Euronext Growth All Share (ALASI)

ALASI
🏛️ 프랑스 →
942.13
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 1,441.83 1,441.83 1,441.65 1,441.65 0.0M
2021-12-30 1,442.48 1,442.48 1,441.92 1,441.92 0.0M
2021-12-29 1,433.03 1,433.42 1,433.03 1,433.42 0.0M
2021-12-28 1,430.93 1,430.93 1,430.64 1,430.64 0.0M
2021-12-27 1,428.34 1,428.43 1,428.34 1,428.43 0.0M
2021-12-24 1,421.75 1,422.04 1,421.75 1,422.04 0.0M
2021-12-23 1,422.54 1,422.60 1,422.54 1,422.60 0.0M
2021-12-22 1,406.62 1,406.62 1,406.20 1,406.20 0.0M
2021-12-21 1,395.84 1,395.84 1,395.58 1,395.58 0.0M
2021-12-20 1,378.23 1,378.23 1,377.67 1,377.67 0.0M
2021-12-17 1,387.76 1,388.24 1,387.76 1,388.24 0.0M
2021-12-16 1,383.99 1,384.58 1,383.99 1,384.58 0.0M
2021-12-15 1,374.16 1,375.16 1,374.16 1,374.16 0.0M
2021-12-14 1,370.02 1,370.02 1,369.54 1,370.02 0.0M
2021-12-13 1,392.48 1,392.69 1,392.48 1,392.48 0.0M
2021-12-10 1,407.56 1,407.56 1,406.86 1,407.56 0.0M
2021-12-09 1,403.17 1,403.17 1,401.35 1,401.35 0.0M
2021-12-08 1,411.10 1,411.10 1,410.48 1,410.48 0.0M
2021-12-07 1,395.78 1,395.78 1,395.78 1,395.78 0.0M
2021-12-06 1,370.91 1,370.91 1,370.22 1,370.91 0.0M
2021-12-03 1,379.42 1,379.42 1,379.42 1,379.42 0.0M
2021-12-02 1,386.21 1,386.21 1,385.68 1,385.68 0.0M
2021-12-01 1,404.95 1,406.19 1,404.95 1,406.19 0.0M
2021-11-30 1,399.26 1,400.77 1,399.26 1,400.77 0.0M
2021-11-29 1,408.85 1,409.23 1,408.85 1,409.23 0.0M
2021-11-26 1,403.06 1,403.06 1,402.09 1,402.09 0.0M
2021-11-25 1,434.59 1,434.69 1,434.59 1,434.69 0.0M
2021-11-24 1,423.66 1,423.66 1,423.20 1,423.20 0.0M
2021-11-23 1,425.33 1,425.33 1,424.89 1,424.89 0.0M
2021-11-22 1,426.26 1,427.02 1,426.26 1,427.02 0.0M
2021-11-19 1,431.52 1,431.52 1,431.22 1,431.22 0.0M
2021-11-18 1,435.18 1,435.18 1,435.16 1,435.18 0.0M
2021-11-17 1,457.46 1,457.46 1,456.27 1,457.46 0.0M
2021-11-16 1,463.08 1,463.43 1,463.08 1,463.08 0.0M
2021-11-15 1,471.31 1,471.31 1,471.31 1,471.31 0.0M
2021-11-12 1,464.24 1,464.24 1,463.95 1,463.95 0.0M
2021-11-11 1,460.05 1,460.05 1,459.59 1,460.05 0.0M
2021-11-10 1,460.41 1,460.41 1,460.31 1,460.31 0.0M
2021-11-09 1,470.28 1,470.28 1,469.99 1,470.28 0.0M
2021-11-08 1,463.40 1,463.40 1,463.29 1,463.40 0.0M
2021-11-05 1,456.69 1,456.69 1,456.43 1,456.69 0.0M
