Euronext Growth Bpifrance Innovation GR (NAOIG)

NAOIG
🏛️ 프랑스 →
1,004.04
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
2023-12-29 916.86 929.76 915.77 929.11 0.0M
2023-12-28 913.78 917.99 912.18 916.86 0.0M
2023-12-27 907.76 916.68 907.76 913.43 0.0M
2023-12-22 904.13 907.69 898.47 907.69 0.0M
2023-12-21 899.14 904.13 888.95 904.13 0.0M
2023-12-20 901.14 901.55 880.71 899.14 0.0M
2023-12-19 898.88 907.52 896.43 901.13 0.0M
2023-12-18 900.49 914.86 891.36 898.99 0.0M
2023-12-15 882.63 900.92 877.61 900.03 0.0M
2023-12-14 876.87 891.69 876.87 882.71 0.0M
2023-12-13 878.52 884.77 874.77 876.87 0.0M
2023-12-12 882.96 883.93 878.10 880.05 0.0M
2023-12-11 881.53 884.07 878.47 882.95 0.0M
2023-12-08 867.74 881.55 867.27 881.53 0.0M
2023-12-07 871.19 871.83 865.61 867.93 0.0M
2023-12-06 860.85 871.96 860.85 871.26 0.0M
2023-12-05 855.96 862.31 850.87 860.84 0.0M
2023-12-04 871.32 879.04 854.84 855.99 0.0M
2023-12-01 877.87 877.87 867.33 871.31 0.0M
2023-11-30 879.33 882.65 872.49 877.87 0.0M
2023-11-29 869.71 881.63 869.26 879.35 0.0M
2023-11-28 867.15 871.31 864.18 869.63 0.0M
2023-11-27 867.84 872.77 864.67 867.15 0.0M
2023-11-24 862.83 868.52 859.49 867.85 0.0M
2023-11-23 870.75 873.66 860.17 862.79 0.0M
2023-11-22 868.57 870.65 862.66 870.65 0.0M
2023-11-21 872.88 875.11 864.64 868.56 0.0M
2023-11-20 863.92 873.05 863.60 872.88 0.0M
2023-11-17 868.45 869.22 860.10 863.89 0.0M
2023-11-16 868.31 872.87 865.54 868.69 0.0M
2023-11-15 867.93 873.19 864.92 868.31 0.0M
2023-11-14 854.96 868.81 850.99 867.83 0.0M
2023-11-13 853.11 858.04 851.21 854.92 0.0M
2023-11-10 859.34 859.34 849.70 853.11 0.0M
2023-11-09 852.32 859.50 850.57 859.50 0.0M
2023-11-08 852.52 857.02 849.55 851.99 0.0M
2023-11-07 847.25 855.06 844.35 852.52 0.0M
2023-11-06 850.12 855.17 844.95 847.18 0.0M
2023-11-03 836.40 851.75 836.40 850.08 0.0M
2023-11-02 821.53 839.28 821.53 836.40 0.0M
2023-11-01 820.95 821.53 815.91 821.53 0.0M
2023-10-31 817.56 821.01 814.22 820.96 0.0M
2023-10-30 823.08 826.66 815.97 817.52 0.0M
2023-10-27 817.43 824.72 816.60 823.07 0.0M
2023-10-26 819.39 821.97 814.03 817.43 0.0M
2023-10-25 826.08 830.29 816.17 819.39 0.0M
2023-10-24 810.13 826.87 810.13 826.00 0.0M
2023-10-23 804.00 810.12 799.50 809.94 0.0M
2023-10-20 807.57 808.97 801.11 804.00 0.0M
2023-10-19 822.30 823.23 806.68 807.57 0.0M
2023-10-18 837.67 839.81 821.09 822.30 0.0M
