Euronext Growth All Share NR (ALASN)

ALASN
🏛️ 프랑스 →
1,115.44
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 1,111.88 1,111.88 1,111.88 1,111.88 0.0M
2023-12-28 1,108.89 1,108.89 1,108.89 1,108.89 0.0M
2023-12-27 1,106.91 1,106.91 1,106.91 1,106.91 0.0M
2023-12-22 1,097.75 1,097.75 1,097.75 1,097.75 0.0M
2023-12-21 1,093.35 1,093.35 1,093.35 1,093.35 0.0M
2023-12-20 1,093.63 1,093.63 1,093.63 1,093.63 0.0M
2023-12-19 1,086.05 1,086.05 1,086.05 1,086.05 0.0M
2023-12-18 1,084.27 1,084.27 1,084.27 1,084.27 0.0M
2023-12-15 1,079.71 1,079.71 1,079.71 1,079.71 0.0M
2023-12-14 1,073.07 1,073.07 1,073.07 1,073.07 0.0M
2023-12-13 1,066.74 1,066.74 1,066.74 1,066.74 0.0M
2023-12-12 1,069.20 1,069.20 1,069.20 1,069.20 0.0M
2023-12-11 1,073.96 1,073.96 1,073.96 1,073.96 0.0M
2023-12-08 1,075.50 1,075.50 1,075.50 1,075.50 0.0M
2023-12-07 1,069.55 1,069.55 1,069.55 1,069.55 0.0M
2023-12-06 1,073.93 1,073.93 1,073.93 1,073.93 0.0M
2023-12-05 1,067.58 1,067.58 1,067.58 1,067.58 0.0M
2023-12-04 1,061.77 1,061.77 1,061.77 1,061.77 0.0M
2023-12-01 1,069.21 1,069.21 1,069.21 1,069.21 0.0M
2023-11-30 1,067.49 1,067.49 1,067.49 1,067.49 0.0M
2023-11-29 1,066.25 1,066.25 1,066.25 1,066.25 0.0M
2023-11-28 1,063.35 1,063.35 1,063.35 1,063.35 0.0M
2023-11-27 1,066.37 1,066.37 1,066.37 1,066.37 0.0M
2023-11-24 1,067.73 1,067.73 1,067.73 1,067.73 0.0M
2023-11-23 1,064.06 1,064.06 1,064.06 1,064.06 0.0M
2023-11-22 1,061.65 1,061.65 1,061.65 1,061.65 0.0M
2023-11-21 1,066.00 1,066.00 1,066.00 1,066.00 0.0M
2023-11-20 1,068.45 1,068.45 1,068.45 1,068.45 0.0M
2023-11-17 1,065.06 1,065.06 1,065.06 1,065.06 0.0M
2023-11-16 1,063.93 1,063.93 1,063.93 1,063.93 0.0M
2023-11-15 1,065.15 1,065.15 1,065.15 1,065.15 0.0M
2023-11-14 1,061.97 1,061.97 1,061.97 1,061.97 0.0M
2023-11-13 1,054.02 1,054.02 1,054.02 1,054.02 0.0M
2023-11-10 1,052.43 1,052.43 1,052.43 1,052.43 0.0M
2023-11-09 1,053.08 1,053.08 1,053.08 1,053.08 0.0M
2023-11-08 1,049.91 1,049.91 1,049.91 1,049.91 0.0M
2023-11-07 1,050.29 1,050.29 1,050.29 1,050.29 0.0M
2023-11-06 1,059.40 1,059.40 1,059.40 1,059.40 0.0M
2023-11-03 1,060.23 1,060.23 1,060.23 1,060.23 0.0M
2023-11-02 1,052.01 1,052.01 1,052.01 1,052.01 0.0M
2023-11-01 1,042.72 1,042.72 1,042.72 1,042.72 0.0M
