Fonciere Atland (ATLD)

ATLD
🏛️ 프랑스 →
44.40
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 44.60 44.80 43.80 44.80 0.0M
2021-12-30 44.00 44.20 44.00 44.20 0.0M
2021-12-29 43.20 43.80 43.20 43.80 0.0M
2021-12-28 43.20 43.20 43.20 43.20 0.0M
2021-12-27 43.20 43.20 43.00 43.20 0.0M
2021-12-24 43.20 43.20 43.20 43.20 0.0M
2021-12-23 43.20 43.20 43.00 43.20 0.0M
2021-12-22 43.00 43.20 43.00 43.20 0.0M
2021-12-21 43.00 43.00 43.00 43.00 0.0M
2021-12-20 43.20 43.20 42.80 43.00 0.0M
2021-12-17 43.20 43.20 43.20 43.20 0.0M
2021-12-16 43.20 43.20 43.00 43.20 0.0M
2021-12-15 43.20 43.20 43.20 43.20 0.0M
2021-12-14 43.20 43.20 43.00 43.00 0.0M
2021-12-13 43.00 43.00 43.00 43.00 0.0M
2021-12-10 42.80 42.80 42.80 42.80 0.0M
2021-12-09 42.80 42.80 42.80 42.80 0.0M
2021-12-08 42.40 42.80 42.40 42.80 0.0M
2021-12-07 42.40 42.40 42.40 42.40 0.0M
2021-12-06 42.40 42.60 42.40 42.60 0.0M
2021-12-03 42.40 42.40 42.40 42.40 0.0M
2021-12-02 42.40 42.40 42.20 42.20 0.0M
2021-12-01 42.20 42.20 42.20 42.20 0.0M
2021-11-30 42.20 42.40 42.20 42.40 0.0M
2021-11-29 42.40 42.40 42.40 42.40 0.0M
2021-11-26 42.20 42.20 42.20 42.20 0.0M
2021-11-25 42.20 42.20 42.20 42.20 0.0M
2021-11-24 42.20 42.20 42.20 42.20 0.0M
2021-11-23 42.00 42.20 42.00 42.20 0.0M
2021-11-22 42.20 42.20 42.00 42.20 0.0M
2021-11-19 42.20 42.20 42.00 42.00 0.0M
2021-11-18 42.20 42.20 42.20 42.20 0.0M
2021-11-17 42.00 42.40 42.00 42.40 0.0M
2021-11-16 42.00 42.00 42.00 42.00 0.0M
2021-11-15 42.60 42.60 41.80 42.00 0.0M
2021-11-12 42.40 42.80 42.40 42.80 0.0M
2021-11-11 42.40 42.40 42.40 42.40 0.0M
2021-11-10 43.60 43.60 41.80 42.40 0.0M
2021-11-09 43.20 43.80 43.20 43.80 0.0M
2021-11-08 43.60 43.60 43.40 43.40 0.0M
2021-11-05 43.40 43.60 43.20 43.60 0.0M
2021-11-04 43.20 43.60 43.20 43.60 0.0M
2021-11-03 43.20 43.20 43.20 43.20 0.0M
2021-11-02 43.40 43.60 43.20 43.60 0.0M
2021-11-01 43.20 43.20 43.20 43.20 0.0M
2021-10-29 43.60 43.60 43.20 43.20 0.0M
2021-10-28 43.60 43.60 43.60 43.60 0.0M
2021-10-27 43.60 43.60 43.40 43.60 0.0M
2021-10-26 43.20 43.40 43.20 43.40 0.0M
2021-10-25 43.00 43.40 43.00 43.40 0.0M
2021-10-22 43.40 43.40 43.00 43.00 0.0M
2021-10-21 43.60 43.60 43.40 43.40 0.0M
2021-10-20 43.00 43.00 43.00 43.00 0.0M
2021-10-19 43.80 43.80 42.80 42.80 0.0M
2021-10-18 40.40 43.60 40.40 43.60 0.0M
2021-10-15 40.80 40.80 40.00 40.00 0.0M
2021-10-14 40.60 40.60 40.60 40.60 0.0M
2021-10-13 40.40 40.40 40.40 40.40 0.0M
2021-10-12 40.20 40.40 40.20 40.40 0.0M
2021-10-11 42.20 42.60 40.00 40.00 0.0M
2021-10-08 43.20 43.60 41.80 42.20 0.0M
2021-10-07 42.60 43.00 42.60 43.00 0.0M
2021-10-06 43.80 44.00 41.60 42.40 0.0M