2023-10-17 840.43 845.02 832.70 837.67 0.0M
2023-10-16 851.18 851.37 836.93 840.47 0.0M
2023-10-13 857.71 859.85 850.95 851.18 0.0M
2023-10-12 852.94 863.32 852.41 857.71 0.0M
2023-10-11 859.52 861.03 850.54 852.94 0.0M
2023-10-10 854.12 863.21 853.39 859.51 0.0M
2023-10-09 868.99 868.99 853.14 854.10 0.0M
2023-10-06 868.77 871.27 864.43 868.99 0.0M
2023-10-05 878.17 879.00 868.60 868.69 0.0M
2023-10-04 882.78 882.78 875.57 878.00 0.0M
2023-10-03 893.38 898.55 881.69 882.78 0.0M
2023-10-02 893.14 896.31 886.98 893.38 0.0M
2023-09-29 890.80 899.13 890.37 893.27 0.0M
2023-09-28 894.65 895.40 887.81 890.80 0.0M
2023-09-27 899.31 899.31 889.99 894.58 0.0M
2023-09-26 911.98 911.98 898.56 899.34 0.0M
2023-09-25 915.93 918.22 910.47 911.97 0.0M
2023-09-22 919.24 919.24 908.62 915.89 0.0M
2023-09-21 922.11 923.77 917.62 919.24 0.0M
2023-09-20 930.33 930.54 922.13 922.17 0.0M
2023-09-19 937.68 937.68 930.14 930.23 0.0M
2023-09-18 940.42 945.50 935.38 937.68 0.0M
2023-09-15 944.58 949.20 940.21 940.42 0.0M
2023-09-14 952.58 954.50 926.30 944.59 0.0M
2023-09-13 968.56 968.56 949.39 952.57 0.0M
2023-09-12 982.48 987.59 963.46 968.56 0.0M
2023-09-11 979.83 984.75 979.43 982.48 0.0M
2023-09-08 976.52 982.01 975.11 979.77 0.0M
2023-09-07 979.62 984.20 973.67 976.85 0.0M
2023-09-06 990.17 991.02 977.97 979.62 0.0M
2023-09-05 988.76 991.75 984.50 990.17 0.0M
2023-09-04 986.19 995.24 986.19 988.59 0.0M
2023-09-01 995.99 997.89 984.81 986.19 0.0M
2023-08-31 990.10 998.26 989.12 996.37 0.0M
2023-08-30 982.43 993.51 980.62 989.92 0.0M
2023-08-29 976.97 982.83 974.35 982.43 0.0M
2023-08-28 973.31 979.12 973.31 976.99 0.0M
2023-08-25 985.61 986.45 973.25 973.25 0.0M
2023-08-24 991.95 998.28 984.13 985.61 0.0M
2023-08-23 989.77 995.12 988.64 991.90 0.0M
2023-08-22 981.05 993.63 981.05 989.71 0.0M
2023-08-21 972.28 986.55 971.40 981.03 0.0M
2023-08-18 980.18 980.18 961.69 972.28 0.0M
2023-08-17 995.69 996.07 980.05 980.18 0.0M
2023-08-16 996.00 997.36 989.95 995.71 0.0M
2023-08-15 1,002.95 1,005.17 993.71 996.52 0.0M
2023-08-14 1,000.64 1,005.07 999.62 1,002.97 0.0M
2023-08-11 1,003.00 1,003.16 997.14 1,000.64 0.0M
2023-08-10 1,008.37 1,010.04 998.18 1,003.00 0.0M
2023-08-09 1,000.36 1,008.56 997.57 1,008.56 0.0M
2023-08-08 997.72 1,002.75 993.84 998.99 0.0M
2023-08-07 992.44 999.91 991.62 997.71 0.0M
2023-08-04 987.40 992.47 986.10 992.38 0.0M
2023-08-03 985.80 988.29 981.97 987.40 0.0M
