Euronext Growth All Share GR (ALASG)

ALASG
🏛️ 프랑스 →
1,167.05
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
2023-12-29 1,153.62 1,153.62 1,153.62 1,153.62 0.0M
2023-12-28 1,150.51 1,150.51 1,150.51 1,150.51 0.0M
2023-12-27 1,148.46 1,148.46 1,148.46 1,148.46 0.0M
2023-12-22 1,138.96 1,138.96 1,138.96 1,138.96 0.0M
2023-12-21 1,134.38 1,134.38 1,134.38 1,134.38 0.0M
2023-12-20 1,134.68 1,134.68 1,134.68 1,134.68 0.0M
2023-12-19 1,126.82 1,126.82 1,126.82 1,126.82 0.0M
2023-12-18 1,124.97 1,124.97 1,124.97 1,124.97 0.0M
2023-12-15 1,120.24 1,120.24 1,120.24 1,120.24 0.0M
2023-12-14 1,113.35 1,113.35 1,113.35 1,113.35 0.0M
2023-12-13 1,106.78 1,106.78 1,106.78 1,106.78 0.0M
2023-12-12 1,109.33 1,109.33 1,109.33 1,109.33 0.0M
2023-12-11 1,114.25 1,114.25 1,114.25 1,114.25 0.0M
2023-12-08 1,115.85 1,115.85 1,115.85 1,115.85 0.0M
2023-12-07 1,109.67 1,109.67 1,109.67 1,109.67 0.0M
2023-12-06 1,114.22 1,114.22 1,114.22 1,114.22 0.0M
2023-12-05 1,107.64 1,107.64 1,107.64 1,107.64 0.0M
2023-12-04 1,101.57 1,101.57 1,101.57 1,101.57 0.0M
2023-12-01 1,109.28 1,109.28 1,109.28 1,109.28 0.0M
2023-11-30 1,107.50 1,107.50 1,107.50 1,107.50 0.0M
2023-11-29 1,106.21 1,106.21 1,106.21 1,106.21 0.0M
2023-11-28 1,103.20 1,103.20 1,103.20 1,103.20 0.0M
2023-11-27 1,106.34 1,106.34 1,106.34 1,106.34 0.0M
2023-11-24 1,107.75 1,107.75 1,107.75 1,107.75 0.0M
2023-11-23 1,103.84 1,103.84 1,103.84 1,103.84 0.0M
2023-11-22 1,101.33 1,101.33 1,101.33 1,101.33 0.0M
2023-11-21 1,105.82 1,105.82 1,105.82 1,105.82 0.0M
2023-11-20 1,108.36 1,108.36 1,108.36 1,108.36 0.0M
2023-11-17 1,104.84 1,104.84 1,104.84 1,104.84 0.0M
2023-11-16 1,103.67 1,103.67 1,103.67 1,103.67 0.0M
2023-11-15 1,104.91 1,104.91 1,104.91 1,104.91 0.0M
2023-11-14 1,101.61 1,101.61 1,101.61 1,101.61 0.0M
2023-11-13 1,093.35 1,093.35 1,093.35 1,093.35 0.0M
2023-11-10 1,091.70 1,091.70 1,091.70 1,091.70 0.0M
2023-11-09 1,092.37 1,092.37 1,092.37 1,092.37 0.0M
2023-11-08 1,088.89 1,088.89 1,088.89 1,088.89 0.0M
2023-11-07 1,089.28 1,089.28 1,089.28 1,089.28 0.0M
2023-11-06 1,098.74 1,098.74 1,098.74 1,098.74 0.0M
2023-11-03 1,099.60 1,099.60 1,099.60 1,099.60 0.0M
2023-11-02 1,091.07 1,091.07 1,091.07 1,091.07 0.0M
2023-11-01 1,081.44 1,081.44 1,081.44 1,081.44 0.0M
