.80 101.40 98.80 101.40 0.0M
2021-09-01 98.80 100.40 98.10 99.00 0.0M
2021-08-31 101.00 101.00 98.20 98.20 0.0M
2021-08-30 99.00 102.20 99.00 101.00 0.0M
2021-08-27 99.00 99.80 98.40 99.80 0.0M
2021-08-26 98.90 100.40 97.50 99.00 0.0M
2021-08-25 97.50 99.50 97.50 99.50 0.0M
2021-08-24 98.10 99.70 97.20 97.20 0.0M
2021-08-23 96.60 99.90 96.60 98.00 0.0M
2021-08-20 100.60 101.20 94.00 96.40 0.0M
2021-08-19 102.00 102.00 100.60 101.60 0.0M
2021-08-18 102.20 103.00 101.20 102.20 0.0M
2021-08-17 99.00 102.80 98.90 102.20 0.0M
2021-08-16 98.90 100.60 98.90 100.00 0.0M
2021-08-13 98.60 99.80 98.60 98.90 0.0M
2021-08-12 96.80 98.90 96.80 98.90 0.0M
2021-08-11 91.50 97.20 91.50 96.00 0.0M
2021-08-10 93.30 93.30 92.80 93.00 0.0M
2021-08-09 90.50 93.10 90.20 93.10 0.0M
2021-08-06 91.10 91.10 89.80 90.60 0.0M
2021-08-05 90.00 91.30 90.00 90.60 0.0M
2021-08-04 89.50 90.50 89.00 90.00 0.0M
2021-08-03 88.10 89.20 88.00 88.40 0.0M
2021-08-02 89.50 89.50 88.30 88.40 0.0M
2021-07-30 88.70 89.50 84.20 88.50 0.0M
2021-07-29 83.00 91.00 83.00 89.70 0.0M
2021-07-28 82.30 83.80 82.30 83.60 0.0M
2021-07-27 82.90 82.90 82.20 82.30 0.0M
2021-07-26 81.10 82.70 81.10 82.20 0.0M
2021-07-23 82.40 83.90 82.10 83.30 0.0M
2021-07-22 80.10 81.80 80.00 81.30 0.0M
2021-07-21 80.00 80.90 79.30 80.10 0.0M
2021-07-20 79.60 80.00 79.40 79.70 0.0M
2021-07-19 82.20 83.00 79.60 79.60 0.0M
2021-07-16 82.40 83.10 81.80 82.20 0.0M
2021-07-15 84.10 84.10 81.70 81.70 0.0M
2021-07-14 80.50 83.30 80.00 83.20 0.0M
2021-07-13 80.50 80.50 80.00 80.50 0.0M
2021-07-12 80.00 80.40 79.60 80.40 0.0M
2021-07-09 80.30 80.40 80.00 80.00 0.0M
2021-07-08 80.10 80.50 80.00 80.30 0.0M
2021-07-07 80.00 80.50 79.60 79.60 0.0M
2021-07-06 81.00 81.00 80.00 80.00 0.0M
2021-07-05 79.10 80.90 79.10 80.00 0.0M
2021-07-02 78.40 79.60 78.40 79.30 0.0M
2021-07-01 77.40 79.10 77.40 78.40 0.0M
2021-06-30 79.00 79.80 77.50 77.50 0.0M
2021-06-29 76.90 79.00 76.90 79.00 0.0M
2021-06-28 78.50 78.50 76.60 77.40 0.0M
2021-06-25 78.90 78.90 76.70 76.80 0.0M
2021-06-24 77.50 78.60 77.30 78.00 0.0M
2021-06-23 78.20 78.20 77.20 78.00 0.0M
2021-06-22 75.70 78.00 75.70 78.00 0.0M
2021-06-21 79.00 79.20 75.10 76.00 0.0M
2021-06-18 81.30 81.30 79.30 79.30 0.0M
2021-06-17 80.50 81.40 80.20 80.20 0.0M
2021-06-16 81.00 81.20 80.20 81.20 0.0M