2023-08-02 999.55 999.55 983.82 985.80 0.0M
2023-08-01 1,004.32 1,006.37 999.08 999.50 0.0M
2023-07-31 1,010.70 1,012.78 1,002.21 1,004.35 0.0M
2023-07-28 1,006.50 1,010.85 1,001.55 1,010.63 0.0M
2023-07-27 992.83 1,010.59 992.83 1,006.50 0.0M
2023-07-26 991.44 993.97 989.77 992.83 0.0M
2023-07-25 989.53 995.35 987.06 991.42 0.0M
2023-07-24 986.16 991.68 984.72 989.55 0.0M
2023-07-21 993.90 995.35 981.68 986.06 0.0M
2023-07-20 985.76 996.80 981.77 995.29 0.0M
2023-07-19 964.25 987.91 964.25 985.76 0.0M
2023-07-18 976.34 978.90 963.76 964.25 0.0M
2023-07-17 974.06 977.34 969.49 976.39 0.0M
2023-07-14 968.96 975.25 966.25 974.01 0.0M
2023-07-13 967.86 972.41 964.99 968.96 0.0M
2023-07-12 954.26 969.93 953.54 967.81 0.0M
2023-07-11 967.38 967.38 948.54 954.25 0.0M
2023-07-10 972.40 974.58 960.22 967.36 0.0M
2023-07-07 968.07 973.09 959.94 972.40 0.0M
2023-07-06 982.61 983.82 966.02 967.90 0.0M
2023-07-05 978.92 985.33 974.32 982.46 0.0M
2023-07-04 981.08 981.73 973.77 978.92 0.0M
2023-07-03 978.46 983.30 978.20 981.13 0.0M
2023-06-30 966.76 980.44 966.76 979.13 0.0M
2023-06-29 967.35 970.58 962.83 966.73 0.0M
2023-06-28 959.12 968.43 958.62 966.94 0.0M
2023-06-27 970.54 972.92 956.44 959.10 0.0M
2023-06-26 976.38 976.39 961.66 970.44 0.0M
2023-06-23 984.32 991.40 976.27 976.38 0.0M
2023-06-22 995.39 995.39 973.52 983.24 0.0M
2023-06-21 999.03 1,001.57 993.16 995.39 0.0M
2023-06-20 1,004.55 1,006.56 995.62 999.00 0.0M
2023-06-19 1,004.63 1,006.84 1,000.70 1,004.55 0.0M
2023-06-16 1,010.83 1,021.13 1,003.91 1,004.63 0.0M
2023-06-15 1,006.95 1,010.83 999.74 1,010.83 0.0M
2023-06-14 1,005.21 1,008.75 1,001.56 1,007.03 0.0M
2023-06-13 1,000.79 1,008.46 1,000.48 1,005.10 0.0M
2023-06-12 996.77 1,003.41 996.59 1,000.79 0.0M
2023-06-09 1,002.52 1,004.17 992.01 996.77 0.0M
2023-06-08 1,000.11 1,004.87 996.67 1,002.56 0.0M
2023-06-07 1,005.03 1,005.53 996.80 1,000.57 0.0M
2023-06-06 1,000.41 1,008.42 997.89 1,005.19 0.0M
2023-06-05 986.60 1,002.18 984.03 1,000.41 0.0M
2023-06-02 973.20 986.46 973.20 985.40 0.0M
2023-06-01 953.68 967.44 953.68 966.38 0.0M
2023-05-31 953.44 954.89 947.09 953.15 0.0M
2023-05-30 941.67 955.24 941.34 950.70 0.0M
2023-05-29 934.31 942.05 934.31 941.68 0.0M
2023-05-26 928.51 934.63 924.27 934.40 0.0M
2023-05-25 926.53 929.99 923.12 928.51 0.0M
2023-05-24 936.82 936.82 924.29 926.59 0.0M
2023-05-23 936.05 941.75 933.72 936.82 0.0M
