Euroapi SAS (EAPI)

EAPI
🏛️ 프랑스 →
2.92
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 13.91 14.03 13.80 13.85 0.2M
2022-12-29 13.72 13.90 13.66 13.89 0.1M
2022-12-28 13.68 13.73 13.45 13.66 0.2M
2022-12-27 13.94 13.95 13.59 13.59 0.2M
2022-12-23 13.84 13.97 13.83 13.97 0.1M
2022-12-22 13.80 13.98 13.74 13.82 0.2M
2022-12-21 13.60 13.84 13.47 13.77 0.3M
2022-12-20 13.65 13.72 13.45 13.63 0.3M
2022-12-19 13.99 14.01 13.69 13.77 0.3M
2022-12-16 13.88 13.98 13.80 13.94 0.9M
2022-12-15 14.22 14.35 13.79 13.89 0.3M
2022-12-14 13.91 14.40 13.67 14.33 0.4M
2022-12-13 14.10 14.19 13.85 13.85 0.4M
2022-12-12 14.10 14.42 14.04 14.12 0.3M
2022-12-09 14.05 14.34 13.99 14.05 0.5M
2022-12-08 14.39 14.64 13.54 14.02 0.9M
2022-12-07 14.00 15.10 13.30 14.37 2.2M
2022-12-06 17.03 17.29 16.96 17.05 0.2M
2022-12-05 16.79 17.06 16.76 17.00 0.1M
2022-12-02 17.15 17.15 16.76 16.77 0.2M
2022-12-01 17.14 17.30 17.02 17.11 0.1M
2022-11-30 17.46 17.47 17.01 17.09 0.3M
2022-11-29 17.51 17.58 17.38 17.46 0.1M
2022-11-28 17.45 17.55 17.33 17.50 0.1M
2022-11-25 17.52 17.62 17.43 17.45 0.1M
2022-11-24 17.60 17.60 17.37 17.47 0.1M
2022-11-23 17.51 17.66 17.44 17.57 0.2M
2022-11-22 17.72 17.76 17.46 17.50 0.2M
2022-11-21 17.37 17.74 17.29 17.74 0.3M
2022-11-18 17.38 17.70 17.25 17.40 0.2M
2022-11-17 17.42 17.53 17.22 17.46 0.3M
2022-11-16 17.58 17.79 17.36 17.46 0.3M
2022-11-15 17.73 17.85 17.53 17.62 0.2M
2022-11-14 17.43 18.12 17.34 17.66 0.2M
2022-11-11 18.08 18.08 17.32 17.42 0.2M
2022-11-10 18.07 18.20 17.99 18.00 0.2M
2022-11-09 18.00 18.32 17.98 18.03 0.1M
2022-11-08 18.20 18.24 18.03 18.03 0.2M
2022-11-07 18.12 18.24 17.98 18.18 0.1M
2022-11-04 18.18 18.28 18.01 18.12 0.1M
2022-11-03 17.89 18.28 17.83 18.18 0.2M
2022-11-02 18.06 18.50 17.88 17.98 0.3M
2022-11-01 18.01 18.84 18.01 18.14 0.3M
2022-10-31 17.91 18.07 17.67 17.71 0.2M
2022-10-28 18.09 18.15 17.58 17.67 0.1M
2022-10-27 18.69 18.78 18.03 18.06 0.1M
2022-10-26 18.54 18.78 18.53 18.57 0.1M
2022-10-25 18.43 18.63 18.38 18.53 0.1M
2022-10-24 18.66 19.02 18.41 18.42 0.4M
2022-10-21 18.47 18.66 18.46 18.59 0.3M
2022-10-20 18.56 18.74 18.38 18.46 0.2M
2022-10-19 18.80 18.81 18.41 18.52 0.2M
2022-10-18 18.47 18.85 18.36 18.72 0.3M
2022-10-17 18.06 18.46 17.82 18.33 0.5M
2022-10-14 17.78 18.41 17.56 18.03 0.5M
