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
2022-12-30 1,083.80 1,084.15 1,083.80 1,084.15 0.0M
2022-12-29 1,077.22 1,077.22 1,076.82 1,076.82 0.0M
2022-12-28 1,081.84 1,081.84 1,081.75 1,081.75 0.0M
2022-12-27 1,084.93 1,085.09 1,084.93 1,085.09 0.0M
2022-12-23 1,084.75 1,084.75 1,084.63 1,084.63 0.0M
2022-12-22 1,084.13 1,084.13 1,084.06 1,084.06 0.0M
2022-12-21 1,090.90 1,091.10 1,090.90 1,091.10 0.0M
2022-12-20 1,079.88 1,079.90 1,079.88 1,079.90 0.0M
2022-12-19 1,087.39 1,087.39 1,087.01 1,087.01 0.0M
2022-12-16 1,088.40 1,088.40 1,088.20 1,088.20 0.0M
2022-12-15 1,087.38 1,087.52 1,087.38 1,087.52 0.0M
2022-12-14 1,110.09 1,110.09 1,110.08 1,110.08 0.0M
2022-12-13 1,111.38 1,111.78 1,111.38 1,111.78 0.0M
2022-12-12 1,102.40 1,102.61 1,102.40 1,102.61 0.0M
2022-12-09 1,105.18 1,105.18 1,104.81 1,104.81 0.0M
2022-12-08 1,105.36 1,105.36 1,105.26 1,105.26 0.0M
2022-12-07 1,108.11 1,108.38 1,108.11 1,108.38 0.0M
2022-12-06 1,100.73 1,101.09 1,100.73 1,101.09 0.0M
2022-12-05 1,109.02 1,109.96 1,109.02 1,109.96 0.0M
2022-12-02 1,113.95 1,113.95 1,113.49 1,113.49 0.0M
2022-12-01 1,111.87 1,112.31 1,111.87 1,112.31 0.0M
2022-11-30 1,112.21 1,112.21 1,112.06 1,112.06 0.0M
2022-11-29 1,100.40 1,101.09 1,100.40 1,101.09 0.0M
2022-11-28 1,116.71 1,116.71 1,116.51 1,116.51 0.0M
2022-11-25 1,122.00 1,122.00 1,121.92 1,121.92 0.0M
2022-11-24 1,112.82 1,112.92 1,112.82 1,112.92 0.0M
2022-11-23 1,096.45 1,096.45 1,096.11 1,096.45 0.0M
2022-11-22 1,103.81 1,103.81 1,103.81 1,103.81 0.0M
2022-11-21 1,102.47 1,102.47 1,102.37 1,102.37 0.0M
2022-11-18 1,108.19 1,108.20 1,108.19 1,108.20 0.0M
2022-11-17 1,098.21 1,098.21 1,098.08 1,098.08 0.0M
2022-11-16 1,102.20 1,102.38 1,102.20 1,102.38 0.0M
2022-11-15 1,112.83 1,112.83 1,112.59 1,112.59 0.0M
2022-11-14 1,113.61 1,114.24 1,113.61 1,114.24 0.0M
2022-11-11 1,118.09 1,118.30 1,118.09 1,118.30 0.0M
2022-11-10 1,106.01 1,106.01 1,105.72 1,105.72 0.0M
2022-11-09 1,101.92 1,101.92 1,101.64 1,101.64 0.0M
2022-11-08 1,114.89 1,115.05 1,114.89 1,115.05 0.0M
2022-11-07 1,120.45 1,120.69 1,120.45 1,120.69 0.0M
2022-11-04 1,106.04 1,106.35 1,106.04 1,106.35 0.0M
2022-11-03 1,097.56 1,097.65 1,097.56 1,097.56 0.0M
2022-11-02 1,102.33 1,102.40 1,102.33 1,102.40 0.0M
2022-11-01 1,113.20 1,113.48 1,113.20 1,113.48 0.0M
2022-10-31 1,151.69 1,151.69 1,151.54 1,151.54 0.0M
2022-10-28 1,146.34 1,146.63 1,146.34 1,146.63 0.0M
2022-10-27 1,150.79 1,150.79 1,150.47 1,150.47 0.0M
2022-10-26 1,150.59 1,150.87 1,150.59 1,150.87 0.0M
2022-10-25 1,147.01 1,147.01 1,146.87 1,146.87 0.0M
2022-10-24 1,140.72 1,140.72 1,140.28 1,140.28 0.0M
2022-10-21 1,103.36 1,103.36 1,103.20 1,103.20 0.0M
