Fnac Darty SA (FNAC)

FNAC
🏛️ 프랑스 →
28.70
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
2022-12-30 34.58 34.66 34.36 34.44 0.0M
2022-12-29 33.80 34.66 33.44 34.58 0.0M
2022-12-28 34.06 34.10 33.76 33.94 0.0M
2022-12-27 33.70 34.24 33.70 34.18 0.0M
2022-12-23 33.50 33.68 33.24 33.44 0.0M
2022-12-22 33.66 33.84 33.14 33.34 0.0M
2022-12-21 33.04 33.66 33.04 33.50 0.0M
2022-12-20 32.80 33.08 32.50 32.98 0.0M
2022-12-19 33.24 33.34 32.82 32.84 0.0M
2022-12-16 32.90 33.66 32.90 33.28 0.0M
2022-12-15 33.74 33.84 33.00 33.00 0.0M
2022-12-14 33.80 33.86 33.48 33.78 0.0M
2022-12-13 33.50 34.86 33.36 34.00 0.0M
2022-12-12 34.02 34.12 33.30 33.38 0.0M
2022-12-09 33.74 34.22 33.30 34.12 0.0M
2022-12-08 33.60 34.00 33.60 33.66 0.0M
2022-12-07 34.00 34.00 33.32 33.64 0.0M
2022-12-06 35.02 35.04 34.00 34.10 0.0M
2022-12-05 35.30 35.56 35.06 35.18 0.0M
2022-12-02 35.32 35.62 34.90 35.20 0.0M
2022-12-01 35.50 35.82 35.24 35.32 0.0M
2022-11-30 35.60 35.76 35.12 35.22 0.0M
2022-11-29 35.70 35.84 35.24 35.66 0.0M
2022-11-28 35.80 35.88 35.12 35.68 0.0M
2022-11-25 36.50 36.76 35.82 36.22 0.0M
2022-11-24 34.90 36.84 34.90 36.50 0.1M
2022-11-23 34.50 34.88 34.10 34.82 0.0M
2022-11-22 33.90 34.42 33.54 34.36 0.0M
2022-11-21 33.80 34.02 33.48 33.80 0.0M
2022-11-18 33.70 34.16 33.52 33.92 0.0M
2022-11-17 33.70 33.94 33.34 33.68 0.0M
2022-11-16 34.58 34.58 33.18 33.52 0.0M
2022-11-15 34.60 34.70 33.64 34.58 0.0M
2022-11-14 35.04 35.30 34.36 34.64 0.0M
2022-11-11 33.16 35.04 33.16 34.98 0.1M
2022-11-10 32.32 33.24 32.04 33.12 0.1M
2022-11-09 32.98 33.02 31.98 32.44 0.0M
2022-11-08 32.48 32.96 32.08 32.94 0.0M
2022-11-07 31.92 32.48 31.60 32.48 0.0M
2022-11-04 30.90 32.02 30.90 31.96 0.0M
2022-11-03 30.92 30.92 30.20 30.82 0.0M
2022-11-02 31.72 31.86 31.18 31.18 0.1M
2022-11-01 31.38 32.02 31.34 31.64 0.0M
2022-10-31 31.00 31.50 31.00 31.28 0.0M
2022-10-28 30.88 31.28 30.42 31.08 0.0M
2022-10-27 31.04 31.34 30.80 31.32 0.0M
2022-10-26 30.84 31.24 30.68 31.06 0.0M
2022-10-25 30.20 31.14 29.60 31.12 0.1M
2022-10-24 29.50 30.42 29.22 30.00 0.1M
2022-10-21 29.86 29.96 28.64 28.96 0.0M
2022-10-20 30.20 30.78 29.86 30.26 0.0M
2022-10-19 31.10 31.12 30.28 30.60 0.0M
2022-10-18 30.70 31.20 30.50 30.96 0.0M
2022-10-17 29.46 30.48 29.46 30.42 0.0M
2022-10-14 29.90 30.22 29.28 29.56 0.0M
2022-10-13 28.96 29.52 28.70 29.50 0.1M
2022-10-12 29.30 29.32 28.74 28.96 0.0M
2022-10-11 28.70 29.24 28.50 29.24 0.0M
2022-10-10 28.64 28.68 28.40 28.66 0.0M
2022-10-07 29.00 29.16 28.50 28.54 0.0M
2022-10-06 28.92 29.54 28.92 28.98 0.1M
2022-10-05 29.40 29.54 28.60 28.70 0.1M
