Enogia SAS (ALENO)

ALENO
🏛️ 프랑스 →
4.57
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 10.55 10.55 10.50 10.50 0.0M
2021-12-30 10.55 10.55 10.55 10.55 0.0M
2021-12-29 10.65 10.75 10.55 10.55 0.0M
2021-12-28 10.25 10.60 10.20 10.60 0.0M
2021-12-27 10.20 10.30 10.15 10.30 0.0M
2021-12-24 10.20 10.20 9.98 10.20 0.0M
2021-12-23 10.00 10.20 9.96 10.20 0.0M
2021-12-22 9.82 9.92 9.82 9.92 0.0M
2021-12-21 9.80 9.84 9.80 9.80 0.0M
2021-12-20 9.80 9.80 9.78 9.78 0.0M
2021-12-17 9.72 9.80 9.70 9.80 0.0M
2021-12-16 9.68 9.70 9.68 9.70 0.0M
2021-12-15 9.70 9.70 9.66 9.66 0.0M
2021-12-14 9.62 9.76 9.62 9.66 0.0M
2021-12-13 9.66 9.68 9.62 9.62 0.0M
2021-12-10 9.64 9.66 9.62 9.64 0.0M
2021-12-09 9.62 9.66 9.62 9.66 0.0M
2021-12-08 9.80 9.80 9.74 9.74 0.0M
2021-12-07 9.80 9.84 9.64 9.80 0.0M
2021-12-06 9.52 10.05 9.50 9.78 0.0M
2021-12-03 9.40 9.42 9.40 9.42 0.0M
2021-12-02 9.52 9.52 9.38 9.38 0.0M
2021-12-01 9.66 9.66 9.42 9.52 0.0M
2021-11-30 9.54 9.66 9.50 9.66 0.0M
2021-11-29 9.52 9.58 9.50 9.54 0.0M
2021-11-26 9.76 9.76 9.52 9.52 0.0M
2021-11-25 9.90 9.94 9.80 9.80 0.0M
2021-11-24 9.86 9.90 9.84 9.90 0.0M
2021-11-23 9.98 9.98 9.84 9.84 0.0M
2021-11-22 9.92 9.98 9.80 9.98 0.0M
2021-11-19 10.00 10.00 9.90 9.90 0.0M
2021-11-18 10.00 10.00 9.94 9.94 0.0M
2021-11-17 10.05 10.05 10.00 10.00 0.0M
2021-11-16 10.00 10.25 9.98 9.98 0.0M
2021-11-15 10.45 10.45 10.00 10.00 0.0M
2021-11-12 10.45 10.45 10.30 10.40 0.0M
2021-11-11 10.50 10.50 10.20 10.30 0.0M
2021-11-10 10.20 10.50 10.20 10.40 0.0M
2021-11-09 10.25 10.35 10.15 10.20 0.0M
2021-11-08 10.40 10.40 10.20 10.25 0.0M
2021-11-05 10.40 10.40 10.20 10.20 0.0M
2021-11-04 10.75 10.95 10.20 10.45 0.0M
2021-11-03 11.40 11.55 10.95 11.00 0.0M
2021-11-02 10.80 11.20 10.40 11.20 0.0M
2021-11-01 10.00 10.70 10.00 10.20 0.0M
2021-10-29 9.52 9.52 9.50 9.50 0.0M
2021-10-28 9.50 9.56 9.48 9.50 0.0M
2021-10-27 9.46 9.50 9.40 9.50 0.0M
2021-10-26 9.46 9.46 9.42 9.46 0.0M
2021-10-25 9.46 9.46 9.42 9.46 0.0M
2021-10-22 9.60 9.78 9.36 9.40 0.0M
2021-10-21 9.52 9.60 9.48 9.60 0.0M
2021-10-20 9.60 9.60 9.48 9.48 0.0M
2021-10-19 9.70 9.76 9.60 9.60 0.0M
2021-10-18 9.66 9.72 9.66 9.70 0.0M
2021-10-15 9.78 9.78 9.64 9.64 0.0M
2021-10-14 9.78 9.78 9.74 9.74 0.0M
2021-10-13 9.78 9.78 9.70 9.74 0.0M
2021-10-12 9.78 9.78 9.78 9.78 0.0M
2021-10-11 9.80 9.80 9.76 9.76 0.0M
2021-10-08 9.88 9.88 9.80 9.80 0.0M
