Facephi Biometria SA

FACE
🏛️ 프랑스 →
2.68
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 4.00 4.00 3.70 4.00 0.0M
2021-12-30 4.20 4.40 4.00 4.00 0.0M
2021-12-29 4.40 4.40 4.20 4.20 0.0M
2021-12-28 4.50 4.50 4.30 4.40 0.0M
2021-12-27 4.50 4.50 4.50 4.50 0.0M
2021-12-24 4.33 4.33 4.33 4.33 0.0M
2021-12-23 4.10 4.32 4.10 4.32 0.0M
2021-12-22 4.10 4.10 4.10 4.10 0.0M
2021-12-21 4.09 4.09 4.09 4.09 0.0M
2021-12-20 4.09 4.09 4.09 4.09 0.0M
2021-12-17 3.93 4.08 3.93 4.08 0.0M
2021-12-16 4.00 4.00 3.92 3.92 0.0M
2021-12-15 4.01 4.01 4.01 4.01 0.0M
2021-12-14 4.01 4.01 4.01 4.01 0.0M
2021-12-13 4.06 4.06 4.00 4.00 0.0M
2021-12-10 4.10 4.10 4.00 4.00 0.0M
2021-12-09 4.20 4.20 4.10 4.10 0.0M
2021-12-08 4.19 4.20 4.19 4.20 0.0M
2021-12-07 4.19 4.19 4.19 4.19 0.0M
2021-12-06 4.19 4.19 4.19 4.19 0.0M
2021-12-03 4.20 4.20 4.20 4.20 0.0M
2021-12-02 4.20 4.20 4.20 4.20 0.0M
2021-12-01 4.20 4.20 4.20 4.20 0.0M
2021-11-30 4.21 4.21 4.20 4.20 0.0M
2021-11-29 4.20 4.20 4.20 4.20 0.0M
2021-11-26 4.26 4.26 4.20 4.20 0.0M
2021-11-25 4.26 4.26 4.26 4.26 0.0M
2021-11-24 4.40 4.40 4.25 4.25 0.0M
2021-11-23 4.40 4.40 4.40 4.40 0.0M
2021-11-22 4.11 4.40 4.11 4.40 0.0M
2021-11-19 4.10 4.10 4.10 4.10 0.0M
2021-11-18 4.10 4.10 4.10 4.10 0.0M
2021-11-17 4.10 4.10 4.10 4.10 0.0M
2021-11-16 3.81 4.10 3.81 4.10 0.0M
2021-11-15 4.49 4.49 3.80 3.80 0.0M
2021-11-12 4.50 4.50 4.50 4.50 0.0M
2021-11-11 4.50 4.50 4.50 4.50 0.0M
2021-11-10 4.50 4.50 4.50 4.50 0.0M
2021-11-09 4.50 4.50 4.50 4.50 0.0M
2021-11-08 4.69 4.70 4.50 4.50 0.0M
2021-11-05 4.69 4.69 4.69 4.69 0.0M
2021-11-04 4.69 4.69 4.69 4.69 0.0M
2021-11-03 4.69 4.69 4.69 4.69 0.0M
2021-11-02 4.69 4.69 4.69 4.69 0.0M
2021-11-01 4.69 4.69 4.69 4.69 0.0M
2021-10-29 4.69 4.69 4.69 4.69 0.0M
2021-10-28 4.70 4.70 4.70 4.70 0.0M
2021-10-27 4.61 4.70 4.61 4.70 0.0M
2021-10-26 4.61 4.61 4.61 4.61 0.0M
2021-10-25 4.61 4.61 4.61 4.61 0.0M
2021-10-22 4.41 4.60 4.41 4.60 0.0M
2021-10-21 4.40 4.40 4.40 4.40 0.0M
2021-10-20 4.40 4.40 4.40 4.40 0.0M
2021-10-19 4.40 4.40 4.40 4.40 0.0M
2021-10-18 4.40 4.40 4.40 4.40 0.0M
2021-10-15 4.40 4.40 4.40 4.40 0.0M
2021-10-14 4.40 4.40 4.40 4.40 0.0M
2021-10-13 4.40 4.40 4.40 4.40 0.0M
2021-10-12 4.34 4.34 4.34 4.34 0.0M
2021-10-11 4.33 4.33 4.33 4.33 0.0M
2021-10-08 4.33 4.33 4.33 4.33 0.0M
2021-10-07 4.34 4.34 4.34 4.34 0.0M