2022-10-04 28.70 29.40 28.70 29.34 0.1M
2022-10-03 27.82 28.66 27.78 28.56 0.1M
2022-09-30 27.38 28.50 27.34 28.40 0.0M
2022-09-29 28.70 28.70 26.98 27.38 0.1M
2022-09-28 28.40 28.64 27.60 28.62 0.1M
2022-09-27 27.98 28.72 27.74 28.50 0.1M
2022-09-26 28.34 28.84 27.80 28.00 0.1M
2022-09-23 29.50 30.18 28.42 28.44 0.1M
2022-09-22 30.00 30.30 29.54 29.54 0.1M
2022-09-21 30.50 30.98 30.46 30.66 0.0M
2022-09-20 31.22 31.24 30.56 30.82 0.0M
2022-09-19 30.80 31.16 30.46 31.04 0.0M
2022-09-16 30.82 31.04 30.14 30.90 0.1M
2022-09-15 31.08 31.30 30.64 30.94 0.0M
2022-09-14 31.36 32.02 30.98 31.18 0.0M
2022-09-13 32.32 32.42 31.64 31.64 0.0M
2022-09-12 31.92 32.36 31.78 32.24 0.1M
2022-09-09 31.60 32.06 31.52 31.84 0.0M
2022-09-08 31.08 31.50 30.72 31.50 0.1M
2022-09-07 30.92 30.96 30.60 30.80 0.1M
2022-09-06 31.40 31.84 30.84 31.00 0.1M
2022-09-05 31.76 31.76 31.28 31.30 0.0M
2022-09-02 32.20 32.60 32.00 32.36 0.0M
2022-09-01 33.56 33.56 32.10 32.10 0.1M
2022-08-31 34.00 34.00 33.40 33.60 0.1M
2022-08-30 33.70 34.24 33.36 33.88 0.1M
2022-08-29 33.80 34.00 33.48 33.48 0.1M
2022-08-26 34.50 34.74 34.04 34.04 0.0M
2022-08-25 34.50 34.78 33.98 34.44 0.0M
2022-08-24 34.40 34.48 33.60 34.26 0.1M
2022-08-23 35.40 35.56 34.42 34.42 0.1M
2022-08-22 36.00 36.00 35.20 35.58 0.1M
2022-08-19 36.00 36.28 35.92 36.04 0.1M
2022-08-18 36.22 36.26 35.88 36.00 0.1M
2022-08-17 36.50 36.56 35.92 36.12 0.1M
2022-08-16 36.48 36.76 36.02 36.46 0.1M
2022-08-15 36.58 36.68 35.96 36.26 0.0M
2022-08-12 36.48 36.98 36.24 36.42 0.1M
2022-08-11 36.94 37.18 36.50 36.50 0.0M
2022-08-10 36.60 37.10 36.00 36.94 0.1M
2022-08-09 37.36 37.48 36.50 36.70 0.0M
2022-08-08 37.58 37.70 37.12 37.28 0.0M
2022-08-05 37.56 37.86 37.04 37.12 0.0M
2022-08-04 37.42 38.14 37.40 37.52 0.0M
2022-08-03 36.84 37.54 36.66 37.42 0.0M
2022-08-02 37.90 37.96 36.76 36.84 0.1M
2022-08-01 39.10 39.34 37.82 37.82 0.1M
2022-07-29 38.62 39.74 38.62 39.12 0.0M
2022-07-28 38.54 39.94 37.92 38.62 0.1M
2022-07-27 37.94 38.70 37.70 38.52 0.0M
2022-07-26 39.90 39.92 37.94 37.96 0.1M
2022-07-25 40.60 40.68 39.84 39.90 0.0M
2022-07-22 41.40 41.40 40.40 40.60 0.0M
2022-07-21 41.80 41.94 41.12 41.48 0.0M
2022-07-20 43.30 43.48 41.50 41.80 0.1M
2022-07-19 42.60 43.38 42.36 43.14 0.0M
2022-07-18 41.90 42.80 41.84 42.76 0.0M
2022-07-15 40.70 41.68 40.70 41.58 0.0M
2022-07-14 41.22 41.28 40.54 40.66 0.0M
2022-07-13 41.30 41.46 40.80 41.30 0.0M
2022-07-12 40.64 41.48 40.38 41.28 0.0M
2022-07-11 41.20 41.68 40.50 40.68 0.0M
2022-07-08 40.40 41.46 40.40 41.40 0.0M
2022-07-07 39.50 40.82 39.50 40.68 0.1M
2022-07-06 39.30 39.72 38.86 39.36 0.1M