2023-10-31 1,072.83 1,072.83 1,072.83 1,072.83 0.0M
2023-10-30 1,068.77 1,068.77 1,068.77 1,068.77 0.0M
2023-10-27 1,072.72 1,072.72 1,072.72 1,072.72 0.0M
2023-10-26 1,067.31 1,067.31 1,067.31 1,067.31 0.0M
2023-10-25 1,068.39 1,068.39 1,068.39 1,068.39 0.0M
2023-10-24 1,078.39 1,078.39 1,078.39 1,078.39 0.0M
2023-10-23 1,078.41 1,078.41 1,078.41 1,078.41 0.0M
2023-10-20 1,085.16 1,085.16 1,085.16 1,085.16 0.0M
2023-10-19 1,093.62 1,093.62 1,093.62 1,093.62 0.0M
2023-10-18 1,101.34 1,101.34 1,101.34 1,101.34 0.0M
2023-10-17 1,108.56 1,108.56 1,108.56 1,108.56 0.0M
2023-10-16 1,111.56 1,111.56 1,111.56 1,111.56 0.0M
2023-10-13 1,118.55 1,118.55 1,118.55 1,118.55 0.0M
2023-10-12 1,124.97 1,124.97 1,124.97 1,124.97 0.0M
2023-10-11 1,124.44 1,124.44 1,124.44 1,124.44 0.0M
2023-10-10 1,127.98 1,127.98 1,127.98 1,127.98 0.0M
2023-10-09 1,126.68 1,126.68 1,126.68 1,126.68 0.0M
2023-10-06 1,124.16 1,124.16 1,124.16 1,124.16 0.0M
2023-10-05 1,128.35 1,128.35 1,128.35 1,128.35 0.0M
2023-10-04 1,129.68 1,129.68 1,129.68 1,129.68 0.0M
2023-10-03 1,142.35 1,142.35 1,142.35 1,142.35 0.0M
2023-10-02 1,156.56 1,156.56 1,156.56 1,156.56 0.0M
2023-09-29 1,159.86 1,159.86 1,159.86 1,159.86 0.0M
2023-09-28 1,154.27 1,154.27 1,154.27 1,154.27 0.0M
2023-09-27 1,161.09 1,161.09 1,161.09 1,161.09 0.0M
2023-09-26 1,164.48 1,164.48 1,164.48 1,164.48 0.0M
2023-09-25 1,174.58 1,174.58 1,174.58 1,174.58 0.0M
2023-09-22 1,181.58 1,181.58 1,181.58 1,181.58 0.0M
2023-09-21 1,180.93 1,180.93 1,180.93 1,180.93 0.0M
2023-09-20 1,192.89 1,192.89 1,192.89 1,192.89 0.0M
2023-09-19 1,191.89 1,191.89 1,191.89 1,191.89 0.0M
2023-09-18 1,194.04 1,194.04 1,194.04 1,194.04 0.0M
2023-09-15 1,201.12 1,201.12 1,201.12 1,201.12 0.0M
2023-09-14 1,203.11 1,203.11 1,203.11 1,203.11 0.0M
2023-09-13 1,202.11 1,202.11 1,202.11 1,202.11 0.0M
2023-09-12 1,206.87 1,206.87 1,206.87 1,206.87 0.0M
2023-09-11 1,213.75 1,213.75 1,213.75 1,213.75 0.0M
2023-09-08 1,214.02 1,214.02 1,214.02 1,214.02 0.0M
2023-09-07 1,211.88 1,211.88 1,211.88 1,211.88 0.0M
2023-09-06 1,217.12 1,217.12 1,217.12 1,217.12 0.0M
2023-09-05 1,222.08 1,222.08 1,222.08 1,222.08 0.0M
2023-09-04 1,223.68 1,223.68 1,223.68 1,223.68 0.0M