2021-06-15 80.60 81.00 79.30 80.60 0.0M
2021-06-14 80.60 80.60 79.40 79.60 0.0M
2021-06-11 80.50 80.60 79.10 79.50 0.0M
2021-06-10 80.50 80.50 79.30 79.30 0.0M
2021-06-09 81.00 81.00 79.30 79.70 0.0M
2021-06-08 81.80 81.80 79.50 80.20 0.0M
2021-06-07 80.80 81.20 79.10 79.10 0.0M
2021-06-04 80.00 81.00 79.60 80.40 0.0M
2021-06-03 79.50 81.20 79.50 80.10 0.0M
2021-06-02 80.40 81.80 79.50 79.50 0.0M
2021-06-01 79.60 80.90 79.60 80.90 0.0M
2021-05-31 80.10 80.20 79.50 80.20 0.0M
2021-05-28 79.10 79.70 79.10 79.40 0.0M
2021-05-27 80.30 80.30 78.90 79.70 0.0M
2021-05-26 82.00 82.00 79.00 79.00 0.0M
2021-05-25 77.20 82.30 77.20 81.60 0.0M
2021-05-24 78.90 78.90 76.90 77.90 0.0M
2021-05-21 79.50 79.50 78.30 78.30 0.0M
2021-05-20 77.60 79.20 77.50 79.20 0.0M
2021-05-19 79.30 79.50 77.20 78.10 0.0M
2021-05-18 79.40 80.10 79.40 79.70 0.0M
2021-05-17 79.60 79.60 79.30 79.40 0.0M
2021-05-14 79.00 80.20 79.00 79.80 0.0M
2021-05-13 79.50 80.00 77.90 78.50 0.0M
2021-05-12 81.60 81.70 78.00 78.60 0.0M
2021-05-11 84.60 85.40 82.10 82.60 0.0M
2021-05-10 84.30 85.10 84.30 84.60 0.0M
2021-05-07 84.80 84.90 83.60 84.90 0.0M
2021-05-06 85.20 85.90 82.60 83.60 0.0M
2021-05-05 85.20 86.30 85.20 85.20 0.0M
2021-05-04 87.10 87.60 85.20 85.20 0.0M
2021-05-03 86.00 87.90 85.70 87.90 0.0M
2021-04-30 85.30 85.90 85.10 85.70 0.0M
2021-04-29 85.50 85.60 85.00 85.30 0.0M
2021-04-28 85.00 85.50 84.80 85.50 0.0M
2021-04-27 88.40 88.40 84.70 85.00 0.0M
2021-04-26 84.50 85.00 83.50 84.30 0.0M
2021-04-23 82.40 84.40 81.90 83.90 0.0M
2021-04-22 80.50 82.80 80.50 82.80 0.0M
2021-04-21 80.00 81.00 79.80 80.50 0.0M
2021-04-20 80.00 80.80 79.40 80.40 0.0M
2021-04-19 79.30 80.70 79.30 80.00 0.0M
2021-04-16 81.30 81.80 80.70 80.80 0.0M
2021-04-15 81.00 82.70 80.60 81.70 0.0M
2021-04-14 79.80 82.00 79.80 81.40 0.0M
2021-04-13 82.20 82.70 79.70 79.80 0.0M
2021-04-12 79.00 81.80 78.60 81.80 0.0M
2021-04-09 79.10 79.10 78.10 78.90 0.0M
2021-04-08 78.80 79.20 77.80 78.90 0.0M
2021-04-07 74.60 79.00 74.50 79.00 0.0M
2021-04-06 75.90 75.90 74.20 74.50 0.0M
2021-04-01 75.60 77.10 75.50 77.10 0.0M
2021-03-31 75.80 77.40 75.40 77.40 0.0M
2021-03-30 76.80 78.20 76.00 76.00 0.0M
2021-03-29 78.20 78.20 76.80 76.80 0.0M
2021-03-26 77.20 77.80 76.80 76.80 0.0M
2021-03-25 77.00 77.20 76.80 77.20 0.0M
2021-03-24 76.80 77.20 76.80 76.80 0.0M