2021-10-06 4.26 4.34 4.26 4.34 0.0M
2021-10-05 4.25 4.25 4.25 4.25 0.0M
2021-10-04 4.25 4.25 4.25 4.25 0.0M
2021-10-01 4.24 4.24 4.24 4.24 0.0M
2021-09-30 4.24 4.24 4.24 4.24 0.0M
2021-09-29 4.23 4.23 4.23 4.23 0.0M
2021-09-28 4.23 4.23 4.23 4.23 0.0M
2021-09-27 4.22 4.22 4.22 4.22 0.0M
2021-09-24 4.22 4.22 4.22 4.22 0.0M
2021-09-23 4.22 4.22 4.22 4.22 0.0M
2021-09-22 4.21 4.21 4.21 4.21 0.0M
2021-09-21 4.21 4.21 4.21 4.21 0.0M
2021-09-20 4.46 4.46 4.20 4.20 0.0M
2021-09-17 4.55 4.55 4.45 4.45 0.0M
2021-09-16 4.79 4.79 4.55 4.55 0.0M
2021-09-14 4.98 4.98 4.80 4.80 0.0M
2021-09-13 4.99 4.99 4.99 4.99 0.0M
2021-09-10 5.00 5.00 5.00 5.00 0.0M
2021-09-09 5.00 5.00 5.00 5.00 0.0M
2021-09-08 5.00 5.00 5.00 5.00 0.0M
2021-09-07 5.00 5.00 5.00 5.00 0.0M
2021-09-06 5.00 5.00 5.00 5.00 0.0M
2021-09-03 4.80 5.00 4.80 5.00 0.0M
2021-09-02 4.70 4.80 4.70 4.80 0.0M
2021-09-01 4.61 4.70 4.61 4.70 0.0M
2021-08-31 4.61 4.61 4.61 4.61 0.0M
2021-08-30 4.61 4.61 4.61 4.61 0.0M
2021-08-27 4.61 4.61 4.61 4.61 0.0M
2021-08-26 4.61 4.61 4.61 4.61 0.0M
2021-08-25 4.61 4.61 4.61 4.61 0.0M
2021-08-24 4.51 4.60 4.51 4.60 0.0M
2021-08-23 4.51 4.51 4.51 4.51 0.0M
2021-08-20 4.51 4.51 4.51 4.51 0.0M
2021-08-19 4.51 4.51 4.51 4.51 0.0M
2021-08-18 4.30 4.50 4.30 4.50 0.0M
2021-08-17 4.50 4.50 4.30 4.30 0.0M
2021-08-16 4.51 4.51 4.50 4.50 0.0M
2021-08-13 4.51 4.51 4.51 4.51 0.0M
2021-08-12 4.00 4.80 4.00 4.50 0.0M
2021-08-11 4.00 4.00 4.00 4.00 0.0M
2021-08-10 4.00 4.00 4.00 4.00 0.0M
2021-08-09 4.58 4.58 4.00 4.00 0.0M
2021-08-06 4.58 4.58 4.58 4.58 0.0M
2021-08-05 4.58 4.58 4.58 4.58 0.0M
2021-08-04 4.58 4.58 4.58 4.58 0.0M
2021-08-03 4.59 4.59 4.59 4.59 0.0M
2021-08-02 4.60 4.60 4.60 4.60 0.0M
2021-07-30 4.60 4.60 4.60 4.60 0.0M
2021-07-29 4.60 4.60 4.60 4.60 0.0M
2021-07-28 4.60 4.60 4.60 4.60 0.0M
2021-07-27 4.70 4.70 4.60 4.60 0.0M
2021-07-26 4.71 4.80 4.70 4.70 0.0M
2021-07-23 4.71 4.71 4.71 4.71 0.0M
2021-07-22 4.71 4.71 4.71 4.71 0.0M
2021-07-21 4.71 4.71 4.71 4.71 0.0M
2021-07-20 4.71 4.71 4.71 4.71 0.0M
2021-07-19 4.71 4.71 4.71 4.71 0.0M
2021-07-16 4.71 4.71 4.71 4.71 0.0M
2021-07-15 4.71 4.71 4.71 4.71 0.0M
2021-07-14 4.70 4.70 4.70 4.70 0.0M
2021-07-13 4.70 4.70 4.70 4.70 0.0M
2021-07-12 4.70 4.70 4.70 4.70 0.0M
2021-07-09 4.82 4.82 4.70 4.70 0.0M
2021-07-08 4.90 4.90 4.82 4.82 0.0M
2021-07-07 4.90 4.90 4.90 4.90 0.0M