2021-10-05 43.40 44.00 43.40 44.00 0.0M
2021-10-04 42.20 43.20 42.20 43.20 0.0M
2021-10-01 41.20 42.20 41.20 42.20 0.0M
2021-09-30 39.60 41.20 39.60 41.20 0.0M
2021-09-29 40.00 40.00 40.00 40.00 0.0M
2021-09-28 40.60 40.60 39.80 39.80 0.0M
2021-09-27 40.80 40.80 40.60 40.60 0.0M
2021-09-24 40.80 40.80 40.80 40.80 0.0M
2021-09-23 41.00 41.00 40.80 40.80 0.0M
2021-09-22 41.00 41.00 41.00 41.00 0.0M
2021-09-21 40.80 41.00 40.80 40.80 0.0M
2021-09-20 41.20 41.20 40.80 40.80 0.0M
2021-09-17 41.40 41.40 41.20 41.20 0.0M
2021-09-16 41.20 41.60 41.20 41.60 0.0M
2021-09-15 41.20 41.20 41.20 41.20 0.0M
2021-09-14 41.00 41.20 41.00 41.20 0.0M
2021-09-13 41.00 41.00 41.00 41.00 0.0M
2021-09-10 41.60 41.60 41.00 41.20 0.0M
2021-09-09 41.40 41.60 41.40 41.60 0.0M
2021-09-08 41.20 41.20 41.20 41.20 0.0M
2021-09-07 41.40 41.40 41.00 41.00 0.0M
2021-09-06 41.60 41.60 41.00 41.00 0.0M
2021-09-03 41.60 41.60 41.60 41.60 0.0M
2021-09-02 41.40 41.60 41.40 41.60 0.0M
2021-09-01 41.80 41.80 41.40 41.40 0.0M
2021-08-31 42.00 42.00 41.80 41.80 0.0M
2021-08-30 41.80 41.80 41.80 41.80 0.0M
2021-08-27 42.20 42.20 42.00 42.00 0.0M
2021-08-26 42.80 43.00 42.00 42.00 0.0M
2021-08-25 42.80 43.00 42.80 43.00 0.0M
2021-08-24 44.00 44.00 42.00 43.00 0.0M
2021-08-23 41.00 44.00 40.60 44.00 0.0M
2021-08-20 39.00 41.20 38.40 41.20 0.0M
2021-08-19 39.80 39.80 39.80 39.80 0.0M
2021-08-18 39.20 39.80 39.20 39.80 0.0M
2021-08-17 39.20 39.20 39.00 39.00 0.0M
2021-08-16 39.00 39.00 39.00 39.00 0.0M
2021-08-13 39.00 39.20 39.00 39.20 0.0M
2021-08-12 39.00 39.20 39.00 39.20 0.0M
2021-08-11 39.00 39.00 39.00 39.00 0.0M
2021-08-10 38.80 39.20 38.80 39.20 0.0M
2021-08-09 39.00 39.00 39.00 39.00 0.0M
2021-08-06 39.00 39.00 38.80 38.80 0.0M
2021-08-05 39.00 39.00 38.80 39.00 0.0M
2021-08-04 39.00 39.00 39.00 39.00 0.0M
2021-08-03 38.40 39.00 38.40 39.00 0.0M
2021-08-02 39.00 39.00 38.20 38.20 0.0M
2021-07-30 38.80 38.80 38.80 38.80 0.0M
2021-07-29 38.40 38.60 38.40 38.60 0.0M
2021-07-28 38.60 38.60 38.40 38.40 0.0M
2021-07-27 38.80 38.80 38.40 38.40 0.0M
2021-07-26 38.40 39.00 37.60 38.80 0.0M
2021-07-23 38.80 39.00 38.80 39.00 0.0M
2021-07-22 37.80 39.00 37.80 38.80 0.0M
2021-07-21 37.00 38.20 37.00 37.60 0.0M
2021-07-20 36.60 36.80 36.60 36.80 0.0M
2021-07-19 37.20 38.00 36.00 36.00 0.0M
2021-07-16 39.00 39.00 37.00 37.20 0.0M
2021-07-15 40.00 40.00 38.80 38.80 0.0M
2021-07-14 40.00 40.00 40.00 40.00 0.0M
2021-07-13 41.60 41.60 39.80 40.20 0.0M
2021-07-12 41.60 41.80 41.60 41.80 0.0M
2021-07-09 40.80 43.00 40.80 43.00 0.0M
2021-07-08 44.00 44.00 40.20 40.80 0.0M