2022-10-13 17.70 17.72 17.47 17.67 0.2M
2022-10-12 17.80 17.91 17.64 17.70 0.2M
2022-10-11 17.38 17.88 17.38 17.75 0.2M
2022-10-10 17.46 17.55 17.25 17.44 0.2M
2022-10-07 17.40 17.76 17.27 17.43 0.2M
2022-10-06 17.40 17.69 17.38 17.39 0.1M
2022-10-05 17.68 18.05 17.40 17.50 0.2M
2022-10-04 17.29 17.76 17.22 17.63 0.2M
2022-10-03 17.10 17.37 17.10 17.25 0.2M
2022-09-30 17.30 17.34 16.93 17.04 0.3M
2022-09-29 17.32 17.54 17.19 17.19 0.2M
2022-09-28 17.12 17.32 17.12 17.22 0.2M
2022-09-27 17.25 17.49 17.14 17.14 0.2M
2022-09-26 17.50 17.65 17.12 17.24 0.2M
2022-09-23 17.35 17.47 17.09 17.45 0.2M
2022-09-22 17.65 17.83 17.29 17.40 0.3M
2022-09-21 17.41 17.70 17.32 17.64 0.3M
2022-09-20 17.60 17.62 17.12 17.50 0.2M
2022-09-19 17.30 18.06 17.17 17.68 0.4M
2022-09-16 17.18 17.33 17.04 17.28 0.5M
2022-09-15 17.09 17.39 17.08 17.09 0.3M
2022-09-14 17.36 17.36 17.04 17.14 0.3M
2022-09-13 16.96 17.61 16.91 17.37 0.4M
2022-09-12 16.59 16.91 16.51 16.79 0.2M
2022-09-09 16.84 16.93 16.51 16.58 0.3M
2022-09-08 16.50 16.92 16.45 16.92 0.3M
2022-09-07 16.84 16.84 16.42 16.51 0.2M
2022-09-06 17.00 17.02 16.53 16.86 0.3M
2022-09-05 16.45 17.30 16.38 16.95 0.7M
2022-09-02 16.36 16.89 16.30 16.52 0.5M
2022-09-01 15.65 16.50 15.51 16.12 0.6M
2022-08-31 14.92 15.60 14.85 15.56 0.3M
2022-08-30 15.07 15.08 14.66 14.82 0.7M
2022-08-29 15.29 15.29 14.87 15.06 0.2M
2022-08-26 15.64 15.75 15.32 15.38 0.2M
2022-08-25 15.66 15.68 15.41 15.57 0.3M
2022-08-24 15.66 15.74 15.54 15.60 0.2M
2022-08-23 15.90 15.96 15.67 15.71 0.2M
2022-08-22 15.95 16.34 15.90 15.98 0.3M
2022-08-19 16.00 16.19 15.84 15.92 0.2M
2022-08-18 16.24 16.30 15.67 16.07 0.4M
2022-08-17 16.19 16.43 15.94 16.37 0.3M
2022-08-16 16.30 16.30 15.96 16.14 0.2M
2022-08-15 16.20 16.40 16.07 16.21 0.2M
2022-08-12 16.01 16.28 15.91 16.12 0.2M
2022-08-11 16.44 16.52 15.91 16.05 0.3M
2022-08-10 16.20 16.38 15.84 16.38 0.3M
2022-08-09 16.70 16.74 16.20 16.23 0.2M
2022-08-08 16.70 16.84 16.49 16.78 0.2M
2022-08-05 16.21 16.60 16.08 16.58 0.2M
2022-08-04 16.52 16.67 16.17 16.25 0.2M
2022-08-03 15.95 16.74 15.92 16.56 0.3M
2022-08-02 15.71 15.99 15.66 15.93 0.2M
2022-08-01 16.45 16.45 15.71 15.79 0.4M
2022-07-29 16.80 17.14 16.45 16.51 0.6M
2022-07-28 16.32 16.84 16.16 16.79 0.4M
2022-07-27 15.94 16.38 15.91 16.20 0.2M
2022-07-26 15.64 16.02 15.56 15.91 0.3M