2023-09-01 1,223.13 1,223.13 1,223.13 1,223.13 0.0M
2023-08-31 1,226.25 1,226.25 1,226.25 1,226.25 0.0M
2023-08-30 1,226.67 1,226.67 1,226.67 1,226.67 0.0M
2023-08-29 1,226.21 1,226.21 1,226.21 1,226.21 0.0M
2023-08-28 1,224.25 1,224.25 1,224.25 1,224.25 0.0M
2023-08-25 1,223.77 1,223.77 1,223.77 1,223.77 0.0M
2023-08-24 1,225.65 1,225.65 1,225.65 1,225.65 0.0M
2023-08-23 1,231.43 1,231.43 1,231.43 1,231.43 0.0M
2023-08-22 1,234.15 1,234.15 1,234.15 1,234.15 0.0M
2023-08-21 1,228.77 1,228.77 1,228.77 1,228.77 0.0M
2023-08-18 1,222.46 1,222.46 1,222.46 1,222.46 0.0M
2023-08-17 1,237.01 1,237.01 1,237.01 1,237.01 0.0M
2023-08-16 1,244.46 1,244.46 1,244.46 1,244.46 0.0M
2023-08-15 1,249.29 1,249.29 1,249.29 1,249.29 0.0M
2023-08-14 1,255.99 1,255.99 1,255.99 1,255.99 0.0M
2023-08-11 1,251.74 1,251.74 1,251.74 1,251.74 0.0M
2023-08-10 1,255.56 1,255.56 1,255.56 1,255.56 0.0M
2023-08-09 1,258.69 1,258.69 1,258.69 1,258.69 0.0M
2023-08-08 1,254.11 1,254.11 1,254.11 1,254.11 0.0M
2023-08-07 1,261.18 1,261.18 1,261.18 1,261.18 0.0M
2023-08-04 1,272.03 1,272.03 1,272.03 1,272.03 0.0M
2023-08-03 1,263.71 1,263.71 1,263.71 1,263.71 0.0M
2023-08-02 1,262.00 1,262.00 1,262.00 1,262.00 0.0M
2023-08-01 1,271.67 1,271.67 1,271.67 1,271.67 0.0M
2023-07-31 1,272.70 1,272.70 1,272.70 1,272.70 0.0M
2023-07-28 1,273.57 1,273.57 1,273.57 1,273.57 0.0M
2023-07-27 1,276.74 1,276.74 1,276.74 1,276.74 0.0M
2023-07-26 1,268.10 1,268.10 1,268.10 1,268.10 0.0M
2023-07-25 1,273.00 1,273.00 1,273.00 1,273.00 0.0M
2023-07-24 1,270.98 1,270.98 1,270.98 1,270.98 0.0M
2023-07-21 1,264.98 1,264.98 1,264.98 1,264.98 0.0M
2023-07-20 1,268.18 1,268.18 1,268.18 1,268.18 0.0M
2023-07-19 1,263.77 1,263.77 1,263.77 1,263.77 0.0M
2023-07-18 1,256.95 1,256.95 1,256.95 1,256.95 0.0M
2023-07-17 1,257.77 1,257.77 1,257.77 1,257.77 0.0M
2023-07-14 1,263.57 1,263.57 1,263.57 1,263.57 0.0M
2023-07-13 1,261.22 1,261.22 1,261.22 1,261.22 0.0M
2023-07-12 1,260.46 1,260.46 1,260.46 1,260.46 0.0M
2023-07-11 1,251.55 1,251.55 1,251.55 1,251.55 0.0M
2023-07-10 1,245.88 1,245.88 1,245.88 1,245.88 0.0M
2023-07-07 1,242.24 1,242.24 1,242.24 1,242.24 0.0M
2023-07-06 1,238.21 1,238.21 1,238.21 1,238.21 0.0M
2023-07-05 1,251.88 1,251.88 1,251.88 1,251.88 0.0M
