Fleury Michon (ALFLE)

ALFLE
🏛️ 프랑스 →
24.30
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 23.50 23.50 23.40 23.40 0.0M
2021-12-30 23.20 23.40 23.20 23.40 0.0M
2021-12-29 23.30 23.30 23.10 23.20 0.0M
2021-12-28 23.20 23.40 22.90 23.30 0.0M
2021-12-27 23.30 23.40 23.00 23.30 0.0M
2021-12-24 23.40 23.40 23.40 23.40 0.0M
2021-12-23 22.90 23.40 22.90 23.30 0.0M
2021-12-22 23.10 23.30 22.80 23.10 0.0M
2021-12-21 23.20 23.30 23.00 23.20 0.0M
2021-12-20 23.00 23.30 23.00 23.20 0.0M
2021-12-17 23.20 23.20 22.90 23.00 0.0M
2021-12-16 23.00 23.20 23.00 23.20 0.0M
2021-12-15 23.20 23.20 22.80 23.20 0.0M
2021-12-14 23.20 23.20 22.90 23.20 0.0M
2021-12-13 23.20 23.30 22.60 23.10 0.0M
2021-12-10 23.00 23.00 22.90 23.00 0.0M
2021-12-09 23.00 23.20 22.70 23.00 0.0M
2021-12-08 23.10 23.10 23.00 23.00 0.0M
2021-12-07 23.00 23.10 22.80 23.00 0.0M
2021-12-06 22.90 23.00 22.70 23.00 0.0M
2021-12-03 23.00 23.10 22.90 23.10 0.0M
2021-12-02 23.00 23.00 22.70 23.00 0.0M
2021-12-01 22.90 23.00 22.50 22.90 0.0M
2021-11-30 22.80 22.80 22.60 22.70 0.0M
2021-11-29 22.80 22.90 22.10 22.90 0.0M
2021-11-26 23.10 23.10 22.60 23.00 0.0M
2021-11-25 23.00 23.50 23.00 23.20 0.0M
2021-11-24 23.00 23.00 22.90 23.00 0.0M
2021-11-23 23.00 23.00 22.90 23.00 0.0M
2021-11-22 23.10 23.10 22.80 23.00 0.0M
2021-11-19 23.60 23.60 23.00 23.00 0.0M
2021-11-18 24.80 24.80 22.60 23.70 0.0M
2021-11-17 24.50 24.90 24.40 24.80 0.0M
2021-11-16 24.10 24.80 24.00 24.70 0.0M
2021-11-15 22.30 24.40 22.20 24.10 0.0M
2021-11-12 22.10 22.50 22.10 22.50 0.0M
2021-11-11 22.20 22.50 22.20 22.50 0.0M
2021-11-10 22.20 22.50 22.10 22.40 0.0M
2021-11-09 22.30 22.40 22.20 22.30 0.0M
2021-11-08 22.40 22.50 22.30 22.40 0.0M
2021-11-05 22.50 22.50 22.30 22.40 0.0M
2021-11-04 22.70 22.90 22.50 22.50 0.0M
2021-11-03 22.80 22.90 22.70 22.90 0.0M
2021-11-02 22.90 22.90 22.80 22.80 0.0M
2021-11-01 22.90 22.90 22.70 22.90 0.0M
2021-10-29 22.90 22.90 22.70 22.90 0.0M
2021-10-28 22.80 22.90 22.70 22.90 0.0M
2021-10-27 22.70 22.90 22.70 22.90 0.0M
2021-10-26 22.90 22.90 22.70 22.70 0.0M
2021-10-25 22.90 22.90 22.80 22.90 0.0M
2021-10-22 22.90 22.90 22.60 22.90 0.0M
2021-10-21 22.90 22.90 22.60 22.90 0.0M
2021-10-20 22.90 22.90 22.80 22.90 0.0M
2021-10-19 22.90 22.90 22.80 22.90 0.0M
2021-10-18 22.80 22.90 22.50 22.90 0.0M
2021-10-15 22.70 22.90 22.60 22.90 0.0M
2021-10-14 22.70 22.70 22.50 22.70 0.0M
2021-10-13 22.70 22.70 22.50 22.70 0.0M
2021-10-12 22.80 22.80 22.20 22.60 0.0M
2021-10-11 22.80 22.80 22.50 22.80 0.0M
2021-10-08 22.70 22.80 22.30 22.80 0.0M
2021-10-07 22.80 22.90 22.80 22.90 0.0M
2021-10-06 22.90 22.90 22.80 22.90 0.0M