2022-07-25 16.50 16.78 15.64 15.64 0.4M
2022-07-22 15.78 16.48 15.74 16.48 0.3M
2022-07-21 15.55 15.99 15.38 15.95 0.4M
2022-07-20 15.93 15.94 15.56 15.61 0.2M
2022-07-19 16.00 16.06 15.66 15.67 0.2M
2022-07-18 16.06 16.36 15.83 16.07 0.3M
2022-07-15 16.15 16.24 15.87 16.02 0.2M
2022-07-14 16.03 16.40 15.54 16.28 0.3M
2022-07-13 15.81 16.15 15.51 16.04 0.3M
2022-07-12 16.68 16.75 15.84 15.84 0.5M
2022-07-11 16.50 16.79 16.44 16.74 0.2M
2022-07-08 16.85 16.85 16.28 16.44 0.2M
2022-07-07 16.50 17.26 16.50 16.81 0.4M
2022-07-06 16.57 16.62 16.19 16.50 0.3M
2022-07-05 15.95 16.62 15.87 16.40 0.4M
2022-07-04 15.90 15.98 15.59 15.80 0.3M
2022-07-01 15.10 15.85 15.09 15.79 0.3M
2022-06-30 15.80 15.90 15.05 15.05 0.5M
2022-06-29 14.93 15.99 14.92 15.92 0.5M
2022-06-28 14.60 15.25 14.55 15.05 0.7M
2022-06-27 14.59 14.72 14.36 14.55 0.3M
2022-06-24 14.60 14.76 14.30 14.30 0.2M
2022-06-23 14.20 14.69 14.01 14.50 0.5M
2022-06-22 14.64 14.86 14.38 14.52 0.3M
2022-06-21 14.72 14.98 14.54 14.79 0.4M
2022-06-20 14.19 14.53 13.94 14.53 0.5M
2022-06-17 13.99 14.06 13.77 14.00 1.6M
2022-06-16 14.35 14.80 14.00 14.00 0.6M
2022-06-15 14.06 14.29 13.74 14.29 0.4M
2022-06-14 14.80 14.80 13.54 13.90 0.9M
2022-06-13 14.68 14.74 14.39 14.74 0.5M
2022-06-10 14.77 14.90 14.57 14.68 0.8M
2022-06-09 14.19 14.89 14.10 14.51 1.0M
2022-06-08 14.40 14.40 14.02 14.19 0.6M
2022-06-07 14.68 15.01 14.40 14.40 0.8M
2022-06-06 14.65 15.63 14.49 14.53 0.9M
2022-06-03 14.20 14.45 14.00 14.39 0.6M
2022-06-02 13.65 14.03 13.61 13.91 0.5M
2022-06-01 13.58 13.81 13.45 13.71 0.5M
2022-05-31 13.77 13.77 13.43 13.54 1.0M
2022-05-30 13.45 13.82 13.39 13.77 0.5M
2022-05-27 13.50 13.50 13.21 13.38 0.4M
2022-05-26 13.26 13.41 13.18 13.31 0.3M
2022-05-25 13.20 13.46 13.17 13.25 0.8M
2022-05-24 13.20 13.38 13.14 13.16 0.5M
2022-05-23 13.33 13.35 13.02 13.17 0.6M
2022-05-20 13.40 13.40 13.06 13.07 0.5M
2022-05-19 13.40 13.48 13.07 13.20 0.8M
2022-05-18 13.20 13.54 12.90 13.50 1.0M
2022-05-17 13.00 13.61 13.00 13.07 0.8M
2022-05-16 12.90 13.18 12.88 13.01 0.7M
2022-05-13 13.08 13.24 12.68 12.97 2.1M
2022-05-12 13.30 13.67 13.15 13.28 3.2M
2022-05-11 14.55 14.69 13.70 13.71 2.6M
2022-05-10 14.45 15.11 14.28 14.50 2.2M
2022-05-09 14.20 14.74 13.80 13.80 3.5M
2022-05-06 12.50 13.51 12.25 13.51 10.2M