2022-10-20 1,064.59 1,064.90 1,064.59 1,064.90 0.0M
2022-10-19 974.62 974.92 974.62 974.92 0.0M
2022-10-18 979.83 980.47 979.83 980.47 0.0M
2022-10-17 975.76 975.94 975.76 975.94 0.0M
2022-10-14 967.85 967.85 967.75 967.75 0.0M
2022-10-13 961.24 961.24 959.98 959.98 0.0M
2022-10-12 961.56 961.56 961.38 961.56 0.0M
2022-10-11 964.38 964.38 963.27 963.27 0.0M
2022-10-10 973.54 973.55 973.54 973.55 0.0M
2022-10-07 972.58 972.58 972.48 972.58 0.0M
2022-10-06 975.07 975.07 974.74 974.74 0.0M
2022-10-05 973.14 973.14 972.68 972.68 0.0M
2022-10-04 980.38 980.38 979.84 979.84 0.0M
2022-10-03 965.64 965.64 965.43 965.43 0.0M
2022-09-30 964.61 964.61 963.65 963.65 0.0M
2022-09-29 962.15 962.15 961.60 961.60 0.0M
2022-09-28 967.29 967.71 967.29 967.29 0.0M
2022-09-27 983.24 983.89 983.24 983.89 0.0M
2022-09-26 982.77 982.77 981.80 982.77 0.0M
2022-09-23 994.61 994.63 994.61 994.63 0.0M
2022-09-22 1,016.62 1,016.86 1,016.62 1,016.86 0.0M
2022-09-21 1,038.25 1,038.86 1,038.25 1,038.86 0.0M
2022-09-20 1,042.59 1,042.59 1,042.55 1,042.55 0.0M
2022-09-19 1,050.67 1,050.67 1,050.50 1,050.50 0.0M
2022-09-16 1,063.10 1,063.10 1,062.95 1,062.95 0.0M
2022-09-15 1,081.97 1,082.09 1,081.97 1,082.09 0.0M
2022-09-14 1,085.85 1,085.86 1,085.85 1,085.86 0.0M
2022-09-13 1,087.19 1,087.19 1,086.99 1,086.99 0.0M
2022-09-12 1,101.24 1,101.57 1,101.24 1,101.57 0.0M
2022-09-09 1,095.61 1,095.61 1,095.37 1,095.37 0.0M
2022-09-08 1,081.52 1,081.52 1,081.17 1,081.17 0.0M
2022-09-07 1,082.68 1,082.68 1,082.25 1,082.25 0.0M
2022-09-06 1,092.55 1,092.73 1,092.55 1,092.73 0.0M
2022-09-05 1,093.97 1,094.38 1,093.97 1,094.38 0.0M
2022-09-02 1,094.21 1,094.22 1,094.21 1,094.22 0.0M
2022-09-01 1,088.25 1,088.88 1,088.25 1,088.88 0.0M
2022-08-31 1,102.38 1,102.38 1,102.00 1,102.00 0.0M
2022-08-30 1,108.96 1,108.96 1,108.94 1,108.94 0.0M
2022-08-29 1,109.22 1,109.22 1,108.57 1,108.57 0.0M
2022-08-26 1,121.66 1,122.08 1,121.66 1,122.08 0.0M
2022-08-25 1,129.46 1,129.46 1,129.38 1,129.38 0.0M
2022-08-24 1,127.03 1,127.24 1,127.03 1,127.24 0.0M
2022-08-23 1,123.58 1,123.58 1,123.12 1,123.12 0.0M
2022-08-22 1,123.95 1,123.95 1,123.25 1,123.25 0.0M
2022-08-19 1,130.63 1,130.63 1,130.54 1,130.54 0.0M
2022-08-18 1,137.59 1,137.66 1,137.59 1,137.66 0.0M
2022-08-17 1,134.13 1,134.50 1,134.13 1,134.50 0.0M
2022-08-16 1,142.26 1,142.36 1,142.26 1,142.36 0.0M
2022-08-15 1,139.24 1,139.24 1,138.25 1,138.25 0.0M
2022-08-12 1,143.11 1,143.11 1,142.87 1,142.87 0.0M
2022-08-11 1,138.21 1,138.21 1,137.96 1,137.96 0.0M
2022-08-10 1,132.93 1,132.93 1,132.09 1,132.09 0.0M
2022-08-09 1,123.35 1,123.52 1,123.35 1,123.52 0.0M
2022-08-08 1,132.75 1,133.18 1,132.75 1,133.18 0.0M
