Etablissementen Franz Colruyt NV ADR (CUYTY)

CUYTY
🏛️ 미국 →
9.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.69 5.69 5.69 5.69 0.0M
2022-12-20 5.55 5.55 5.55 5.55 0.0M
2022-12-15 5.48 5.48 5.48 5.48 0.0M
2022-12-14 5.39 5.40 5.30 5.40 0.0M
2022-12-13 6.33 6.33 5.90 5.90 0.0M
2022-12-12 6.09 6.09 6.09 6.09 0.0M
2022-12-09 6.38 6.38 6.38 6.38 0.0M
2022-12-02 6.51 6.51 6.51 6.51 0.0M
2022-12-01 6.45 6.45 6.45 6.45 0.0M
2022-11-15 6.75 6.75 6.75 6.75 0.0M
2022-11-14 6.75 6.80 6.75 6.80 0.0M
2022-11-09 6.45 6.45 6.45 6.45 0.0M
2022-11-08 6.44 6.44 6.44 6.44 0.0M
2022-11-07 6.50 6.50 6.50 6.50 0.0M
2022-11-02 5.96 5.96 5.96 5.96 0.0M
2022-10-31 5.73 5.73 5.73 5.73 0.0M
2022-10-26 6.02 6.02 6.02 6.02 0.0M
2022-10-25 5.71 5.71 5.71 5.71 0.0M
2022-10-21 5.48 5.48 5.48 5.48 0.0M
2022-10-19 5.72 5.72 5.72 5.72 0.0M
2022-10-17 5.57 5.57 5.57 5.57 0.0M
2022-10-05 5.32 5.57 5.32 5.57 0.0M
2022-10-04 5.57 5.57 5.57 5.57 0.0M
2022-10-03 5.36 5.38 5.36 5.38 0.0M
2022-09-30 5.53 5.53 5.36 5.45 0.0M
2022-09-29 5.60 5.67 5.56 5.67 0.0M
2022-09-28 6.99 6.99 6.78 6.78 0.0M
2022-09-26 6.86 6.86 6.86 6.86 0.0M
2022-09-19 7.67 7.67 7.67 7.67 0.0M
2022-09-16 7.58 7.58 7.58 7.58 0.0M
2022-09-07 7.61 7.61 7.61 7.61 0.0M
2022-09-02 6.79 6.91 6.66 6.66 0.0M
2022-09-01 6.49 6.49 6.49 6.49 0.0M
2022-08-31 6.87 7.05 6.87 7.05 0.0M
2022-08-29 6.70 6.70 6.63 6.63 0.0M
2022-08-22 7.00 7.00 6.93 6.93 0.0M
2022-08-18 7.06 7.06 7.01 7.01 0.0M
2022-08-12 7.12 7.12 7.12 7.12 0.0M
2022-08-10 7.08 7.08 7.08 7.08 0.0M
2022-08-08 6.98 6.98 6.98 6.98 0.0M
2022-07-29 6.86 6.86 6.86 6.86 0.0M
2022-07-28 6.82 6.82 6.82 6.82 0.0M
2022-07-25 6.92 6.92 6.92 6.92 0.0M
2022-07-20 6.98 6.98 6.98 6.98 0.0M
2022-07-19 7.08 7.08 7.08 7.08 0.0M
2022-07-18 6.70 6.88 6.70 6.87 0.0M
2022-07-15 6.85 6.85 6.85 6.85 0.0M
2022-07-08 7.00 7.00 6.92 6.92 0.0M
2022-07-06 7.04 7.13 7.04 7.10 0.0M
2022-07-05 6.87 6.95 6.87 6.95 0.0M
2022-07-01 7.06 7.06 7.06 7.06 0.0M
2022-06-30 6.61 6.79 6.61 6.79 0.0M
2022-06-29 6.94 6.94 6.82 6.90 0.0M
2022-06-28 6.89 6.89 6.89 6.89 0.0M
2022-06-24 7.04 7.04 7.04 7.04 0.0M
2022-06-21 7.05 7.05 7.05 7.05 0.0M
2022-06-16 7.07 7.07 7.07 7.07 0.0M
2022-06-15 7.13 7.13 7.13 7.13 0.0M
2022-06-14 6.95 7.00 6.95 7.00 0.0M
2022-06-13 6.96 7.24 6.96 7.24 0.0M
2022-06-09 7.27 7.55 7.27 7.55 0.0M