2021-11-04 1,458.44 1,458.44 1,458.35 1,458.44 0.0M
2021-11-03 1,460.73 1,460.73 1,460.28 1,460.73 0.0M
2021-11-02 1,468.26 1,468.26 1,467.75 1,468.26 0.0M
2021-11-01 1,477.54 1,477.54 1,476.25 1,477.54 0.0M
2021-10-29 1,467.59 1,467.59 1,466.18 1,466.18 0.0M
2021-10-28 1,456.04 1,456.04 1,454.85 1,456.04 0.0M
2021-10-27 1,454.99 1,454.99 1,454.37 1,454.37 0.0M
2021-10-26 1,463.72 1,463.72 1,463.39 1,463.72 0.0M
2021-10-25 1,459.01 1,459.01 1,458.96 1,458.96 0.0M
2021-10-22 1,466.63 1,466.63 1,465.53 1,466.63 0.0M
2021-10-21 1,465.67 1,465.67 1,464.55 1,465.67 0.0M
2021-10-20 1,458.40 1,458.40 1,457.90 1,457.90 0.0M
2021-10-19 1,463.03 1,463.03 1,462.96 1,462.96 0.0M
2021-10-18 1,452.66 1,452.66 1,452.28 1,452.66 0.0M
2021-10-15 1,458.35 1,458.35 1,457.83 1,458.35 0.0M
2021-10-14 1,468.54 1,468.54 1,468.40 1,468.40 0.0M
2021-10-13 1,453.57 1,453.57 1,452.63 1,452.63 0.0M
2021-10-12 1,443.80 1,443.80 1,443.69 1,443.69 0.0M
2021-10-11 1,436.77 1,436.77 1,436.49 1,436.77 0.0M
2021-10-08 1,436.96 1,436.96 1,436.29 1,436.96 0.0M
2021-10-07 1,441.64 1,441.64 1,441.57 1,441.57 0.0M
2021-10-06 1,429.99 1,429.99 1,429.40 1,429.40 0.0M
2021-10-05 1,448.53 1,448.53 1,447.99 1,448.53 0.0M
2021-10-04 1,445.66 1,445.66 1,445.30 1,445.66 0.0M
2021-10-01 1,451.34 1,451.34 1,450.99 1,450.99 0.0M
2021-09-30 1,458.61 1,458.61 1,458.29 1,458.61 0.0M
2021-09-29 1,451.50 1,451.50 1,451.16 1,451.50 0.0M
2021-09-28 1,456.79 1,456.79 1,455.39 1,456.79 0.0M
2021-09-27 1,476.72 1,476.72 1,475.97 1,476.72 0.0M
2021-09-24 1,477.80 1,477.80 1,477.66 1,477.66 0.0M
2021-09-23 1,486.30 1,486.30 1,486.17 1,486.30 0.0M
2021-09-22 1,466.69 1,466.69 1,466.64 1,466.69 0.0M
2021-09-21 1,456.13 1,456.13 1,455.66 1,455.66 0.0M
2021-09-20 1,447.34 1,447.34 1,446.87 1,447.34 0.0M
2021-09-17 1,491.95 1,491.95 1,491.89 1,491.95 0.0M
2021-09-16 1,490.79 1,490.79 1,490.39 1,490.39 0.0M
2021-09-15 1,494.78 1,494.78 1,494.70 1,494.78 0.0M
2021-09-14 1,496.49 1,496.49 1,495.71 1,495.71 0.0M
2021-09-13 1,502.69 1,503.70 1,502.69 1,503.70 0.0M
2021-09-10 1,512.79 1,512.79 1,512.34 1,512.79 0.0M
2021-09-09 1,514.81 1,514.81 1,514.81 1,514.81 0.0M
2021-09-08 1,508.20 1,508.20 1,508.06 1,508.06 0.0M
2021-09-07 1,521.31 1,521.68 1,521.31 1,521.31 0.0M
2021-09-06 1,521.24 1,521.24 1,521.01 1,521.01 0.0M