2021-07-07 44.00 44.20 44.00 44.20 0.0M
2021-07-06 43.00 44.20 43.00 44.20 0.0M
2021-07-05 44.20 44.20 44.20 44.20 0.0M
2021-07-02 44.20 44.20 44.00 44.20 0.0M
2021-07-01 44.00 44.20 44.00 44.20 0.0M
2021-06-30 44.60 44.60 43.20 43.20 0.0M
2021-06-29 44.60 45.60 44.00 44.60 0.0M
2021-06-28 44.40 44.60 44.40 44.60 0.0M
2021-06-25 43.80 44.40 43.80 44.40 0.0M
2021-06-24 43.80 43.80 43.80 43.80 0.0M
2021-06-23 44.00 44.00 44.00 44.00 0.0M
2021-06-22 43.60 44.00 43.60 44.00 0.0M
2021-06-21 43.60 43.60 43.60 43.60 0.0M
2021-06-18 43.40 43.80 43.40 43.60 0.0M
2021-06-17 43.40 43.60 43.40 43.60 0.0M
2021-06-16 43.80 43.80 43.60 43.60 0.0M
2021-06-15 43.80 44.00 43.80 44.00 0.0M
2021-06-14 43.80 44.00 43.80 44.00 0.0M
2021-06-11 43.40 44.00 43.40 43.80 0.0M
2021-06-10 43.80 43.80 43.40 43.40 0.0M
2021-06-09 43.40 44.00 43.40 44.00 0.0M
2021-06-08 43.40 43.60 43.20 43.60 0.0M
2021-06-07 43.40 43.40 43.20 43.20 0.0M
2021-06-04 43.60 43.80 43.40 43.40 0.0M
2021-06-03 43.60 43.80 43.60 43.60 0.0M
2021-06-02 43.60 43.80 43.20 43.80 0.0M
2021-06-01 42.80 43.60 41.80 43.60 0.0M
2021-05-31 43.60 43.60 41.40 42.80 0.0M
2021-05-28 43.80 44.00 43.80 44.00 0.0M
2021-05-27 43.80 44.00 43.60 44.00 0.0M
2021-05-26 40.40 44.40 40.40 44.00 0.0M
2021-05-25 41.80 41.80 40.20 40.40 0.0M
2021-05-24 41.80 41.80 41.60 41.80 0.0M
2021-05-21 39.60 42.00 39.60 41.80 0.0M
2021-05-20 39.40 39.80 39.00 39.80 0.0M
2021-05-19 39.60 39.60 39.60 39.60 0.0M
2021-05-18 39.40 39.60 39.00 39.40 0.0M
2021-05-17 39.20 39.60 39.00 39.00 0.0M
2021-05-14 39.00 39.20 39.00 39.20 0.0M
2021-05-13 38.80 38.80 38.80 38.80 0.0M
2021-05-12 38.00 38.80 38.00 38.80 0.0M
2021-05-11 38.00 38.00 38.00 38.00 0.0M
2021-05-10 37.80 38.00 36.60 38.00 0.0M
2021-05-07 37.60 38.00 37.60 38.00 0.0M
2021-05-06 37.60 37.60 37.60 37.60 0.0M
2021-05-05 37.60 37.60 37.40 37.60 0.0M
2021-05-04 37.40 37.60 37.20 37.60 0.0M
2021-05-03 37.80 37.80 37.20 37.20 0.0M
2021-04-30 37.80 37.80 37.60 37.80 0.0M
2021-04-29 37.60 37.80 37.60 37.80 0.0M
2021-04-28 37.20 37.40 37.20 37.40 0.0M
2021-04-27 37.40 37.40 37.00 37.00 0.0M
2021-04-26 37.20 37.40 37.00 37.40 0.0M
2021-04-23 39.20 39.20 37.20 37.20 0.0M
2021-04-22 37.00 38.20 37.00 38.00 0.0M
2021-04-21 36.80 37.00 36.80 37.00 0.0M
2021-04-20 36.40 36.60 36.00 36.60 0.0M
2021-04-19 36.80 37.40 36.40 36.60 0.0M
2021-04-16 37.00 37.00 36.20 36.80 0.0M
2021-04-15 36.20 37.20 36.20 37.00 0.0M
2021-04-14 36.20 36.20 36.20 36.20 0.0M
2021-04-13 36.80 36.80 35.60 36.20 0.0M
2021-04-12 35.80 37.00 35.80 37.00 0.0M
2021-04-09 35.80 36.00 35.80 36.00 0.0M
2021-04-08 36.00 36.00 35.60 35.60 0.0M