2023-05-22 936.03 938.75 931.78 936.00 0.0M
2023-05-19 932.30 936.78 931.98 936.34 0.0M
2023-05-18 934.55 935.02 928.61 932.30 0.0M
2023-05-17 937.82 937.82 929.12 932.13 0.0M
2023-05-16 934.03 944.16 933.67 937.79 0.0M
2023-05-15 932.48 935.43 928.88 934.03 0.0M
2023-05-12 933.35 935.87 927.19 932.20 0.0M
2023-05-11 937.45 937.45 930.47 933.35 0.0M
2023-05-10 940.60 945.32 936.61 937.42 0.0M
2023-05-09 945.69 947.67 937.99 940.60 0.0M
2023-05-08 933.19 945.69 932.84 945.69 0.0M
2023-05-05 925.50 934.31 924.81 933.19 0.0M
2023-05-04 931.69 932.83 921.34 925.50 0.0M
2023-05-03 933.61 938.35 927.48 931.69 0.0M
2023-05-02 933.41 942.35 931.03 933.64 0.0M
2023-04-28 928.17 936.89 926.86 933.41 0.0M
2023-04-27 927.45 931.32 924.51 928.21 0.0M
2023-04-26 935.93 935.93 923.83 927.46 0.0M
2023-04-25 946.01 946.01 935.00 935.93 0.0M
2023-04-24 954.66 956.95 945.95 945.95 0.0M
2023-04-21 966.21 966.21 948.39 955.33 0.0M
2023-04-20 971.40 971.40 962.63 966.25 0.0M
2023-04-19 962.71 980.35 962.30 971.40 0.0M
2023-04-18 959.55 972.60 959.55 962.72 0.0M
2023-04-17 965.37 969.16 957.88 959.55 0.0M
2023-04-14 963.16 968.92 961.28 965.37 0.0M
2023-04-13 965.50 968.25 960.60 963.90 0.0M
2023-04-12 974.52 976.49 963.70 965.50 0.0M
2023-04-11 978.13 986.31 970.69 974.40 0.0M
2023-04-06 982.54 984.70 976.12 976.12 0.0M
2023-04-05 986.07 987.51 978.97 983.30 0.0M
2023-04-04 986.38 993.63 985.29 985.90 0.0M
2023-04-03 988.61 991.07 984.02 986.45 0.0M
2023-03-31 992.87 994.24 983.28 988.60 0.0M
2023-03-30 977.96 993.20 977.96 992.81 0.0M
2023-03-29 974.64 982.93 973.89 977.98 0.0M
2023-03-28 975.69 980.59 969.16 974.64 0.0M
2023-03-27 965.54 978.05 963.48 975.47 0.0M
2023-03-24 1,001.69 1,004.24 962.81 965.55 0.0M
2023-03-23 998.48 1,003.16 993.09 1,001.69 0.0M
2023-03-22 996.62 1,003.62 994.19 998.48 0.0M
2023-03-21 993.37 1,002.37 992.98 996.62 0.0M
2023-03-20 1,002.87 1,002.87 977.77 997.25 0.0M
2023-03-17 1,004.03 1,013.05 995.97 1,002.95 0.0M
2023-03-16 989.51 1,004.03 988.75 1,004.03 0.0M
2023-03-15 1,020.10 1,020.21 988.70 989.49 0.0M
2023-03-14 1,007.17 1,023.75 1,005.44 1,020.10 0.0M
2023-03-13 1,036.62 1,036.62 996.35 1,007.18 0.0M
2023-03-10 1,048.39 1,048.39 1,033.02 1,036.53 0.0M
2023-03-09 1,048.21 1,050.50 1,043.34 1,048.40 0.0M
2023-03-08 1,046.31 1,051.52 1,041.70 1,049.08 0.0M
2023-03-07 1,051.32 1,051.32 1,041.58 1,046.35 0.0M