2021-10-05 22.80 23.10 22.70 22.90 0.0M
2021-10-04 22.80 23.20 22.70 22.80 0.0M
2021-10-01 23.20 23.20 22.70 22.80 0.0M
2021-09-30 23.00 23.20 22.70 22.90 0.0M
2021-09-29 22.80 22.90 22.80 22.90 0.0M
2021-09-28 22.70 23.00 22.70 22.70 0.0M
2021-09-27 22.70 22.80 22.70 22.80 0.0M
2021-09-24 22.80 22.80 22.80 22.80 0.0M
2021-09-23 23.00 23.50 22.70 22.70 0.0M
2021-09-22 22.90 22.90 22.80 22.90 0.0M
2021-09-21 22.90 22.90 22.70 22.80 0.0M
2021-09-20 22.60 22.70 22.50 22.70 0.0M
2021-09-17 22.80 22.90 22.50 22.80 0.0M
2021-09-16 22.60 22.70 22.60 22.70 0.0M
2021-09-15 22.80 22.80 22.60 22.60 0.0M
2021-09-14 22.70 22.80 22.50 22.80 0.0M
2021-09-13 22.70 22.70 22.40 22.70 0.0M
2021-09-10 23.00 23.20 22.70 23.00 0.0M
2021-09-09 22.50 22.90 22.50 22.70 0.0M
2021-09-08 22.80 23.00 22.50 22.50 0.0M
2021-09-07 22.80 22.90 22.60 22.60 0.0M
2021-09-06 22.70 23.20 22.70 22.80 0.0M
2021-09-03 22.80 22.90 22.60 22.70 0.0M
2021-09-02 22.70 22.80 22.50 22.70 0.0M
2021-09-01 22.70 22.80 22.50 22.70 0.0M
2021-08-31 22.70 22.80 22.70 22.80 0.0M
2021-08-30 22.60 22.80 22.60 22.70 0.0M
2021-08-27 22.40 22.80 22.20 22.80 0.0M
2021-08-26 22.70 22.80 22.70 22.70 0.0M
2021-08-25 22.70 22.70 22.10 22.60 0.0M
2021-08-24 22.50 22.60 22.50 22.60 0.0M
2021-08-23 23.10 23.10 22.40 22.70 0.0M
2021-08-20 22.50 23.00 22.50 23.00 0.0M
2021-08-19 22.90 23.00 22.50 23.00 0.0M
2021-08-18 22.70 23.00 22.50 23.00 0.0M
2021-08-17 23.10 23.10 22.70 22.70 0.0M
2021-08-16 22.70 23.00 22.50 23.00 0.0M
2021-08-13 22.90 23.00 22.60 22.80 0.0M
2021-08-12 22.90 23.00 22.90 23.00 0.0M
2021-08-11 22.90 23.00 22.50 23.00 0.0M
2021-08-10 23.00 23.00 22.70 22.80 0.0M
2021-08-09 23.20 23.20 22.90 22.90 0.0M
2021-08-06 23.20 23.20 23.00 23.00 0.0M
2021-08-05 23.20 23.20 23.10 23.20 0.0M
2021-08-04 23.10 23.10 22.80 23.00 0.0M
2021-08-03 23.70 23.70 22.70 23.20 0.0M
2021-08-02 22.90 23.60 22.80 23.60 0.0M
2021-07-30 23.50 23.70 23.30 23.70 0.0M
2021-07-29 23.50 23.60 23.50 23.60 0.0M
2021-07-28 23.60 23.70 23.40 23.60 0.0M
2021-07-27 23.40 23.70 23.30 23.60 0.0M
2021-07-26 23.30 23.40 23.10 23.40 0.0M
2021-07-23 23.20 23.30 23.00 23.30 0.0M
2021-07-22 22.90 23.20 22.80 23.10 0.0M
2021-07-21 23.30 23.30 22.80 23.00 0.0M
2021-07-20 23.20 23.20 22.80 23.20 0.0M
2021-07-19 22.90 23.10 22.60 23.00 0.0M
2021-07-16 23.30 23.30 23.20 23.30 0.0M
2021-07-15 23.20 23.20 23.00 23.20 0.0M
2021-07-14 23.30 23.40 23.00 23.20 0.0M
2021-07-13 23.40 23.40 23.00 23.30 0.0M
2021-07-12 23.00 23.40 22.50 23.40 0.0M
2021-07-09 23.10 23.40 23.10 23.40 0.0M
2021-07-08 23.90 23.90 22.90 23.10 0.0M
2021-07-07 23.70 23.70 23.10 23.70 0.0M