2023-10-31 1,034.43 1,034.43 1,034.43 1,034.43 0.0M
2023-10-30 1,030.51 1,030.51 1,030.51 1,030.51 0.0M
2023-10-27 1,034.32 1,034.32 1,034.32 1,034.32 0.0M
2023-10-26 1,029.10 1,029.10 1,029.10 1,029.10 0.0M
2023-10-25 1,030.14 1,030.14 1,030.14 1,030.14 0.0M
2023-10-24 1,039.79 1,039.79 1,039.79 1,039.79 0.0M
2023-10-23 1,039.81 1,039.81 1,039.81 1,039.81 0.0M
2023-10-20 1,046.31 1,046.31 1,046.31 1,046.31 0.0M
2023-10-19 1,054.47 1,054.47 1,054.47 1,054.47 0.0M
2023-10-18 1,061.91 1,061.91 1,061.91 1,061.91 0.0M
2023-10-17 1,068.88 1,068.88 1,068.88 1,068.88 0.0M
2023-10-16 1,071.77 1,071.77 1,071.77 1,071.77 0.0M
2023-10-13 1,078.52 1,078.52 1,078.52 1,078.52 0.0M
2023-10-12 1,084.72 1,084.72 1,084.72 1,084.72 0.0M
2023-10-11 1,084.20 1,084.20 1,084.20 1,084.20 0.0M
2023-10-10 1,087.62 1,087.62 1,087.62 1,087.62 0.0M
2023-10-09 1,086.36 1,086.36 1,086.36 1,086.36 0.0M
2023-10-06 1,083.93 1,083.93 1,083.93 1,083.93 0.0M
2023-10-05 1,087.98 1,087.98 1,087.98 1,087.98 0.0M
2023-10-04 1,089.25 1,089.25 1,089.25 1,089.25 0.0M
2023-10-03 1,101.53 1,101.53 1,101.53 1,101.53 0.0M
2023-10-02 1,115.22 1,115.22 1,115.22 1,115.22 0.0M
2023-09-29 1,118.50 1,118.50 1,118.50 1,118.50 0.0M
2023-09-28 1,113.10 1,113.10 1,113.10 1,113.10 0.0M
2023-09-27 1,119.70 1,119.70 1,119.70 1,119.70 0.0M
2023-09-26 1,123.00 1,123.00 1,123.00 1,123.00 0.0M
2023-09-25 1,132.76 1,132.76 1,132.76 1,132.76 0.0M
2023-09-22 1,139.51 1,139.51 1,139.51 1,139.51 0.0M
2023-09-21 1,138.88 1,138.88 1,138.88 1,138.88 0.0M
2023-09-20 1,150.43 1,150.43 1,150.43 1,150.43 0.0M
2023-09-19 1,149.47 1,149.47 1,149.47 1,149.47 0.0M
2023-09-18 1,151.54 1,151.54 1,151.54 1,151.54 0.0M
2023-09-15 1,158.39 1,158.39 1,158.39 1,158.39 0.0M
2023-09-14 1,160.31 1,160.31 1,160.31 1,160.31 0.0M
2023-09-13 1,159.34 1,159.34 1,159.34 1,159.34 0.0M
2023-09-12 1,163.94 1,163.94 1,163.94 1,163.94 0.0M
2023-09-11 1,170.57 1,170.57 1,170.57 1,170.57 0.0M
2023-09-08 1,170.83 1,170.83 1,170.83 1,170.83 0.0M
2023-09-07 1,168.77 1,168.77 1,168.77 1,168.77 0.0M
2023-09-06 1,173.82 1,173.82 1,173.82 1,173.82 0.0M
2023-09-05 1,178.60 1,178.60 1,178.60 1,178.60 0.0M
2023-09-04 1,180.17 1,180.17 1,180.17 1,180.17 0.0M
2023-09-01 1,179.64 1,179.64 1,179.64 1,179.64 0.0M