2021-09-03 1,509.52 1,509.52 1,509.40 1,509.40 0.0M
2021-09-02 1,515.75 1,515.75 1,515.73 1,515.75 0.0M
2021-09-01 1,501.91 1,501.91 1,501.66 1,501.66 0.0M
2021-08-31 1,494.37 1,494.37 1,493.47 1,493.47 0.0M
2021-08-30 1,497.35 1,497.35 1,496.57 1,497.35 0.0M
2021-08-27 1,485.72 1,485.72 1,485.60 1,485.72 0.0M
2021-08-26 1,476.36 1,476.36 1,475.90 1,476.36 0.0M
2021-08-25 1,484.92 1,484.92 1,484.24 1,484.24 0.0M
2021-08-24 1,472.32 1,472.32 1,471.86 1,472.32 0.0M
2021-08-23 1,457.74 1,457.74 1,457.42 1,457.42 0.0M
2021-08-20 1,668.48 1,443.04 1,443.01 1,443.04 0.0M
2021-08-19 1,434.35 1,434.35 1,433.30 1,433.30 0.0M
2021-08-18 1,452.31 1,452.31 1,452.12 1,452.12 0.0M
2021-08-17 1,440.55 1,440.55 1,439.44 1,440.55 0.0M
2021-08-16 1,444.72 1,444.72 1,443.62 1,443.62 0.0M
2021-08-13 1,463.80 1,463.80 1,463.40 1,463.40 0.0M
2021-08-12 1,465.98 1,465.98 1,465.79 1,465.79 0.0M
2021-08-11 1,461.71 1,461.71 1,461.53 1,461.71 0.0M
2021-08-10 1,462.15 1,462.15 1,461.76 1,461.76 0.0M
2021-08-09 1,452.77 1,452.77 1,451.98 1,451.98 0.0M
2021-08-06 1,451.14 1,451.14 1,451.06 1,451.06 0.0M
2021-08-05 1,671.61 1,445.83 1,445.55 1,445.83 0.0M
2021-08-04 1,444.94 1,444.94 1,444.83 1,444.83 0.0M
2021-08-03 1,442.87 1,442.87 1,441.61 1,441.61 0.0M
2021-08-02 1,446.11 1,446.11 1,445.37 1,446.11 0.0M
2021-07-30 1,440.84 1,440.84 1,440.57 1,440.57 0.0M
2021-07-29 1,440.48 1,440.48 1,440.32 1,440.32 0.0M
2021-07-28 1,423.89 1,423.89 1,423.69 1,423.89 0.0M
2021-07-27 1,421.33 1,421.33 1,420.76 1,421.33 0.0M
2021-07-26 1,431.02 1,431.02 1,429.97 1,431.02 0.0M
2021-07-23 1,426.52 1,426.52 1,426.03 1,426.03 0.0M
2021-07-22 1,420.41 1,420.41 1,419.05 1,420.41 0.0M
2021-07-21 1,406.45 1,406.45 1,405.59 1,405.59 0.0M
2021-07-20 1,385.61 1,385.61 1,384.68 1,384.68 0.0M
2021-07-19 1,391.62 1,391.62 1,391.05 1,391.05 0.0M
2021-07-16 1,425.73 1,425.73 1,425.70 1,425.73 0.0M
2021-07-15 1,428.65 1,428.65 1,428.40 1,428.65 0.0M
2021-07-14 1,441.22 1,441.22 1,439.82 1,441.22 0.0M
2021-07-13 1,441.98 1,441.98 1,441.98 1,441.98 0.0M
2021-07-12 1,454.16 1,454.16 1,453.81 1,454.16 0.0M
2021-07-09 1,453.25 1,453.25 1,453.04 1,453.25 0.0M
2021-07-08 1,442.00 1,442.00 1,439.89 1,439.89 0.0M
2021-07-07 1,469.67 1,469.67 1,468.81 1,469.67 0.0M