2021-03-23 76.80 77.40 76.80 76.80 0.0M
2021-03-22 78.40 78.40 76.80 77.40 0.0M
2021-03-19 77.60 78.80 76.80 78.80 0.0M
2021-03-18 76.60 77.40 76.20 77.40 0.0M
2021-03-17 77.20 77.20 76.00 77.00 0.0M
2021-03-16 76.40 77.40 75.40 77.40 0.0M
2021-03-15 74.00 76.40 74.00 76.40 0.0M
2021-03-12 76.20 76.20 72.40 74.00 0.0M
2021-03-11 76.60 76.80 74.60 75.80 0.0M
2021-03-10 72.00 75.40 71.60 75.40 0.0M
2021-03-09 70.40 74.60 70.00 70.60 0.0M
2021-03-08 71.40 72.20 68.40 70.80 0.0M
2021-03-05 75.40 75.40 72.00 72.20 0.0M
2021-03-04 76.00 76.20 73.60 74.20 0.0M
2021-03-03 79.80 79.80 75.80 77.00 0.0M
2021-03-02 77.40 79.60 77.40 79.60 0.0M
2021-03-01 76.60 78.00 76.60 77.00 0.0M
2021-02-26 75.60 77.80 75.60 76.60 0.0M
2021-02-25 77.60 78.40 77.40 77.60 0.0M
2021-02-24 75.80 76.80 75.80 76.60 0.0M
2021-02-23 77.00 77.20 75.00 76.20 0.0M
2021-02-22 78.40 78.40 77.00 77.20 0.0M
2021-02-19 78.40 78.40 76.00 77.40 0.0M
2021-02-18 77.00 80.00 77.00 79.60 0.0M
2021-02-17 78.20 80.80 76.40 77.00 0.0M
2021-02-16 81.60 81.60 77.60 78.20 0.0M
2021-02-15 81.20 81.60 77.20 80.00 0.0M
2021-02-12 84.20 84.20 81.20 82.00 0.0M
2021-02-11 85.00 85.00 83.20 84.00 0.0M
2021-02-10 83.60 85.00 83.00 83.00 0.0M
2021-02-09 84.20 84.20 82.00 84.00 0.0M
2021-02-08 81.20 83.80 81.20 83.80 0.0M
2021-02-05 81.40 81.60 79.40 81.20 0.0M
2021-02-04 82.20 83.00 80.80 81.20 0.0M
2021-02-03 82.00 82.00 81.20 81.40 0.0M
2021-02-02 80.40 82.00 80.20 81.60 0.0M
2021-02-01 79.00 80.60 78.20 80.00 0.0M
2021-01-29 78.60 79.40 78.00 79.40 0.0M
2021-01-28 79.00 79.00 77.20 78.40 0.0M
2021-01-27 78.00 79.80 78.00 79.60 0.0M
2021-01-26 77.00 78.20 76.00 77.80 0.0M
2021-01-25 76.60 76.80 75.60 75.60 0.0M
2021-01-22 76.40 76.60 75.20 76.60 0.0M
2021-01-21 76.60 76.60 75.00 75.60 0.0M
2021-01-20 75.00 76.00 75.00 75.60 0.0M
2021-01-19 74.60 75.80 74.60 75.00 0.0M
2021-01-18 75.60 76.20 75.60 75.60 0.0M
2021-01-15 74.60 76.60 74.60 76.00 0.0M
2021-01-14 74.80 75.60 74.00 75.00 0.0M
2021-01-13 72.20 74.60 72.00 74.00 0.0M
2021-01-12 69.00 75.00 69.00 73.80 0.0M
2021-01-11 68.80 70.80 68.80 70.20 0.0M
2021-01-08 71.00 71.00 68.60 68.60 0.0M
2021-01-07 70.00 70.40 69.00 69.00 0.0M
2021-01-06 69.00 69.80 68.80 68.80 0.0M
2021-01-05 70.00 71.00 68.80 69.00 0.0M
2021-01-04 70.00 72.20 69.60 69.60 0.0M