2023-08-31 1,182.68 1,182.68 1,182.68 1,182.68 0.0M
2023-08-30 1,183.09 1,183.09 1,183.09 1,183.09 0.0M
2023-08-29 1,182.64 1,182.64 1,182.64 1,182.64 0.0M
2023-08-28 1,180.75 1,180.75 1,180.75 1,180.75 0.0M
2023-08-25 1,180.29 1,180.29 1,180.29 1,180.29 0.0M
2023-08-24 1,182.12 1,182.12 1,182.12 1,182.12 0.0M
2023-08-23 1,187.69 1,187.69 1,187.69 1,187.69 0.0M
2023-08-22 1,190.33 1,190.33 1,190.33 1,190.33 0.0M
2023-08-21 1,185.14 1,185.14 1,185.14 1,185.14 0.0M
2023-08-18 1,179.06 1,179.06 1,179.06 1,179.06 0.0M
2023-08-17 1,193.09 1,193.09 1,193.09 1,193.09 0.0M
2023-08-16 1,200.28 1,200.28 1,200.28 1,200.28 0.0M
2023-08-15 1,204.94 1,204.94 1,204.94 1,204.94 0.0M
2023-08-14 1,211.39 1,211.39 1,211.39 1,211.39 0.0M
2023-08-11 1,207.34 1,207.34 1,207.34 1,207.34 0.0M
2023-08-10 1,211.02 1,211.02 1,211.02 1,211.02 0.0M
2023-08-09 1,214.23 1,214.23 1,214.23 1,214.23 0.0M
2023-08-08 1,209.81 1,209.81 1,209.81 1,209.81 0.0M
2023-08-07 1,216.63 1,216.63 1,216.63 1,216.63 0.0M
2023-08-04 1,227.09 1,227.09 1,227.09 1,227.09 0.0M
2023-08-03 1,219.07 1,219.07 1,219.07 1,219.07 0.0M
2023-08-02 1,217.42 1,217.42 1,217.42 1,217.42 0.0M
2023-08-01 1,226.75 1,226.75 1,226.75 1,226.75 0.0M
2023-07-31 1,227.74 1,227.74 1,227.74 1,227.74 0.0M
2023-07-28 1,228.59 1,228.59 1,228.59 1,228.59 0.0M
2023-07-27 1,231.64 1,231.64 1,231.64 1,231.64 0.0M
2023-07-26 1,223.31 1,223.31 1,223.31 1,223.31 0.0M
2023-07-25 1,228.04 1,228.04 1,228.04 1,228.04 0.0M
2023-07-24 1,226.10 1,226.10 1,226.10 1,226.10 0.0M
2023-07-21 1,220.31 1,220.31 1,220.31 1,220.31 0.0M
2023-07-20 1,223.40 1,223.40 1,223.40 1,223.40 0.0M
2023-07-19 1,219.14 1,219.14 1,219.14 1,219.14 0.0M
2023-07-18 1,212.56 1,212.56 1,212.56 1,212.56 0.0M
2023-07-17 1,213.36 1,213.36 1,213.36 1,213.36 0.0M
2023-07-14 1,218.95 1,218.95 1,218.95 1,218.95 0.0M
2023-07-13 1,216.72 1,216.72 1,216.72 1,216.72 0.0M
2023-07-12 1,215.99 1,215.99 1,215.99 1,215.99 0.0M
2023-07-11 1,207.39 1,207.39 1,207.39 1,207.39 0.0M
2023-07-10 1,201.92 1,201.92 1,201.92 1,201.92 0.0M
2023-07-07 1,198.41 1,198.41 1,198.41 1,198.41 0.0M
2023-07-06 1,194.52 1,194.52 1,194.52 1,194.52 0.0M
2023-07-05 1,207.73 1,207.73 1,207.73 1,207.73 0.0M