2023-07-04 1,249.87 1,249.87 1,249.87 1,249.87 0.0M
2023-07-03 1,249.49 1,249.49 1,249.49 1,249.49 0.0M
2023-06-30 1,246.36 1,246.36 1,246.36 1,246.36 0.0M
2023-06-29 1,242.14 1,242.14 1,242.14 1,242.14 0.0M
2023-06-28 1,238.38 1,238.38 1,238.38 1,238.38 0.0M
2023-06-27 1,236.49 1,236.49 1,236.49 1,236.49 0.0M
2023-06-26 1,242.88 1,242.88 1,242.88 1,242.88 0.0M
2023-06-23 1,242.64 1,242.64 1,242.64 1,242.64 0.0M
2023-06-22 1,258.10 1,258.10 1,258.10 1,258.10 0.0M
2023-06-21 1,262.67 1,262.67 1,262.67 1,262.67 0.0M
2023-06-20 1,267.57 1,267.57 1,267.57 1,267.57 0.0M
2023-06-19 1,275.56 1,275.56 1,275.56 1,275.56 0.0M
2023-06-16 1,279.81 1,279.81 1,279.81 1,279.81 0.0M
2023-06-15 1,282.71 1,282.71 1,282.71 1,282.71 0.0M
2023-06-14 1,283.53 1,283.53 1,283.53 1,283.53 0.0M
2023-06-13 1,283.02 1,283.02 1,283.02 1,283.02 0.0M
2023-06-12 1,276.35 1,276.35 1,276.35 1,276.35 0.0M
2023-06-09 1,278.88 1,278.88 1,278.88 1,278.88 0.0M
2023-06-08 1,272.75 1,272.75 1,272.75 1,272.75 0.0M
2023-06-07 1,270.57 1,270.57 1,270.57 1,270.57 0.0M
2023-06-06 1,268.27 1,268.27 1,268.27 1,268.27 0.0M
2023-06-05 1,269.48 1,269.48 1,269.48 1,269.48 0.0M
2023-06-02 1,265.24 1,265.24 1,265.24 1,265.24 0.0M
2023-06-01 1,253.73 1,253.73 1,253.73 1,253.73 0.0M
2023-05-31 1,247.50 1,247.50 1,247.50 1,247.50 0.0M
2023-05-30 1,246.15 1,246.15 1,246.15 1,246.15 0.0M
2023-05-29 1,248.74 1,248.74 1,248.74 1,248.74 0.0M
2023-05-26 1,248.06 1,248.06 1,248.06 1,248.06 0.0M
2023-05-25 1,241.87 1,241.87 1,241.87 1,241.87 0.0M
2023-05-24 1,242.47 1,242.47 1,242.47 1,242.47 0.0M
2023-05-23 1,248.64 1,248.64 1,248.64 1,248.64 0.0M
2023-05-22 1,246.08 1,246.08 1,246.08 1,246.08 0.0M
2023-05-19 1,248.96 1,248.96 1,248.96 1,248.96 0.0M
2023-05-18 1,248.96 1,244.49 1,244.49 1,244.49 0.0M
2023-05-17 1,242.01 1,242.01 1,242.01 1,242.01 0.0M
2023-05-16 1,242.27 1,242.27 1,242.27 1,242.27 0.0M
2023-05-15 1,247.73 1,247.73 1,247.73 1,247.73 0.0M
2023-05-12 1,242.06 1,242.06 1,242.06 1,242.06 0.0M
2023-05-11 1,242.67 1,242.67 1,242.67 1,242.67 0.0M
2023-05-10 1,244.51 1,244.51 1,244.51 1,244.51 0.0M
2023-05-09 1,241.70 1,241.70 1,241.70 1,241.70 0.0M
2023-05-08 1,246.82 1,246.82 1,246.82 1,246.82 0.0M
2023-05-05 1,238.69 1,238.69 1,238.69 1,238.69 0.0M