2021-10-07 9.86 9.90 9.80 9.86 0.0M
2021-10-06 10.10 10.10 9.76 9.88 0.0M
2021-10-05 10.05 10.15 10.05 10.15 0.0M
2021-10-04 10.20 10.20 10.05 10.05 0.0M
2021-10-01 10.15 10.20 10.10 10.20 0.0M
2021-09-30 10.30 10.35 10.10 10.10 0.0M
2021-09-29 10.35 10.35 10.30 10.30 0.0M
2021-09-28 10.15 10.30 10.15 10.30 0.0M
2021-09-27 10.10 10.10 9.94 10.10 0.0M
2021-09-24 9.72 9.82 9.72 9.74 0.0M
2021-09-23 9.62 9.72 9.54 9.72 0.0M
2021-09-22 9.50 9.60 9.50 9.54 0.0M
2021-09-21 9.40 9.54 9.40 9.48 0.0M
2021-09-20 9.62 9.62 9.34 9.42 0.0M
2021-09-17 9.86 9.86 9.62 9.62 0.0M
2021-09-16 9.86 9.86 9.84 9.84 0.0M
2021-09-15 9.90 9.90 9.84 9.84 0.0M
2021-09-14 9.54 9.88 9.54 9.88 0.0M
2021-09-13 9.56 9.56 9.54 9.54 0.0M
2021-09-10 9.50 9.54 9.48 9.54 0.0M
2021-09-09 9.46 9.50 9.44 9.50 0.0M
2021-09-08 9.38 9.44 9.32 9.44 0.0M
2021-09-07 9.36 9.36 9.32 9.32 0.0M
2021-09-06 9.32 9.36 9.32 9.36 0.0M
2021-09-03 9.20 9.38 9.20 9.32 0.0M
2021-09-02 9.20 9.28 9.18 9.22 0.0M
2021-09-01 9.52 9.54 9.28 9.30 0.0M
2021-08-31 9.50 9.52 9.32 9.52 0.0M
2021-08-30 9.58 9.58 9.40 9.48 0.0M
2021-08-27 9.78 9.84 9.38 9.58 0.0M
2021-08-26 10.50 10.50 9.64 9.84 0.0M
2021-08-25 10.50 10.60 10.45 10.50 0.0M
2021-08-24 10.90 10.90 10.50 10.50 0.0M
2021-08-23 11.00 11.00 10.65 10.80 0.0M
2021-08-20 11.50 11.50 10.65 10.95 0.0M
2021-08-19 11.45 11.60 11.30 11.30 0.0M
2021-08-18 11.65 11.65 11.45 11.50 0.0M
2021-08-17 11.40 11.60 11.40 11.50 0.0M
2021-08-16 11.40 11.50 11.40 11.40 0.0M
2021-08-13 11.50 11.60 11.35 11.40 0.0M
2021-08-12 11.60 11.70 11.60 11.60 0.0M
2021-08-11 11.60 11.70 11.60 11.60 0.0M
2021-08-10 11.75 11.75 11.60 11.60 0.0M
2021-08-09 11.70 11.70 11.60 11.60 0.0M
2021-08-06 11.85 11.85 11.60 11.70 0.0M
2021-08-05 11.90 11.90 11.70 11.70 0.0M
2021-08-04 11.60 11.85 11.60 11.60 0.0M
2021-08-03 11.90 11.90 11.70 11.80 0.0M
2021-08-02 11.95 11.95 11.60 11.75 0.0M
2021-07-30 12.00 12.00 11.60 11.65 0.0M
2021-07-29 11.90 11.95 11.70 11.95 0.0M
2021-07-28 11.70 12.00 11.70 11.90 0.0M
2021-07-27 11.70 12.00 11.70 11.70 0.0M
2021-07-26 12.00 12.05 11.60 12.00 0.0M
2021-07-23 12.00 12.00 11.70 11.95 0.0M
2021-07-22 11.95 12.00 11.60 12.00 0.0M
2021-07-21 11.90 11.90 11.60 11.70 0.0M
2021-07-20 11.90 11.90 11.60 11.80 0.0M
2021-07-19 11.85 12.00 11.60 11.80 0.0M
2021-07-16 11.60 12.00 11.60 11.60 0.0M
2021-07-15 12.20 12.20 11.60 11.60 0.0M
2021-07-14 13.90 15.20 11.90 12.25 0.0M