2021-07-06 1,480.68 1,480.68 1,480.57 1,480.68 0.0M
2021-07-05 1,487.16 1,487.16 1,486.79 1,486.79 0.0M
2021-07-02 1,488.12 1,488.12 1,487.57 1,487.57 0.0M
2021-07-01 1,484.37 1,484.37 1,484.36 1,484.36 0.0M
2021-06-30 1,485.00 1,485.00 1,484.74 1,485.00 0.0M
2021-06-29 1,497.94 1,497.94 1,497.53 1,497.53 0.0M
2021-06-28 1,498.85 1,499.13 1,498.85 1,498.85 0.0M
2021-06-25 1,498.48 1,498.48 1,497.83 1,498.48 0.0M
2021-06-24 1,489.74 1,489.74 1,489.55 1,489.55 0.0M
2021-06-23 1,481.49 1,481.49 1,481.30 1,481.49 0.0M
2021-06-22 1,478.37 1,478.37 1,477.44 1,477.44 0.0M
2021-06-21 1,479.10 1,479.10 1,478.31 1,478.31 0.0M
2021-06-18 1,481.97 1,481.97 1,481.33 1,481.33 0.0M
2021-06-17 1,495.63 1,495.63 1,494.03 1,495.63 0.0M
2021-06-16 1,503.83 1,503.83 1,502.86 1,502.86 0.0M
2021-06-15 1,512.94 1,512.94 1,512.41 1,512.94 0.0M
2021-06-14 1,522.99 1,522.99 1,522.63 1,522.99 0.0M
2021-06-11 1,514.42 1,514.42 1,514.29 1,514.42 0.0M
2021-06-10 1,505.83 1,505.83 1,505.83 1,505.83 0.0M
2021-06-09 1,509.21 1,509.21 1,509.02 1,509.02 0.0M
2021-06-08 1,510.00 1,510.00 1,509.91 1,510.00 0.0M
2021-06-07 1,513.76 1,513.76 1,513.18 1,513.18 0.0M
2021-06-04 1,517.42 1,517.42 1,517.32 1,517.42 0.0M
2021-06-03 1,505.74 1,505.74 1,505.73 1,505.74 0.0M
2021-06-02 1,510.75 1,510.75 1,510.31 1,510.31 0.0M
2021-06-01 1,517.28 1,518.02 1,517.28 1,518.02 0.0M
2021-05-31 1,514.47 1,514.47 1,514.44 1,514.44 0.0M
2021-05-28 1,508.66 1,508.66 1,508.51 1,508.66 0.0M
2021-05-27 1,495.79 1,495.79 1,494.34 1,495.79 0.0M
2021-05-26 1,490.06 1,490.06 1,489.70 1,489.70 0.0M
2021-05-25 1,485.84 1,485.84 1,485.15 1,485.84 0.0M
2021-05-24 1,471.03 1,471.03 1,470.47 1,471.03 0.0M
2021-05-21 1,472.30 1,472.30 1,472.12 1,472.30 0.0M
2021-05-20 1,464.27 1,464.27 1,464.08 1,464.08 0.0M
2021-05-19 1,445.31 1,445.31 1,443.99 1,443.99 0.0M
2021-05-18 1,476.40 1,476.40 1,475.95 1,476.40 0.0M
2021-05-17 1,467.89 1,467.89 1,467.75 1,467.75 0.0M
2021-05-14 1,472.17 1,472.17 1,472.14 1,472.14 0.0M
2021-05-13 1,459.58 1,459.58 1,458.93 1,459.58 0.0M
2021-05-12 1,462.25 1,462.25 1,461.60 1,462.25 0.0M
2021-05-11 1,467.92 1,467.92 1,466.97 1,466.97 0.0M
2021-05-10 1,512.51 1,512.51 1,512.13 1,512.13 0.0M
2021-05-07 1,522.92 1,522.92 1,522.69 1,522.69 0.0M