2023-05-04 1,228.77 1,228.77 1,228.77 1,228.77 0.0M
2023-05-03 1,227.52 1,227.52 1,227.52 1,227.52 0.0M
2023-05-02 1,229.21 1,229.21 1,229.21 1,229.21 0.0M
2023-04-28 1,234.64 1,234.64 1,234.64 1,234.64 0.0M
2023-04-27 1,232.02 1,232.02 1,232.02 1,232.02 0.0M
2023-04-26 1,233.22 1,233.22 1,233.22 1,233.22 0.0M
2023-04-25 1,238.50 1,238.50 1,238.50 1,238.50 0.0M
2023-04-24 1,242.23 1,242.23 1,242.23 1,242.23 0.0M
2023-04-21 1,247.30 1,247.30 1,247.30 1,247.30 0.0M
2023-04-20 1,250.59 1,250.59 1,250.59 1,250.59 0.0M
2023-04-19 1,253.50 1,253.50 1,253.50 1,253.50 0.0M
2023-04-18 1,261.23 1,261.23 1,261.23 1,261.23 0.0M
2023-04-17 1,259.62 1,259.62 1,259.62 1,259.62 0.0M
2023-04-14 1,258.61 1,258.61 1,258.61 1,258.61 0.0M
2023-04-13 1,254.17 1,254.17 1,254.17 1,254.17 0.0M
2023-04-12 1,253.03 1,253.03 1,253.03 1,253.03 0.0M
2023-04-11 1,258.00 1,258.00 1,258.00 1,258.00 0.0M
2023-04-06 1,265.22 1,265.22 1,265.22 1,265.22 0.0M
2023-04-05 1,264.53 1,264.53 1,264.53 1,264.53 0.0M
2023-04-04 1,267.80 1,267.80 1,267.80 1,267.80 0.0M
2023-04-03 1,276.70 1,276.70 1,276.70 1,276.70 0.0M
2023-03-31 1,266.94 1,266.94 1,266.94 1,266.94 0.0M
2023-03-30 1,267.13 1,267.13 1,267.13 1,267.13 0.0M
2023-03-29 1,257.07 1,257.07 1,257.07 1,257.07 0.0M
2023-03-28 1,259.86 1,259.86 1,259.86 1,259.86 0.0M
2023-03-27 1,260.74 1,260.74 1,260.74 1,260.74 0.0M
2023-03-24 1,262.07 1,262.07 1,262.07 1,262.07 0.0M
2023-03-23 1,280.34 1,280.34 1,280.34 1,280.34 0.0M
2023-03-22 1,273.69 1,273.69 1,273.69 1,273.69 0.0M
2023-03-21 1,269.89 1,269.89 1,269.89 1,269.89 0.0M
2023-03-20 1,269.83 1,269.83 1,269.83 1,269.83 0.0M
2023-03-17 1,276.62 1,276.62 1,276.62 1,276.62 0.0M
2023-03-16 1,280.66 1,280.66 1,280.66 1,280.66 0.0M
2023-03-15 1.17 1.17 1.17 1.17 0.0M
2023-03-14 1,297.45 1,297.45 1,297.45 1,297.45 0.0M
2023-03-13 1,291.61 1,291.61 1,291.61 1,291.61 0.0M
2023-03-10 1,308.20 1,308.20 1,308.20 1,308.20 0.0M
2023-03-09 1,321.60 1,321.60 1,321.60 1,321.60 0.0M
2023-03-08 1,325.71 1,325.71 1,325.71 1,325.71 0.0M
2023-03-07 1,325.85 1,325.85 1,325.85 1,325.85 0.0M
2023-03-06 1,334.75 1,334.75 1,334.75 1,334.75 0.0M
2023-03-03 1,339.38 1,339.38 1,339.38 1,339.38 0.0M
2023-03-02 1,329.32 1,329.32 1,329.32 1,329.32 0.0M