2023-07-04 1,205.80 1,205.80 1,205.80 1,205.80 0.0M
2023-07-03 1,205.44 1,205.44 1,205.44 1,205.44 0.0M
2023-06-30 1,202.44 1,202.44 1,202.44 1,202.44 0.0M
2023-06-29 1,198.48 1,198.48 1,198.48 1,198.48 0.0M
2023-06-28 1,194.88 1,194.88 1,194.88 1,194.88 0.0M
2023-06-27 1,193.11 1,193.11 1,193.11 1,193.11 0.0M
2023-06-26 1,199.55 1,199.55 1,199.55 1,199.55 0.0M
2023-06-23 1,199.35 1,199.35 1,199.35 1,199.35 0.0M
2023-06-22 1,214.32 1,214.32 1,214.32 1,214.32 0.0M
2023-06-21 1,218.85 1,218.85 1,218.85 1,218.85 0.0M
2023-06-20 1,223.70 1,223.70 1,223.70 1,223.70 0.0M
2023-06-19 1,230.87 1,230.87 1,230.87 1,230.87 0.0M
2023-06-16 1,234.97 1,234.97 1,234.97 1,234.97 0.0M
2023-06-15 1,237.78 1,237.78 1,237.78 1,237.78 0.0M
2023-06-14 1,238.62 1,238.62 1,238.62 1,238.62 0.0M
2023-06-13 1,238.13 1,238.13 1,238.13 1,238.13 0.0M
2023-06-12 1,231.78 1,231.78 1,231.78 1,231.78 0.0M
2023-06-09 1,234.38 1,234.38 1,234.38 1,234.38 0.0M
2023-06-08 1,228.46 1,228.46 1,228.46 1,228.46 0.0M
2023-06-07 1,226.42 1,226.42 1,226.42 1,226.42 0.0M
2023-06-06 1,224.22 1,224.22 1,224.22 1,224.22 0.0M
2023-06-05 1,225.41 1,225.41 1,225.41 1,225.41 0.0M
2023-06-02 1,221.40 1,221.40 1,221.40 1,221.40 0.0M
2023-06-01 1,210.30 1,210.30 1,210.30 1,210.30 0.0M
2023-05-31 1,204.37 1,204.37 1,204.37 1,204.37 0.0M
2023-05-30 1,203.20 1,203.20 1,203.20 1,203.20 0.0M
2023-05-29 1,205.70 1,205.70 1,205.70 1,205.70 0.0M
2023-05-26 1,205.04 1,205.04 1,205.04 1,205.04 0.0M
2023-05-25 1,199.10 1,199.10 1,199.10 1,199.10 0.0M
2023-05-24 1,199.73 1,199.73 1,199.73 1,199.73 0.0M
2023-05-23 1,205.68 1,205.68 1,205.68 1,205.68 0.0M
2023-05-22 1,203.22 1,203.22 1,203.22 1,203.22 0.0M
2023-05-19 1,205.99 1,205.99 1,205.99 1,205.99 0.0M
2023-05-18 1,205.99 1,201.68 1,201.68 1,201.68 0.0M
2023-05-17 1,199.29 1,199.29 1,199.29 1,199.29 0.0M
2023-05-16 1,199.61 1,199.61 1,199.61 1,199.61 0.0M
2023-05-15 1,204.88 1,204.88 1,204.88 1,204.88 0.0M
2023-05-12 1,199.44 1,199.44 1,199.44 1,199.44 0.0M
2023-05-11 1,200.13 1,200.13 1,200.13 1,200.13 0.0M
2023-05-10 1,202.12 1,202.12 1,202.12 1,202.12 0.0M
2023-05-09 1,199.40 1,199.40 1,199.40 1,199.40 0.0M
2023-05-08 1,204.35 1,204.35 1,204.35 1,204.35 0.0M
2023-05-05 1,196.53 1,196.53 1,196.53 1,196.53 0.0M