2021-07-06 5.00 5.00 4.89 4.89 0.0M
2021-07-05 5.00 5.00 5.00 5.00 0.0M
2021-07-02 5.00 5.00 5.00 5.00 0.0M
2021-07-01 4.85 5.00 4.85 5.00 0.0M
2021-06-30 5.19 5.19 4.85 4.85 0.0M
2021-06-29 5.19 5.19 5.19 5.19 0.0M
2021-06-28 5.19 5.19 5.19 5.19 0.0M
2021-06-25 5.19 5.19 5.19 5.19 0.0M
2021-06-24 5.19 5.19 5.19 5.19 0.0M
2021-06-23 5.19 5.19 5.19 5.19 0.0M
2021-06-22 5.18 5.18 5.18 5.18 0.0M
2021-06-21 5.19 5.19 5.19 5.19 0.0M
2021-06-18 5.20 5.20 5.20 5.20 0.0M
2021-06-17 5.20 5.20 4.70 5.20 0.0M
2021-06-16 5.20 5.20 5.20 5.20 0.0M
2021-06-15 5.08 5.08 5.08 5.08 0.0M
2021-06-14 5.09 5.09 5.09 5.09 0.0M
2021-06-11 4.69 5.10 4.69 5.10 0.0M
2021-06-10 4.70 4.70 4.70 4.70 0.0M
2021-06-09 4.80 4.80 4.70 4.70 0.0M
2021-06-08 4.80 4.80 4.80 4.80 0.0M
2021-06-07 4.71 4.80 4.71 4.80 0.0M
2021-06-04 4.71 4.71 4.71 4.71 0.0M
2021-06-03 4.30 4.70 4.30 4.70 0.0M
2021-06-02 4.20 4.30 4.20 4.30 0.0M
2021-06-01 4.20 4.20 4.20 4.20 0.0M
2021-05-31 4.20 4.20 4.20 4.20 0.0M
2021-05-28 3.90 4.20 3.90 4.20 0.0M
2021-05-27 3.65 3.90 3.65 3.90 0.0M
2021-05-26 3.65 3.65 3.65 3.65 0.0M
2021-05-25 3.78 3.78 3.64 3.64 0.0M
2021-05-24 3.78 3.78 3.78 3.78 0.0M
2021-05-21 3.78 3.78 3.78 3.78 0.0M
2021-05-20 3.88 3.88 3.78 3.78 0.0M
2021-05-19 3.89 3.89 3.88 3.88 0.0M
2021-05-18 3.89 3.89 3.89 3.89 0.0M
2021-05-17 3.89 3.89 3.89 3.89 0.0M
2021-05-14 3.89 3.89 3.89 3.89 0.0M
2021-05-13 3.89 3.89 3.89 3.89 0.0M
2021-05-12 3.90 3.90 3.90 3.90 0.0M
2021-05-11 3.90 3.90 3.90 3.90 0.0M
2021-05-10 3.90 3.90 3.90 3.90 0.0M
2021-05-07 4.00 4.00 3.90 3.90 0.0M
2021-05-06 4.00 4.00 4.00 4.00 0.0M
2021-05-05 4.00 4.00 4.00 4.00 0.0M
2021-05-04 4.01 4.01 4.01 4.01 0.0M
2021-05-03 4.01 4.01 4.01 4.01 0.0M
2021-04-30 4.01 4.01 4.01 4.01 0.0M
2021-04-29 4.01 4.01 4.01 4.01 0.0M
2021-04-28 4.01 4.01 4.01 4.01 0.0M
2021-04-27 4.01 4.01 4.01 4.01 0.0M
2021-04-26 4.01 4.01 4.01 4.01 0.0M
2021-04-23 4.01 4.01 4.01 4.01 0.0M
2021-04-22 4.01 4.01 4.01 4.01 0.0M
2021-04-21 4.01 4.01 4.01 4.01 0.0M
2021-04-20 4.20 4.20 4.00 4.00 0.0M
2021-04-19 4.10 4.20 4.10 4.20 0.0M
2021-04-16 3.98 4.10 3.98 4.10 0.0M
2021-04-15 3.89 3.98 3.89 3.98 0.0M
2021-04-14 3.71 3.71 3.71 3.71 0.0M
2021-04-13 3.80 3.80 3.70 3.70 0.0M
2021-04-12 3.92 3.92 3.80 3.80 0.0M
2021-04-09 3.92 3.92 3.92 3.92 0.0M
2021-04-08 3.92 3.92 3.92 3.92 0.0M
2021-04-07 3.92 3.92 3.92 3.92 0.0M