2021-07-06 23.60 23.70 23.30 23.60 0.0M
2021-07-05 23.10 23.90 23.10 23.50 0.0M
2021-07-02 22.80 22.90 22.70 22.70 0.0M
2021-07-01 22.80 22.80 22.50 22.80 0.0M
2021-06-30 22.90 22.90 22.60 22.80 0.0M
2021-06-29 23.00 23.00 22.60 22.90 0.0M
2021-06-28 22.90 23.00 22.20 23.00 0.0M
2021-06-25 22.50 22.80 22.30 22.70 0.0M
2021-06-24 22.80 22.80 22.50 22.50 0.0M
2021-06-23 23.00 23.00 22.70 22.80 0.0M
2021-06-22 23.00 23.00 22.70 23.00 0.0M
2021-06-21 23.00 23.30 22.40 23.30 0.0M
2021-06-18 23.30 23.30 22.60 22.80 0.0M
2021-06-17 23.20 23.30 22.70 23.20 0.0M
2021-06-16 22.60 22.80 22.40 22.70 0.0M
2021-06-15 23.80 23.80 21.50 21.90 0.0M
2021-06-14 23.40 24.00 23.40 23.80 0.0M
2021-06-11 24.00 24.10 23.70 24.00 0.0M
2021-06-10 23.50 24.00 23.30 23.80 0.0M
2021-06-09 23.20 23.80 23.00 23.40 0.0M
2021-06-08 24.00 24.00 21.80 21.90 0.0M
2021-06-07 24.00 24.00 23.90 23.90 0.0M
2021-06-04 23.90 23.90 23.60 23.90 0.0M
2021-06-03 23.90 23.90 23.60 23.80 0.0M
2021-06-02 23.90 23.90 23.10 23.40 0.0M
2021-06-01 23.90 23.90 23.60 23.80 0.0M
2021-05-31 24.00 24.20 23.60 23.80 0.0M
2021-05-28 23.90 23.90 23.30 23.70 0.0M
2021-05-27 23.80 23.90 23.30 23.80 0.0M
2021-05-26 23.80 23.90 23.70 23.90 0.0M
2021-05-25 23.80 23.80 23.10 23.80 0.0M
2021-05-24 23.80 23.80 23.60 23.70 0.0M
2021-05-21 23.00 23.80 23.00 23.80 0.0M
2021-05-20 23.80 23.80 23.10 23.40 0.0M
2021-05-19 23.60 23.90 23.00 23.30 0.0M
2021-05-18 23.50 23.50 23.20 23.50 0.0M
2021-05-17 22.80 23.00 22.40 23.00 0.0M
2021-05-14 22.80 22.80 22.70 22.70 0.0M
2021-05-13 22.60 22.90 22.40 22.70 0.0M
2021-05-12 22.40 22.50 22.30 22.50 0.0M
2021-05-11 22.70 22.80 22.20 22.40 0.0M
2021-05-10 22.10 22.40 22.10 22.40 0.0M
2021-05-07 22.50 22.60 22.10 22.40 0.0M
2021-05-06 22.70 22.70 22.40 22.60 0.0M
2021-05-05 22.50 22.70 22.40 22.70 0.0M
2021-05-04 22.80 22.80 22.40 22.50 0.0M
2021-05-03 22.60 22.80 22.30 22.80 0.0M
2021-04-30 22.60 22.60 22.20 22.60 0.0M
2021-04-29 22.60 22.60 22.20 22.60 0.0M
2021-04-28 22.60 22.60 22.40 22.60 0.0M
2021-04-27 22.60 22.60 22.40 22.40 0.0M
2021-04-26 22.80 22.80 22.30 22.60 0.0M
2021-04-23 22.50 22.90 21.80 22.90 0.0M
2021-04-22 22.40 23.00 22.10 22.60 0.0M
2021-04-21 22.30 22.40 22.00 22.40 0.0M
2021-04-20 22.30 22.40 21.70 22.40 0.0M
2021-04-19 22.40 22.60 22.00 22.50 0.0M
2021-04-16 21.40 22.40 21.40 22.30 0.0M
2021-04-15 21.00 21.20 20.90 21.20 0.0M
2021-04-14 20.90 21.20 20.70 21.00 0.0M
2021-04-13 21.10 21.10 20.80 20.80 0.0M
2021-04-12 20.80 20.90 20.70 20.80 0.0M
2021-04-09 20.70 21.00 20.60 20.80 0.0M
2021-04-08 20.70 20.80 20.60 20.80 0.0M
2021-04-07 20.60 20.70 20.30 20.70 0.0M