2021-04-07 35.80 36.00 35.80 36.00 0.0M
2021-04-06 37.20 37.20 36.00 36.00 0.0M
2021-04-01 35.20 36.20 35.20 36.00 0.0M
2021-03-31 35.52 35.52 35.00 35.00 0.0M
2021-03-30 35.52 35.52 35.52 35.52 0.0M
2021-03-29 35.39 35.52 35.01 35.52 0.0M
2021-03-26 35.05 35.30 35.01 35.30 0.0M
2021-03-25 35.21 35.21 35.03 35.05 0.0M
2021-03-24 35.35 35.35 35.21 35.21 0.0M
2021-03-23 36.00 36.00 35.00 35.35 0.0M
2021-03-22 35.70 36.20 35.70 36.20 0.0M
2021-03-19 36.11 36.50 35.00 35.60 0.0M
2021-03-18 34.80 36.70 34.80 36.10 0.0M
2021-03-17 34.90 35.00 34.90 34.95 0.0M
2021-03-16 34.80 35.00 34.70 35.00 0.0M
2021-03-15 34.70 34.80 34.70 34.70 0.0M
2021-03-12 33.56 33.56 33.40 33.40 0.0M
2021-03-11 33.50 33.55 33.50 33.55 0.0M
2021-03-10 33.50 33.50 33.30 33.50 0.0M
2021-03-09 33.21 33.39 33.10 33.39 0.0M
2021-03-08 32.80 33.22 32.80 33.22 0.0M
2021-03-05 33.21 33.21 33.21 33.21 0.0M
2021-03-04 32.81 33.22 32.80 33.22 0.0M
2021-03-03 33.01 33.01 32.80 32.80 0.0M
2021-03-02 33.05 33.22 33.00 33.00 0.0M
2021-03-01 33.05 33.05 33.00 33.00 0.0M
2021-02-26 32.88 33.05 32.06 33.05 0.0M
2021-02-25 32.70 32.89 32.70 32.89 0.0M
2021-02-24 32.40 32.70 32.20 32.70 0.0M
2021-02-23 32.73 32.73 32.20 32.20 0.0M
2021-02-22 32.60 32.60 32.60 32.60 0.0M
2021-02-19 33.45 33.45 32.62 32.62 0.0M
2021-02-18 33.88 33.88 33.45 33.45 0.0M
2021-02-17 32.36 33.88 32.35 33.88 0.0M
2021-02-16 32.35 32.35 32.35 32.35 0.0M
2021-02-15 32.40 32.40 32.35 32.35 0.0M
2021-02-12 32.39 32.40 32.39 32.40 0.0M
2021-02-11 33.50 33.50 32.00 32.40 0.0M
2021-02-10 33.50 33.50 33.45 33.50 0.0M
2021-02-09 33.26 33.50 33.25 33.50 0.0M
2021-02-08 33.50 33.50 33.20 33.25 0.0M
2021-02-05 33.50 33.50 33.50 33.50 0.0M
2021-02-04 33.50 33.50 33.30 33.50 0.0M
2021-02-03 33.50 33.50 33.50 33.50 0.0M
2021-02-01 33.50 33.50 33.50 33.50 0.0M
2021-01-29 33.30 33.50 33.30 33.50 0.0M
2021-01-28 33.10 33.30 33.10 33.30 0.0M
2021-01-27 32.60 33.10 32.60 33.10 0.0M
2021-01-26 32.60 32.60 32.60 32.60 0.0M
2021-01-25 32.60 32.60 32.60 32.60 0.0M
2021-01-22 32.60 32.60 32.50 32.60 0.0M
2021-01-21 33.50 33.50 32.20 32.60 0.0M
2021-01-20 33.50 33.50 33.50 33.50 0.0M
2021-01-19 33.40 33.40 33.40 33.40 0.0M
2021-01-18 33.31 33.40 33.31 33.40 0.0M
2021-01-15 33.11 33.30 33.11 33.30 0.0M
2021-01-14 33.50 33.50 33.00 33.10 0.0M
2021-01-13 33.50 33.50 33.50 33.50 0.0M
2021-01-12 33.50 33.60 33.50 33.60 0.0M
2021-01-11 33.70 33.70 33.60 33.70 0.0M
2021-01-08 33.50 33.70 33.50 33.60 0.0M
2021-01-07 33.70 33.70 33.40 33.40 0.0M
2021-01-06 33.63 33.63 33.63 33.63 0.0M
2021-01-05 33.80 33.80 33.63 33.70 0.0M
2021-01-04 33.88 33.88 33.80 33.80 0.0M