2021-04-06 3.91 3.91 3.91 3.91 0.0M
2021-04-01 3.90 3.90 3.90 3.90 0.0M
2021-03-31 4.00 4.00 4.00 4.00 0.0M
2021-03-30 4.00 4.00 4.00 4.00 0.0M
2021-03-29 4.10 4.10 4.10 4.10 0.0M
2021-03-26 3.90 3.90 3.90 3.90 0.0M
2021-03-25 3.90 3.90 3.90 3.90 0.0M
2021-03-24 3.91 3.91 3.90 3.90 0.0M
2021-03-23 3.91 3.91 3.91 3.91 0.0M
2021-03-22 3.91 3.91 3.91 3.91 0.0M
2021-03-19 3.90 3.90 3.90 3.90 0.0M
2021-03-18 3.90 3.90 3.90 3.90 0.0M
2021-03-17 3.90 3.90 3.90 3.90 0.0M
2021-03-16 4.35 4.35 4.00 4.00 0.0M
2021-03-15 4.36 4.36 4.36 4.36 0.0M
2021-03-12 4.09 4.35 4.09 4.35 0.0M
2021-03-11 4.09 4.09 4.09 4.09 0.0M
2021-03-10 4.09 4.09 4.09 4.09 0.0M
2021-03-09 4.08 4.09 4.08 4.09 0.0M
2021-03-08 4.10 4.10 4.10 4.10 0.0M
2021-03-05 4.11 4.11 4.11 4.11 0.0M
2021-03-04 4.12 4.12 4.12 4.12 0.0M
2021-03-03 4.12 4.12 4.12 4.12 0.0M
2021-03-02 4.12 4.12 4.12 4.12 0.0M
2021-03-01 4.12 4.12 4.12 4.12 0.0M
2021-02-26 4.12 4.12 4.12 4.12 0.0M
2021-02-25 4.12 4.12 4.12 4.12 0.0M
2021-02-24 4.11 4.11 4.11 4.11 0.0M
2021-02-23 4.11 4.11 4.11 4.11 0.0M
2021-02-22 4.11 4.11 4.11 4.11 0.0M
2021-02-19 4.11 4.11 4.11 4.11 0.0M
2021-02-18 4.11 4.11 4.11 4.11 0.0M
2021-02-17 4.12 4.12 4.11 4.11 0.0M
2021-02-16 4.11 4.11 4.11 4.11 0.0M
2021-02-15 3.76 4.10 3.76 4.10 0.0M
2021-02-12 3.81 3.81 3.75 3.75 0.0M
2021-02-11 3.77 3.77 3.77 3.77 0.0M
2021-02-10 3.76 3.76 3.76 3.76 0.0M
2021-02-09 3.71 3.71 3.71 3.71 0.0M
2021-02-08 3.70 3.70 3.70 3.70 0.0M
2021-02-05 3.70 3.70 3.70 3.70 0.0M
2021-02-04 4.42 4.42 3.70 3.70 0.0M
2021-02-03 4.02 4.42 4.02 4.42 0.0M
2021-02-02 4.12 4.42 4.02 4.02 0.0M
2021-02-01 4.33 4.33 4.10 4.10 0.0M
2021-01-29 4.33 4.33 4.33 4.33 0.0M
2021-01-28 4.81 4.81 4.33 4.33 0.0M
2021-01-27 4.80 4.81 4.80 4.81 0.0M
2021-01-26 4.64 4.80 4.64 4.80 0.0M
2021-01-25 4.62 4.62 4.62 4.62 0.0M
2021-01-22 4.81 4.81 4.60 4.60 0.0M
2021-01-21 4.81 4.81 4.81 4.81 0.0M
2021-01-20 4.81 4.81 4.81 4.81 0.0M
2021-01-19 4.80 4.80 4.80 4.80 0.0M
2021-01-18 4.90 4.90 4.80 4.80 0.0M
2021-01-15 4.91 5.10 4.90 5.10 0.0M
2021-01-14 4.90 4.90 4.60 4.60 0.0M
2021-01-13 4.98 4.98 4.98 4.98 0.0M
2021-01-12 5.10 5.10 5.10 5.10 0.0M
2021-01-11 5.10 5.10 5.10 5.10 0.0M
2021-01-08 5.10 5.10 5.10 5.10 0.0M
2021-01-07 5.10 5.10 5.10 5.10 0.0M
2021-01-06 5.10 5.10 5.10 5.10 0.0M
2021-01-05 5.10 5.10 5.10 5.10 0.0M
2021-01-04 5.10 5.10 5.10 5.10 0.0M