2023-05-04 1,186.95 1,186.95 1,186.95 1,186.95 0.0M
2023-05-03 1,185.75 1,185.75 1,185.75 1,185.75 0.0M
2023-05-02 1,187.39 1,187.39 1,187.39 1,187.39 0.0M
2023-04-28 1,193.08 1,193.08 1,193.08 1,193.08 0.0M
2023-04-27 1,190.55 1,190.55 1,190.55 1,190.55 0.0M
2023-04-26 1,191.71 1,191.71 1,191.71 1,191.71 0.0M
2023-04-25 1,196.81 1,196.81 1,196.81 1,196.81 0.0M
2023-04-24 1,200.41 1,200.41 1,200.41 1,200.41 0.0M
2023-04-21 1,205.35 1,205.35 1,205.35 1,205.35 0.0M
2023-04-20 1,208.52 1,208.52 1,208.52 1,208.52 0.0M
2023-04-19 1,211.37 1,211.37 1,211.37 1,211.37 0.0M
2023-04-18 1,218.91 1,218.91 1,218.91 1,218.91 0.0M
2023-04-17 1,217.35 1,217.35 1,217.35 1,217.35 0.0M
2023-04-14 1,216.42 1,216.42 1,216.42 1,216.42 0.0M
2023-04-13 1,212.13 1,212.13 1,212.13 1,212.13 0.0M
2023-04-12 1,211.02 1,211.02 1,211.02 1,211.02 0.0M
2023-04-11 1,215.83 1,215.83 1,215.83 1,215.83 0.0M
2023-04-06 1,222.80 1,222.80 1,222.80 1,222.80 0.0M
2023-04-05 1,222.14 1,222.14 1,222.14 1,222.14 0.0M
2023-04-04 1,225.30 1,225.30 1,225.30 1,225.30 0.0M
2023-04-03 1,233.91 1,233.91 1,233.91 1,233.91 0.0M
2023-03-31 1,224.53 1,224.53 1,224.53 1,224.53 0.0M
2023-03-30 1,224.73 1,224.73 1,224.73 1,224.73 0.0M
2023-03-29 1,215.01 1,215.01 1,215.01 1,215.01 0.0M
2023-03-28 1,217.72 1,217.72 1,217.72 1,217.72 0.0M
2023-03-27 1,218.56 1,218.56 1,218.56 1,218.56 0.0M
2023-03-24 1,219.85 1,219.85 1,219.85 1,219.85 0.0M
2023-03-23 1,237.51 1,237.51 1,237.51 1,237.51 0.0M
2023-03-22 1,231.09 1,231.09 1,231.09 1,231.09 0.0M
2023-03-21 1,227.41 1,227.41 1,227.41 1,227.41 0.0M
2023-03-20 1,227.35 1,227.35 1,227.35 1,227.35 0.0M
2023-03-17 1,233.91 1,233.91 1,233.91 1,233.91 0.0M
2023-03-16 1,237.82 1,237.82 1,237.82 1,237.82 0.0M
2023-03-15 1,236.35 1,236.35 1,236.35 1,236.35 0.0M
2023-03-14 1,254.12 1,254.12 1,254.12 1,254.12 0.0M
2023-03-13 1,248.48 1,248.48 1,248.48 1,248.48 0.0M
2023-03-10 1,264.55 1,264.55 1,264.55 1,264.55 0.0M
2023-03-09 1,277.50 1,277.50 1,277.50 1,277.50 0.0M
2023-03-08 1,281.48 1,281.48 1,281.48 1,281.48 0.0M
2023-03-07 1,281.61 1,281.61 1,281.61 1,281.61 0.0M
2023-03-06 1,290.21 1,290.21 1,290.21 1,290.21 0.0M
2023-03-03 1,294.69 1,294.69 1,294.69 1,294.69 0.0M
2023-03-02 1,284.99 1,284.99 1,284.99 1,284.99 0.0M