2022-07-05 39.70 39.76 38.80 39.18 0.1M
2022-07-04 39.90 39.90 39.36 39.66 0.0M
2022-07-01 40.20 40.20 39.20 39.64 0.1M
2022-06-30 41.00 41.24 39.80 40.44 0.1M
2022-06-29 42.00 42.04 41.14 41.30 0.2M
2022-06-28 42.00 42.52 41.96 42.04 0.0M
2022-06-27 42.48 42.98 42.00 42.18 0.0M
2022-06-24 41.80 42.50 41.60 42.42 0.1M
2022-06-23 42.00 42.20 41.60 41.78 0.1M
2022-06-22 41.60 42.28 41.08 42.08 0.1M
2022-06-21 41.10 42.14 40.84 41.86 0.2M
2022-06-20 41.90 42.92 41.90 42.76 0.0M
2022-06-17 41.80 42.24 41.50 42.00 0.1M
2022-06-16 42.66 42.66 41.40 41.80 0.1M
2022-06-15 42.50 43.14 42.50 42.88 0.0M
2022-06-14 42.02 42.60 41.60 42.24 0.1M
2022-06-13 43.10 43.10 42.00 42.00 0.1M
2022-06-10 43.80 44.02 42.90 43.50 0.1M
2022-06-09 43.80 44.34 43.30 43.90 0.1M
2022-06-08 44.90 44.94 43.74 43.90 0.1M
2022-06-07 45.50 45.50 44.24 44.60 0.1M
2022-06-06 45.00 45.80 44.92 45.64 0.1M
2022-06-03 45.50 45.90 45.00 45.04 0.0M
2022-06-02 45.30 45.30 44.92 45.14 0.0M
2022-06-01 46.50 46.50 44.84 45.10 0.1M
2022-05-31 47.50 47.94 47.12 47.30 0.1M
2022-05-30 47.26 48.02 47.14 47.58 0.0M
2022-05-27 47.62 47.70 46.84 47.10 0.1M
2022-05-26 45.60 47.84 45.56 47.70 0.1M
2022-05-25 45.00 45.98 44.80 45.62 0.0M
2022-05-24 45.10 45.32 44.66 45.00 0.1M
2022-05-23 45.50 45.56 45.00 45.36 0.0M
2022-05-20 45.04 45.58 44.68 45.08 0.1M
2022-05-19 46.46 46.46 45.00 45.02 0.0M
2022-05-18 48.56 49.64 46.80 46.80 0.1M
2022-05-17 47.88 48.80 47.74 48.16 0.0M
2022-05-16 47.12 47.80 46.96 47.48 0.0M
2022-05-13 46.00 47.18 46.00 47.18 0.0M
2022-05-12 46.42 46.46 44.88 46.14 0.1M
2022-05-11 46.64 47.24 46.40 46.80 0.0M
2022-05-10 47.10 47.30 46.68 46.68 0.0M
2022-05-09 47.20 47.40 46.62 47.02 0.0M
2022-05-06 46.80 47.50 46.22 47.26 0.0M
2022-05-05 46.70 46.90 46.20 46.74 0.1M
2022-05-04 47.20 47.22 46.50 46.58 0.0M
2022-05-03 47.06 47.46 46.90 47.32 0.0M
2022-05-02 47.26 47.26 46.42 46.84 0.0M
2022-04-29 47.90 48.08 47.22 47.36 0.0M
2022-04-28 46.60 47.58 46.44 47.06 0.1M
2022-04-27 47.70 47.70 46.22 46.52 0.0M
2022-04-26 47.90 48.08 47.48 47.58 0.0M
2022-04-25 47.44 47.66 46.44 47.50 0.1M
2022-04-22 47.20 48.26 46.26 47.42 0.1M
2022-04-21 46.72 47.70 46.72 47.20 0.1M
2022-04-20 46.88 47.10 46.44 46.58 0.1M
2022-04-19 47.20 47.60 46.60 46.68 0.1M
2022-04-14 46.98 47.66 46.98 47.32 0.0M
2022-04-13 47.00 47.24 46.42 46.84 0.1M
2022-04-12 47.20 47.20 46.56 47.02 0.0M
2022-04-11 47.20 47.96 47.14 47.42 0.0M
2022-04-08 46.88 47.50 46.80 47.32 0.1M
2022-04-07 45.90 46.86 45.60 46.50 0.1M
2022-04-06 46.42 46.90 45.42 45.72 0.1M
2022-04-05 46.80 47.00 46.40 46.52 0.1M
2022-04-04 46.80 47.28 46.58 46.88 0.0M