2022-08-05 1,128.37 1,129.08 1,128.37 1,129.08 0.0M
2022-08-04 1,130.51 1,130.51 1,130.28 1,130.51 0.0M
2022-08-03 1,131.58 1,131.58 1,131.43 1,131.43 0.0M
2022-08-02 1,122.84 1,122.84 1,122.70 1,122.70 0.0M
2022-08-01 1,121.24 1,122.15 1,121.24 1,122.15 0.0M
2022-07-29 1,118.34 1,118.87 1,118.34 1,118.87 0.0M
2022-07-28 1,107.94 1,107.94 1,107.76 1,107.76 0.0M
2022-07-27 1,106.12 1,106.12 1,105.79 1,106.12 0.0M
2022-07-26 1,099.94 1,100.49 1,099.94 1,100.49 0.0M
2022-07-25 1,105.60 1,105.60 1,104.87 1,104.87 0.0M
2022-07-22 1,103.87 1,104.28 1,103.87 1,104.28 0.0M
2022-07-21 1,099.49 1,099.49 1,099.49 1,099.49 0.0M
2022-07-20 1,099.70 1,099.76 1,099.70 1,099.76 0.0M
2022-07-19 1,095.92 1,096.03 1,095.92 1,096.03 0.0M
2022-07-18 1,086.90 1,087.30 1,086.90 1,086.90 0.0M
2022-07-15 1,078.20 1,078.55 1,078.20 1,078.55 0.0M
2022-07-14 1,072.87 1,072.87 1,072.09 1,072.09 0.0M
2022-07-13 1,076.67 1,076.72 1,076.67 1,076.72 0.0M
2022-07-12 1,083.61 1,083.78 1,083.61 1,083.78 0.0M
2022-07-11 1,087.22 1,087.75 1,087.22 1,087.22 0.0M
2022-07-08 1,083.80 1,083.83 1,083.80 1,083.83 0.0M
2022-07-07 1,074.85 1,075.01 1,074.85 1,074.85 0.0M
2022-07-06 1,064.73 1,064.78 1,064.73 1,064.78 0.0M
2022-07-05 1,062.25 1,062.53 1,062.25 1,062.53 0.0M
2022-07-04 1,071.69 1,072.00 1,071.69 1,072.00 0.0M
2022-07-01 1,068.90 1,068.90 1,068.88 1,068.88 0.0M
2022-06-30 1,071.19 1,071.19 1,070.78 1,070.78 0.0M
2022-06-29 1,081.65 1,081.65 1,081.46 1,081.46 0.0M
2022-06-28 1,091.07 1,091.99 1,091.07 1,091.99 0.0M
2022-06-27 1,090.49 1,090.49 1,090.18 1,090.18 0.0M
2022-06-24 1,083.05 1,083.05 1,082.90 1,082.90 0.0M
2022-06-23 1,070.40 1,070.75 1,070.40 1,070.75 0.0M
2022-06-22 1,078.61 1,078.61 1,078.07 1,078.07 0.0M
2022-06-21 1,090.31 1,090.50 1,090.31 1,090.50 0.0M
2022-06-20 1,081.69 1,081.69 1,081.36 1,081.36 0.0M
2022-06-17 1,073.19 1,073.19 1,072.67 1,072.67 0.0M
2022-06-16 1,063.70 1,063.70 1,063.47 1,063.47 0.0M
2022-06-15 1,084.79 1,084.79 1,084.15 1,084.15 0.0M
2022-06-14 1,089.35 1,089.35 1,088.90 1,089.35 0.0M
2022-06-13 1,098.88 1,098.88 1,098.34 1,098.34 0.0M
2022-06-10 1,145.02 1,145.02 1,144.87 1,144.87 0.0M
2022-06-09 1,162.64 1,162.98 1,162.64 1,162.98 0.0M
2022-06-08 1,172.55 1,172.55 1,172.07 1,172.07 0.0M
2022-06-07 1,170.81 1,170.81 1,170.21 1,170.21 0.0M
2022-06-06 1,177.61 1,178.04 1,177.61 1,178.04 0.0M
2022-06-03 1,170.74 1,170.92 1,170.74 1,170.92 0.0M
2022-06-02 1,174.01 1,174.01 1,173.45 1,173.45 0.0M
2022-06-01 1,173.00 1,174.21 1,173.00 1,174.21 0.0M
2022-05-31 1,172.77 1,172.77 1,171.77 1,171.77 0.0M
2022-05-30 1,172.13 1,172.18 1,172.13 1,172.18 0.0M
2022-05-27 1,159.28 1,159.28 1,158.99 1,158.99 0.0M