2023-03-01 1,289.79 1,289.79 1,289.79 1,289.79 0.0M
2023-02-28 1,290.81 1,290.81 1,290.81 1,290.81 0.0M
2023-02-27 1,288.57 1,288.57 1,288.57 1,288.57 0.0M
2023-02-24 1,284.25 1,284.25 1,284.25 1,284.25 0.0M
2023-02-23 1,284.10 1,284.10 1,284.10 1,284.10 0.0M
2023-02-22 1,279.61 1,279.61 1,279.61 1,279.61 0.0M
2023-02-21 1,289.03 1,289.03 1,289.03 1,289.03 0.0M
2023-02-20 1,294.53 1,294.53 1,294.53 1,294.53 0.0M
2023-02-17 1,290.18 1,290.18 1,290.15 1,290.15 0.0M
2023-02-16 1,292.04 1,292.04 1,292.04 1,292.04 0.0M
2023-02-15 1,288.68 1,288.68 1,288.68 1,288.68 0.0M
2023-02-14 1,290.08 1,290.08 1,290.08 1,290.08 0.0M
2023-02-13 1,272.35 1,272.35 1,272.35 1,272.35 0.0M
2023-02-10 1,292.67 1,292.67 1,292.67 1,292.67 0.0M
2023-02-09 1,299.44 1,299.44 1,299.44 1,299.44 0.0M
2023-02-08 1,290.19 1,290.19 1,290.19 1,290.19 0.0M
2023-02-07 1,291.41 1,291.41 1,291.14 1,291.41 0.0M
2023-02-06 1,298.40 1,298.40 1,298.40 1,298.40 0.0M
2023-02-03 1,306.14 1,306.14 1,306.14 1,306.14 0.0M
2023-02-02 1,303.21 1,303.21 1,303.21 1,303.21 0.0M
2023-02-01 1,297.92 1,297.92 1,297.92 1,297.92 0.0M
2023-01-31 1,293.76 1,293.76 1,293.76 1,293.76 0.0M
2023-01-30 1,291.63 1,291.63 1,291.63 1,291.63 0.0M
2023-01-27 1,298.76 1,298.76 1,298.76 1,298.76 0.0M
2023-01-26 1,296.61 1,296.61 1,296.61 1,296.61 0.0M
2023-01-25 1,292.03 1,292.03 1,292.03 1,292.03 0.0M
2023-01-24 1,295.75 1,295.75 1,295.75 1,295.75 0.0M
2023-01-23 1,298.92 1,298.92 1,298.92 1,298.92 0.0M
2023-01-20 1,291.14 1,291.14 1,291.03 1,291.03 0.0M
2023-01-19 1,283.53 1,283.53 1,283.53 1,283.53 0.0M
2023-01-18 1,298.70 1,298.70 1,298.70 1,298.70 0.0M
2023-01-17 1,290.21 1,290.21 1,290.21 1,290.21 0.0M
2023-01-16 1,281.69 1,281.69 1,281.69 1,281.69 0.0M
2023-01-13 1,293.49 1,293.49 1,293.49 1,293.49 0.0M
2023-01-12 1,285.23 1,285.23 1,285.23 1,285.23 0.0M
2023-01-11 1,286.93 1,286.93 1,286.93 1,286.93 0.0M
2023-01-10 1,278.82 1,278.82 1,278.82 1,278.82 0.0M
2023-01-09 1,274.72 1,274.72 1,274.72 1,274.72 0.0M
2023-01-06 1,271.19 1,271.19 1,271.19 1,271.19 0.0M
2023-01-05 1,275.56 1,275.56 1,275.56 1,275.56 0.0M
2023-01-04 1,311.56 1,311.56 1,311.56 1,311.56 0.0M
2023-01-03 1,254.77 1,254.77 1,254.77 1,254.77 0.0M
2023-01-02 1,244.28 1,244.28 1,244.28 1,244.28 0.0M