2022-04-01 46.50 47.18 46.30 46.68 0.1M
2022-03-31 48.60 48.70 46.50 46.56 0.1M
2022-03-30 49.32 49.58 48.18 48.68 0.0M
2022-03-29 48.20 49.32 48.10 49.32 0.1M
2022-03-28 47.92 48.54 47.66 47.90 0.0M
2022-03-25 47.60 48.18 47.46 47.68 0.0M
2022-03-24 47.98 47.98 47.38 47.60 0.0M
2022-03-23 49.28 49.34 47.68 47.78 0.0M
2022-03-22 48.50 48.96 48.38 48.88 0.0M
2022-03-21 47.82 48.58 47.76 48.16 0.0M
2022-03-18 47.90 48.20 47.08 47.56 0.0M
2022-03-17 48.30 48.52 47.24 47.76 0.0M
2022-03-16 47.50 48.74 47.48 48.10 0.1M
2022-03-15 46.40 46.70 46.10 46.50 0.1M
2022-03-14 45.70 47.68 45.50 46.56 0.1M
2022-03-11 45.60 46.56 45.00 45.32 0.1M
2022-03-10 45.90 46.60 45.06 45.60 0.1M
2022-03-09 44.30 45.56 43.88 45.56 0.3M
2022-03-08 44.24 45.30 42.92 43.72 0.2M
2022-03-07 46.06 46.74 43.84 45.36 0.1M
2022-03-04 48.20 48.22 46.60 47.10 0.1M
2022-03-03 48.10 49.18 47.86 48.32 0.1M
2022-03-02 48.00 48.42 46.88 47.88 0.1M
2022-03-01 49.02 49.52 48.44 48.44 0.1M
2022-02-28 48.10 49.38 47.46 49.38 0.1M
2022-02-25 49.56 49.74 48.42 49.68 0.1M
2022-02-24 45.96 48.66 43.28 48.66 0.3M
2022-02-23 49.90 51.50 49.74 50.90 0.1M
2022-02-22 49.06 51.05 48.76 50.40 0.1M
2022-02-21 51.65 52.00 49.64 49.86 0.1M
2022-02-18 52.30 53.30 51.00 51.20 0.1M
2022-02-17 52.20 53.10 52.10 52.10 0.1M
2022-02-16 52.90 53.10 52.05 52.25 0.1M
2022-02-15 52.60 53.20 52.40 52.80 0.1M
2022-02-14 53.45 53.45 52.00 52.60 0.0M
2022-02-11 53.95 54.25 53.50 54.05 0.0M
2022-02-10 53.15 54.20 53.10 54.15 0.0M
2022-02-09 52.15 53.60 52.15 53.05 0.0M
2022-02-08 51.60 52.10 51.00 51.95 0.0M
2022-02-07 51.70 51.90 50.90 51.60 0.0M
2022-02-04 53.25 53.45 51.35 51.45 0.1M
2022-02-03 53.00 53.50 52.65 53.30 0.0M
2022-02-02 53.70 54.15 53.05 53.15 0.1M
2022-02-01 52.90 53.80 52.30 53.45 0.1M
2022-01-31 53.10 53.60 52.35 52.45 0.0M
2022-01-28 53.75 53.75 52.20 52.95 0.0M
2022-01-27 52.55 53.70 52.05 53.60 0.0M
2022-01-26 52.95 53.70 52.65 53.10 0.0M
2022-01-25 53.30 53.55 52.25 52.70 0.0M
2022-01-24 54.75 54.75 52.65 53.00 0.0M
2022-01-21 54.75 55.10 54.40 55.00 0.0M
2022-01-20 56.10 56.10 55.05 55.65 0.0M
2022-01-19 57.20 57.35 55.75 56.05 0.0M
2022-01-18 57.35 57.60 56.40 57.35 0.0M
2022-01-17 58.25 58.35 57.50 57.60 0.0M
2022-01-14 58.50 58.75 58.05 58.40 0.0M
2022-01-13 58.90 59.25 58.45 58.90 0.0M
2022-01-12 58.15 59.25 57.75 58.95 0.0M
2022-01-11 58.30 58.95 57.70 58.10 0.0M
2022-01-10 59.25 59.30 57.85 58.05 0.0M
2022-01-07 59.60 59.65 58.80 59.15 0.0M
2022-01-06 59.90 60.20 59.25 59.80 0.0M
2022-01-05 59.10 60.80 58.80 60.60 0.0M
2022-01-04 58.00 59.25 57.95 59.10 0.0M
2022-01-03 57.25 57.90 57.20 57.80 0.0M