2022-05-26 1,145.58 1,146.25 1,145.58 1,146.25 0.0M
2022-05-25 1,140.72 1,140.72 1,140.66 1,140.66 0.0M
2022-05-24 1,142.31 1,142.31 1,141.93 1,141.93 0.0M
2022-05-23 1,156.50 1,156.50 1,155.76 1,155.76 0.0M
2022-05-20 1,152.91 1,153.09 1,152.91 1,153.09 0.0M
2022-05-19 1,146.63 1,146.63 1,146.45 1,146.45 0.0M
2022-05-18 1,147.17 1,148.33 1,147.17 1,148.33 0.0M
2022-05-17 1,145.48 1,145.48 1,144.38 1,144.38 0.0M
2022-05-16 1,139.20 1,139.20 1,138.78 1,138.78 0.0M
2022-05-13 1,139.60 1,139.60 1,139.51 1,139.51 0.0M
2022-05-12 1,113.67 1,114.06 1,113.67 1,114.06 0.0M
2022-05-11 1,133.53 1,133.53 1,133.21 1,133.21 0.0M
2022-05-10 1,126.45 1,127.32 1,126.45 1,127.32 0.0M
2022-05-09 1,134.34 1,134.73 1,134.34 1,134.73 0.0M
2022-05-06 1,174.21 1,175.29 1,174.21 1,175.29 0.0M
2022-05-05 1,195.65 1,196.03 1,195.65 1,196.03 0.0M
2022-05-04 1,195.33 1,195.33 1,194.77 1,194.77 0.0M
2022-05-03 1,193.87 1,193.87 1,193.18 1,193.18 0.0M
2022-05-02 1,193.96 1,193.96 1,192.13 1,192.13 0.0M
2022-04-29 1,213.62 1,214.13 1,213.62 1,214.13 0.0M
2022-04-28 1,204.38 1,204.38 1,204.11 1,204.11 0.0M
2022-04-27 1,204.19 1,204.47 1,204.19 1,204.47 0.0M
2022-04-26 1,217.26 1,217.28 1,217.26 1,217.28 0.0M
2022-04-25 1,223.19 1,223.86 1,223.19 1,223.86 0.0M
2022-04-22 1,250.72 1,250.83 1,250.72 1,250.83 0.0M
2022-04-21 1,262.95 1,263.88 1,262.95 1,263.88 0.0M
2022-04-20 1,262.14 1,262.25 1,262.14 1,262.25 0.0M
2022-04-19 1,261.60 1,261.60 1,261.13 1,261.60 0.0M
2022-04-14 1,267.33 1,267.85 1,267.33 1,267.85 0.0M
2022-04-13 1,265.98 1,265.98 1,264.18 1,264.18 0.0M
2022-04-12 1,256.38 1,256.38 1,255.76 1,255.76 0.0M
2022-04-11 1,259.65 1,259.65 1,259.58 1,259.58 0.0M
2022-04-08 1,259.31 1,259.31 1,256.78 1,256.78 0.0M
2022-04-07 1,247.33 1,248.22 1,247.33 1,248.22 0.0M
2022-04-06 1,251.43 1,251.43 1,251.25 1,251.43 0.0M
2022-04-05 1,275.66 1,275.66 1,274.69 1,275.66 0.0M
2022-04-04 1,273.22 1,274.04 1,273.22 1,274.04 0.0M
2022-04-01 1,262.03 1,262.03 1,261.73 1,261.73 0.0M
2022-03-31 1,254.70 1,254.70 1,254.13 1,254.13 0.0M
2022-03-30 1,267.30 1,267.53 1,267.30 1,267.53 0.0M
2022-03-29 1,264.79 1,264.79 1,264.70 1,264.70 0.0M
2022-03-28 1,257.38 1,257.38 1,256.70 1,256.70 0.0M
2022-03-25 1,250.58 1,251.26 1,250.58 1,250.58 0.0M
2022-03-24 1,250.00 1,250.66 1,250.00 1,250.66 0.0M
2022-03-23 1,249.06 1,249.06 1,248.81 1,248.81 0.0M
2022-03-22 1,242.81 1,244.02 1,242.81 1,244.02 0.0M
2022-03-21 1,234.03 1,234.42 1,234.03 1,234.42 0.0M
2022-03-18 1,231.73 1,232.33 1,231.73 1,232.33 0.0M
2022-03-17 1,217.26 1,217.68 1,217.26 1,217.68 0.0M
2022-03-16 1,209.66 1,209.99 1,209.66 1,209.99 0.0M
2022-03-15 1,181.99 1,181.99 1,180.58 1,180.58 0.0M