2023-03-06 1,063.87 1,064.62 1,048.35 1,051.01 0.0M
2023-03-03 1,063.89 1,072.26 1,062.42 1,064.06 0.0M
2023-03-02 1,059.60 1,067.84 1,056.62 1,063.39 0.0M
2023-03-01 1,059.44 1,067.06 1,053.91 1,059.59 0.0M
2023-02-28 1,054.78 1,060.16 1,051.57 1,059.47 0.0M
2023-02-27 1,048.23 1,061.35 1,047.08 1,055.09 0.0M
2023-02-24 1,056.87 1,056.87 1,044.62 1,048.22 0.0M
2023-02-23 1,046.21 1,058.68 1,045.33 1,056.86 0.0M
2023-02-22 1,059.74 1,059.87 1,042.54 1,046.29 0.0M
2023-02-21 1,072.05 1,072.10 1,058.55 1,059.74 0.0M
2023-02-20 1,067.41 1,074.77 1,063.00 1,071.93 0.0M
2023-02-17 1,077.98 1,077.98 1,064.87 1,067.40 0.0M
2023-02-16 1,079.54 1,083.57 1,067.20 1,077.98 0.0M
2023-02-15 1,079.50 1,083.11 1,076.94 1,079.43 0.0M
2023-02-14 1,085.35 1,086.26 1,077.05 1,079.41 0.0M
2023-02-13 1,085.62 1,088.58 1,080.95 1,085.35 0.0M
2023-02-10 1,088.55 1,088.55 1,081.61 1,085.59 0.0M
2023-02-09 1,088.53 1,096.26 1,086.91 1,088.53 0.0M
2023-02-08 1,079.53 1,095.58 1,079.53 1,088.53 0.0M
2023-02-07 1,082.31 1,083.40 1,075.71 1,079.56 0.0M
2023-02-06 1,079.90 1,085.37 1,073.74 1,082.35 0.0M
2023-02-03 1,077.77 1,082.30 1,068.13 1,080.11 0.0M
2023-02-02 1,061.91 1,081.15 1,061.91 1,077.78 0.0M
2023-02-01 1,059.39 1,071.11 1,058.74 1,061.84 0.0M
2023-01-31 1,056.53 1,061.08 1,053.54 1,059.39 0.0M
2023-01-30 1,065.56 1,066.41 1,054.77 1,056.53 0.0M
2023-01-27 1,073.13 1,074.15 1,062.52 1,065.62 0.0M
2023-01-26 1,059.77 1,074.05 1,059.77 1,073.06 0.0M
2023-01-25 1,066.23 1,066.32 1,053.55 1,058.91 0.0M
2023-01-24 1,072.20 1,075.24 1,061.56 1,066.23 0.0M
2023-01-23 1,068.41 1,077.08 1,067.20 1,072.20 0.0M
2023-01-20 1,061.75 1,074.55 1,061.75 1,067.87 0.0M
2023-01-19 1,089.48 1,089.48 1,057.15 1,061.54 0.0M
2023-01-18 1,094.08 1,097.40 1,087.64 1,089.45 0.0M
2023-01-17 1,089.78 1,098.04 1,089.35 1,094.06 0.0M
2023-01-16 1,087.48 1,094.66 1,086.63 1,089.71 0.0M
2023-01-13 1,075.72 1,095.52 1,075.72 1,087.48 0.0M
2023-01-12 1,069.77 1,078.60 1,068.86 1,075.71 0.0M
2023-01-11 1,072.63 1,074.21 1,064.81 1,069.72 0.0M
2023-01-10 1,081.82 1,082.80 1,071.52 1,072.62 0.0M
2023-01-09 1,066.50 1,085.17 1,061.39 1,081.83 0.0M
2023-01-06 1,064.18 1,073.34 1,063.44 1,066.41 0.0M
2023-01-05 1,075.95 1,075.95 1,063.26 1,064.18 0.0M
2023-01-04 1,072.34 1,077.12 1,068.29 1,075.95 0.0M
2023-01-03 1,072.95 1,084.08 1,072.06 1,072.34 0.0M
2023-01-02 1,048.87 1,074.55 1,048.87 1,072.95 0.0M