2021-05-06 1,508.52 1,508.52 1,507.78 1,507.78 0.0M
2021-05-05 1,537.97 1,537.97 1,537.67 1,537.67 0.0M
2021-05-04 1,531.64 1,531.64 1,529.96 1,531.64 0.0M
2021-05-03 1,575.12 1,575.12 1,574.69 1,574.69 0.0M
2021-04-30 1,587.48 1,587.48 1,586.69 1,586.69 0.0M
2021-04-29 1,600.42 1,600.42 1,600.40 1,600.40 0.0M
2021-04-28 1,600.33 1,600.33 1,600.00 1,600.33 0.0M
2021-04-27 1,596.64 1,596.64 1,595.58 1,595.58 0.0M
2021-04-26 1,596.30 1,596.30 1,596.30 1,596.30 0.0M
2021-04-23 1,570.72 1,570.72 1,570.56 1,570.72 0.0M
2021-04-22 1,564.85 1,564.85 1,564.83 1,564.85 0.0M
2021-04-21 1,549.90 1,549.90 1,549.61 1,549.61 0.0M
2021-04-20 1,560.64 1,560.64 1,560.10 1,560.64 0.0M
2021-04-19 1,587.58 1,587.58 1,587.11 1,587.58 0.0M
2021-04-16 1,589.44 1,590.36 1,589.44 1,589.44 0.0M
2021-04-15 1,582.01 1,582.01 1,581.52 1,581.52 0.0M
2021-04-14 1,583.49 1,583.49 1,583.32 1,583.49 0.0M
2021-04-13 1,578.21 1,578.21 1,577.89 1,577.89 0.0M
2021-04-12 1,574.15 1,574.15 1,573.48 1,574.15 0.0M
2021-04-09 1,597.18 1,597.18 1,597.09 1,597.09 0.0M
2021-04-08 1,612.42 1,612.42 1,611.70 1,612.42 0.0M
2021-04-07 1,610.89 1,610.89 1,610.57 1,610.89 0.0M
2021-04-06 1,605.49 1,605.49 1,605.26 1,605.26 0.0M
2021-04-01 1,582.91 1,582.91 1,582.91 1,582.91 0.0M
2021-03-31 1,576.12 1,576.12 1,576.12 1,576.12 0.0M
2021-03-30 1,574.86 1,574.86 1,574.86 1,574.86 0.0M
2021-03-29 1,572.54 1,572.54 1,572.54 1,572.54 0.0M
2021-03-26 1,564.57 1,564.57 1,564.57 1,564.57 0.0M
2021-03-25 1,547.35 1,547.35 1,547.35 1,547.35 0.0M
2021-03-24 1,566.59 1,566.59 1,566.59 1,566.59 0.0M
2021-03-23 1,567.32 1,567.32 1,567.32 1,567.32 0.0M
2021-03-22 1,564.71 1,564.71 1,564.71 1,564.71 0.0M
2021-03-19 1,579.50 1,579.50 1,579.50 1,579.50 0.0M
2021-03-18 1,576.74 1,576.74 1,576.74 1,576.74 0.0M
2021-03-17 1,561.99 1,561.99 1,561.99 1,561.99 0.0M
2021-03-16 1,566.25 1,566.25 1,566.25 1,566.25 0.0M
2021-03-15 1,558.39 1,558.39 1,558.39 1,558.39 0.0M
2021-03-12 1,549.74 1,549.74 1,549.74 1,549.74 0.0M
2021-03-11 1,552.15 1,552.15 1,552.15 1,552.15 0.0M
2021-03-10 1,546.37 1,546.37 1,546.37 1,546.37 0.0M
2021-03-09 1,539.16 1,539.16 1,539.16 1,539.16 0.0M
2021-03-08 1,526.46 1,526.46 1,526.46 1,526.46 0.0M
2021-03-05 1,516.07 1,516.07 1,516.07 1,516.07 0.0M
2021-03-04 1,536.63 1,536.63 1,536.63 1,536.63 0.0M