2022-03-14 1,193.37 1,193.43 1,193.37 1,193.43 0.0M
2022-03-11 1,187.49 1,188.25 1,187.49 1,188.25 0.0M
2022-03-10 1,164.66 1,164.66 1,163.87 1,163.87 0.0M
2022-03-09 1,162.69 1,163.15 1,162.69 1,163.15 0.0M
2022-03-08 1,127.81 1,128.60 1,127.81 1,128.60 0.0M
2022-03-07 1,118.43 1,118.43 1,118.35 1,118.35 0.0M
2022-03-04 1,151.45 1,151.45 1,151.04 1,151.04 0.0M
2022-03-03 1,181.88 1,181.88 1,181.65 1,181.65 0.0M
2022-03-02 1,193.60 1,193.60 1,192.94 1,192.94 0.0M
2022-03-01 1,195.92 1,196.32 1,195.92 1,196.32 0.0M
2022-02-28 1,197.75 1,198.39 1,197.75 1,198.39 0.0M
2022-02-25 1,188.27 1,189.30 1,188.27 1,189.30 0.0M
2022-02-24 1,162.80 1,162.80 1,161.81 1,161.81 0.0M
2022-02-23 1,202.58 1,202.59 1,202.58 1,202.59 0.0M
2022-02-22 1,200.37 1,200.81 1,200.37 1,200.81 0.0M
2022-02-21 1,197.14 1,197.54 1,197.14 1,197.54 0.0M
2022-02-18 1,224.79 1,224.79 1,224.61 1,224.61 0.0M
2022-02-17 1,239.82 1,239.82 1,239.61 1,239.61 0.0M
2022-02-16 1,248.43 1,249.02 1,248.43 1,248.43 0.0M
2022-02-15 1,250.29 1,251.02 1,250.29 1,250.29 0.0M
2022-02-14 1,239.17 1,239.17 1,238.78 1,238.78 0.0M
2022-02-11 1,269.38 1,269.71 1,269.38 1,269.71 0.0M
2022-02-10 1,270.28 1,270.28 1,269.90 1,269.90 0.0M
2022-02-09 1,270.85 1,271.45 1,270.85 1,271.45 0.0M
2022-02-08 1,264.75 1,264.75 1,264.04 1,264.04 0.0M
2022-02-07 1,274.69 1,274.95 1,274.69 1,274.95 0.0M
2022-02-04 1,277.80 1,277.80 1,277.53 1,277.53 0.0M
2022-02-03 1,291.78 1,291.78 1,291.61 1,291.61 0.0M
2022-02-02 1,304.18 1,304.90 1,304.18 1,304.90 0.0M
2022-02-01 1,290.07 1,290.16 1,290.07 1,290.16 0.0M
2022-01-31 1,272.19 1,272.19 1,271.80 1,271.80 0.0M
2022-01-28 1,271.11 1,271.11 1,270.32 1,270.32 0.0M
2022-01-27 1,285.49 1,285.62 1,285.49 1,285.62 0.0M
2022-01-26 1,287.04 1,287.04 1,286.51 1,286.51 0.0M
2022-01-25 1,262.27 1,262.27 1,262.00 1,262.00 0.0M
2022-01-24 1,255.18 1,256.05 1,255.18 1,256.05 0.0M
2022-01-21 1,327.54 1,327.54 1,327.14 1,327.14 0.0M
2022-01-20 1,358.95 1,358.95 1,358.74 1,358.74 0.0M
2022-01-19 1,357.21 1,357.21 1,356.59 1,356.59 0.0M
2022-01-18 1,362.98 1,362.98 1,362.68 1,362.68 0.0M
2022-01-17 1,380.31 1,380.47 1,380.31 1,380.47 0.0M
2022-01-14 1,385.66 1,385.66 1,385.25 1,385.25 0.0M
2022-01-13 1,406.72 1,407.25 1,406.72 1,407.25 0.0M
2022-01-12 1,407.85 1,407.85 1,407.23 1,407.23 0.0M
2022-01-11 1,405.54 1,405.54 1,404.45 1,404.45 0.0M
2022-01-10 1,396.97 1,396.97 1,396.57 1,396.57 0.0M
2022-01-07 1,428.72 1,428.72 1,427.80 1,427.80 0.0M
2022-01-06 1,430.57 1,430.57 1,430.37 1,430.37 0.0M
2022-01-05 1,451.33 1,451.54 1,451.33 1,451.54 0.0M
2022-01-04 1,450.04 1,450.04 1,449.86 1,449.86 0.0M
2022-01-03 1,457.10 1,457.10 1,456.60 1,456.60 0.0M