2021-04-06 20.00 20.60 20.00 20.60 0.0M
2021-04-01 20.40 20.50 20.10 20.30 0.0M
2021-03-31 20.40 20.40 20.10 20.40 0.0M
2021-03-30 20.00 20.40 20.00 20.40 0.0M
2021-03-29 20.20 20.40 20.00 20.40 0.0M
2021-03-26 21.50 21.80 19.40 20.20 0.0M
2021-03-25 21.90 21.90 21.80 21.80 0.0M
2021-03-24 21.60 21.90 21.60 21.80 0.0M
2021-03-23 22.10 22.10 21.60 21.70 0.0M
2021-03-22 22.20 22.20 21.70 21.80 0.0M
2021-03-19 21.40 22.00 21.40 21.80 0.0M
2021-03-18 22.00 22.00 21.00 21.40 0.0M
2021-03-17 22.40 22.40 21.80 22.00 0.0M
2021-03-16 23.10 23.10 20.80 21.60 0.0M
2021-03-15 23.00 23.50 22.90 23.00 0.0M
2021-03-12 23.00 23.10 22.80 23.10 0.0M
2021-03-11 23.30 23.30 22.90 23.10 0.0M
2021-03-10 23.30 23.50 23.10 23.10 0.0M
2021-03-09 23.00 23.50 22.90 23.20 0.0M
2021-03-08 23.10 23.10 22.70 23.00 0.0M
2021-03-05 23.20 23.20 22.60 22.90 0.0M
2021-03-04 23.10 23.10 22.90 23.00 0.0M
2021-03-03 22.80 23.00 22.60 22.90 0.0M
2021-03-02 23.10 23.30 22.60 22.60 0.0M
2021-03-01 23.00 23.50 23.00 23.20 0.0M
2021-02-26 23.00 23.10 23.00 23.00 0.0M
2021-02-25 23.30 23.30 23.20 23.20 0.0M
2021-02-24 23.30 23.40 23.10 23.40 0.0M
2021-02-23 23.60 23.60 23.00 23.30 0.0M
2021-02-22 23.50 23.50 23.20 23.40 0.0M
2021-02-19 23.40 23.70 23.30 23.50 0.0M
2021-02-18 23.30 23.40 23.20 23.40 0.0M
2021-02-17 23.20 23.60 23.20 23.20 0.0M
2021-02-16 23.50 23.50 23.20 23.20 0.0M
2021-02-15 23.60 23.60 23.20 23.50 0.0M
2021-02-12 23.50 23.80 23.40 23.60 0.0M
2021-02-11 23.50 23.80 23.50 23.60 0.0M
2021-02-10 23.60 23.70 23.50 23.50 0.0M
2021-02-09 23.60 23.80 23.50 23.50 0.0M
2021-02-08 23.80 23.90 23.60 23.60 0.0M
2021-02-05 24.00 24.00 23.70 23.70 0.0M
2021-02-04 24.50 24.50 23.70 24.10 0.0M
2021-02-03 24.50 24.50 24.20 24.50 0.0M
2021-02-02 24.50 24.50 24.40 24.40 0.0M
2021-02-01 24.80 24.90 24.00 24.00 0.0M
2021-01-29 25.70 25.70 23.80 24.80 0.0M
2021-01-28 26.00 26.00 24.90 26.00 0.0M
2021-01-27 25.40 26.00 25.00 26.00 0.0M
2021-01-26 25.50 25.50 24.60 25.00 0.0M
2021-01-25 25.50 25.50 25.00 25.40 0.0M
2021-01-22 25.60 25.80 25.40 25.80 0.0M
2021-01-21 25.70 25.70 25.60 25.60 0.0M
2021-01-20 26.00 26.10 25.70 25.70 0.0M
2021-01-19 26.20 26.20 25.60 26.00 0.0M
2021-01-18 26.20 26.50 25.80 26.20 0.0M
2021-01-15 26.00 26.40 25.50 26.20 0.0M
2021-01-14 26.20 26.40 26.00 26.00 0.0M
2021-01-13 26.30 26.30 26.10 26.10 0.0M
2021-01-12 26.70 26.80 26.30 26.30 0.0M
2021-01-11 26.70 26.80 26.70 26.70 0.0M
2021-01-08 26.70 26.70 26.30 26.40 0.0M
2021-01-07 26.50 27.00 26.40 26.70 0.0M
2021-01-06 27.00 27.00 26.40 26.50 0.0M
2021-01-05 28.00 28.00 27.20 27.20 0.0M
2021-01-04 28.00 28.00 27.20 27.90 0.0M