2022-06-02 7.85 7.85 7.85 7.85 0.0M
2022-06-01 8.07 8.07 8.07 8.07 0.0M
2022-05-31 8.18 8.18 8.05 8.09 0.0M
2022-05-27 8.02 8.02 8.01 8.01 0.0M
2022-05-26 7.82 7.83 7.82 7.83 0.0M
2022-05-24 7.80 7.80 7.78 7.78 0.0M
2022-05-23 8.22 8.33 8.22 8.33 0.0M
2022-05-20 8.16 8.16 7.81 7.81 0.0M
2022-05-18 8.35 8.35 8.07 8.09 0.0M
2022-05-16 8.51 8.88 8.51 8.86 0.0M
2022-05-13 8.86 8.86 8.58 8.65 0.0M
2022-05-12 9.18 9.18 9.09 9.09 0.0M
2022-05-11 9.06 9.16 8.96 8.96 0.0M
2022-05-10 9.16 9.16 9.12 9.12 0.0M
2022-05-09 8.95 8.95 8.95 8.95 0.0M
2022-05-06 9.01 9.06 8.95 9.05 0.0M
2022-05-04 9.15 9.19 9.15 9.19 0.0M
2022-04-29 9.30 9.30 9.30 9.30 0.0M
2022-04-28 9.24 9.24 9.12 9.12 0.0M
2022-04-27 9.28 9.28 9.28 9.28 0.0M
2022-04-26 9.35 9.35 9.20 9.20 0.0M
2022-04-25 9.37 9.37 9.37 9.37 0.0M
2022-04-22 9.41 9.41 9.21 9.21 0.0M
2022-04-21 9.46 9.46 9.36 9.36 0.0M
2022-04-20 9.52 9.52 9.45 9.45 0.0M
2022-04-18 9.46 9.46 9.46 9.46 0.0M
2022-04-13 9.90 9.90 9.90 9.90 0.0M
2022-04-07 10.95 10.95 10.95 10.95 0.0M
2022-04-05 10.47 10.47 10.47 10.47 0.0M
2022-03-31 10.07 10.56 10.07 10.56 0.0M
2022-03-28 10.30 10.30 10.30 10.30 0.0M
2022-03-16 9.96 9.96 9.96 9.96 0.0M
2022-03-14 9.83 9.83 9.83 9.83 0.0M
2022-03-11 9.37 9.37 9.37 9.37 0.0M
2022-03-10 9.51 9.73 9.51 9.73 0.0M
2022-03-09 9.55 9.55 9.55 9.55 0.0M
2022-03-08 9.51 9.51 9.27 9.27 0.0M
2022-03-07 9.17 9.17 9.17 9.17 0.0M
2022-03-02 9.48 9.48 9.48 9.48 0.0M
2022-03-01 9.39 9.39 9.39 9.39 0.0M
2022-02-28 9.94 9.94 9.94 9.94 0.0M
2022-02-24 9.60 9.60 9.60 9.60 0.0M
2022-02-23 9.73 9.96 9.73 9.75 0.0M
2022-02-22 10.01 10.01 10.01 10.01 0.0M
2022-02-15 10.15 10.42 10.15 10.42 0.0M
2022-02-14 9.89 9.91 9.89 9.91 0.0M
2022-02-07 9.89 9.89 9.89 9.89 0.0M
2022-02-03 10.12 10.17 10.11 10.11 0.0M
2022-02-02 10.01 10.20 9.99 9.99 0.0M
2022-02-01 9.91 9.91 9.91 9.91 0.0M
2022-01-31 10.32 10.32 10.32 10.32 0.0M
2022-01-26 10.33 10.33 10.00 10.00 0.0M
2022-01-24 10.21 10.21 10.00 10.00 0.0M
2022-01-20 10.45 10.45 10.45 10.45 0.0M
2022-01-19 10.34 10.34 10.34 10.34 0.0M
2022-01-18 10.42 10.60 10.41 10.41 0.0M
2022-01-14 10.57 10.57 10.57 10.57 0.0M
2022-01-12 10.60 10.60 10.60 10.60 0.0M
2022-01-10 10.81 10.81 10.81 10.81 0.0M
2022-01-06 10.65 10.66 10.65 10.66 0.0M
2022-01-05 10.75 10.75 10.75 10.75 0.0M
2022-01-04 10.58 10.58 10.58 10.58 0.0M