2023-03-01 1,334.29 1,334.29 1,334.29 1,334.29 0.0M
2023-02-28 1,335.34 1,335.34 1,335.34 1,335.34 0.0M
2023-02-27 1,333.01 1,333.01 1,333.01 1,333.01 0.0M
2023-02-24 1,328.54 1,328.54 1,328.54 1,328.54 0.0M
2023-02-23 1,328.38 1,328.38 1,328.38 1,328.38 0.0M
2023-02-22 1,323.74 1,323.74 1,323.74 1,323.74 0.0M
2023-02-21 1,333.47 1,333.47 1,333.47 1,333.47 0.0M
2023-02-20 1,339.15 1,339.15 1,339.15 1,339.15 0.0M
2023-02-17 1,334.65 1,334.65 1,334.61 1,334.61 0.0M
2023-02-16 1,336.58 1,336.58 1,336.58 1,336.58 0.0M
2023-02-15 1,333.10 1,333.10 1,333.10 1,333.10 0.0M
2023-02-14 1,334.55 1,334.55 1,334.55 1,334.55 0.0M
2023-02-13 1,316.13 1,316.13 1,316.13 1,316.13 0.0M
2023-02-10 1,337.10 1,337.10 1,337.10 1,337.10 0.0M
2023-02-09 1,344.11 1,344.11 1,344.11 1,344.11 0.0M
2023-02-08 1,334.54 1,334.54 1,334.54 1,334.54 0.0M
2023-02-07 1,335.81 1,335.81 1,335.53 1,335.81 0.0M
2023-02-06 1,343.04 1,343.04 1,343.04 1,343.04 0.0M
2023-02-03 1,351.04 1,351.04 1,351.04 1,351.04 0.0M
2023-02-02 1,348.01 1,348.01 1,348.01 1,348.01 0.0M
2023-02-01 1,342.39 1,342.39 1,342.39 1,342.39 0.0M
2023-01-31 1,338.09 1,338.09 1,338.09 1,338.09 0.0M
2023-01-30 1,335.89 1,335.89 1,335.89 1,335.89 0.0M
2023-01-27 1,343.26 1,343.26 1,343.26 1,343.26 0.0M
2023-01-26 1,341.03 1,341.03 1,341.03 1,341.03 0.0M
2023-01-25 1,336.30 1,336.30 1,336.30 1,336.30 0.0M
2023-01-24 1,340.15 1,340.15 1,340.15 1,340.15 0.0M
2023-01-23 1,343.42 1,343.42 1,343.42 1,343.42 0.0M
2023-01-20 1,335.38 1,335.38 1,335.27 1,335.27 0.0M
2023-01-19 1,327.50 1,327.50 1,327.50 1,327.50 0.0M
2023-01-18 1,343.19 1,343.19 1,343.19 1,343.19 0.0M
2023-01-17 1,334.42 1,334.42 1,334.42 1,334.42 0.0M
2023-01-16 1,325.60 1,325.60 1,325.60 1,325.60 0.0M
2023-01-13 1,337.81 1,337.81 1,337.81 1,337.81 0.0M
2023-01-12 1,329.22 1,329.22 1,329.22 1,329.22 0.0M
2023-01-11 1,330.86 1,330.86 1,330.86 1,330.86 0.0M
2023-01-10 1,322.47 1,322.47 1,322.47 1,322.47 0.0M
2023-01-09 1,318.23 1,318.23 1,318.23 1,318.23 0.0M
2023-01-06 1,314.59 1,314.59 1,314.59 1,314.59 0.0M
2023-01-05 1,319.11 1,319.11 1,319.11 1,319.11 0.0M
2023-01-04 1,356.33 1,356.33 1,356.33 1,356.33 0.0M
2023-01-03 1,297.60 1,297.60 1,297.60 1,297.60 0.0M
2023-01-02 1,286.75 1,286.75 1,286.75 1,286.75 0.0M