2021-03-03 1,556.71 1,556.71 1,556.71 1,556.71 0.0M
2021-03-02 1,567.26 1,567.26 1,567.26 1,567.26 0.0M
2021-03-01 1,555.44 1,555.44 1,555.44 1,555.44 0.0M
2021-02-26 1,536.52 1,536.52 1,536.52 1,536.52 0.0M
2021-02-25 1,554.42 1,554.42 1,554.42 1,554.42 0.0M
2021-02-24 1,553.01 1,553.01 1,553.01 1,553.01 0.0M
2021-02-23 1,550.50 1,550.50 1,550.50 1,550.50 0.0M
2021-02-22 1,582.29 1,582.29 1,582.29 1,582.29 0.0M
2021-02-19 1,596.00 1,596.00 1,596.00 1,596.00 0.0M
2021-02-18 1,581.69 1,581.69 1,581.69 1,581.69 0.0M
2021-02-17 1,591.88 1,591.88 1,591.88 1,591.88 0.0M
2021-02-16 1,602.44 1,602.44 1,602.44 1,602.44 0.0M
2021-02-15 1,609.99 1,609.99 1,609.99 1,609.99 0.0M
2021-02-12 1,586.90 1,586.90 1,586.90 1,586.90 0.0M
2021-02-11 1,575.70 1,575.70 1,575.70 1,575.70 0.0M
2021-02-10 1,564.89 1,564.89 1,564.89 1,564.89 0.0M
2021-02-09 1,561.08 1,561.08 1,561.08 1,561.08 0.0M
2021-02-08 1,559.25 1,559.25 1,559.25 1,559.25 0.0M
2021-02-05 1,550.34 1,550.34 1,550.34 1,550.34 0.0M
2021-02-04 1,534.77 1,534.77 1,534.77 1,534.77 0.0M
2021-02-03 1,535.63 1,535.63 1,535.63 1,535.63 0.0M
2021-02-02 1,531.23 1,531.23 1,531.23 1,531.23 0.0M
2021-02-01 1,513.05 1,513.05 1,513.05 1,513.05 0.0M
2021-01-29 1,499.93 1,499.93 1,499.93 1,499.93 0.0M
2021-01-28 1,515.70 1,515.70 1,515.70 1,515.70 0.0M
2021-01-27 1,519.12 1,519.12 1,519.12 1,519.12 0.0M
2021-01-26 1,532.01 1,532.01 1,532.01 1,532.01 0.0M
2021-01-25 1,519.38 1,519.38 1,519.38 1,519.38 0.0M
2021-01-22 1,547.71 1,547.71 1,547.71 1,547.71 0.0M
2021-01-21 1,560.76 1,560.76 1,560.76 1,560.76 0.0M
2021-01-20 1,569.36 1,569.36 1,569.36 1,569.36 0.0M
2021-01-19 1,555.95 1,555.95 1,555.95 1,555.95 0.0M
2021-01-18 1,542.68 1,542.68 1,542.68 1,542.68 0.0M
2021-01-15 1,522.95 1,522.95 1,522.95 1,522.95 0.0M
2021-01-14 1,526.60 1,526.60 1,526.60 1,526.60 0.0M
2021-01-13 1,507.29 1,507.29 1,507.29 1,507.29 0.0M
2021-01-12 1,497.48 1,497.48 1,497.48 1,497.48 0.0M
2021-01-11 1,489.54 1,489.54 1,489.54 1,489.54 0.0M
2021-01-08 1,489.42 1,489.42 1,489.42 1,489.42 0.0M
2021-01-07 1,474.48 1,474.48 1,474.48 1,474.48 0.0M
2021-01-06 1,465.66 1,465.66 1,465.66 1,465.66 0.0M
2021-01-05 1,454.91 1,454.91 1,454.91 1,454.91 0.0M
2021-01-04 1,449.31 1,449.31 1,449.31 1,449.31 0.0M